FOXA - Twenty-First Century Fox, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201846.36046.65046.36046.55546.5551,943,726
Jul 17, 201846.45046.89046.38046.47046.47013,022,900
Jul 16, 201847.48047.51046.28046.71046.71018,565,900
Jul 13, 201847.11047.63046.98047.56047.56021,135,000
Jul 12, 201847.97048.06047.25047.38047.38021,256,000
Jul 11, 201849.30049.32047.24047.79047.79037,977,100
Jul 10, 201849.56050.06049.55049.77049.77012,638,500
Jul 09, 201848.92049.59048.48049.56049.56012,522,000
Jul 06, 201848.86049.15048.59048.93048.93014,853,100
Jul 05, 201849.04049.08048.29048.74048.74013,220,900
Jul 03, 201849.40049.50048.39048.60048.6007,087,700
Jul 02, 201849.56049.88048.93049.20049.20011,455,000
Jun 29, 201849.61050.15049.48049.69049.69013,211,400
Jun 28, 201849.13049.83049.06049.79049.79016,554,100
Jun 27, 201848.48049.05047.89048.80048.80029,347,100
Jun 26, 201848.22048.66047.50047.68047.68023,826,000
Jun 25, 201848.50048.65047.85048.14048.14014,087,500
Jun 22, 201848.60049.19048.52048.61048.61015,500,800
Jun 21, 201848.69049.24048.18048.35048.35037,866,000
Jun 20, 201847.59048.52047.26048.08048.08066,699,000
Jun 19, 201844.41045.06044.26044.71044.71011,403,500
Jun 18, 201844.82044.82044.34044.56044.56012,101,200
Jun 15, 201844.58045.05044.39044.66044.66019,369,400
Jun 14, 201844.12044.70044.10044.58044.58024,743,500
Jun 13, 201843.71043.93043.20043.66043.66049,052,000
Jun 12, 201840.14041.02040.14040.54040.54016,868,100
Jun 11, 201839.87041.11039.80040.13040.13016,121,700
Jun 08, 201839.57040.30039.55039.99039.99010,898,800
Jun 07, 201839.13039.68039.04039.65039.65013,865,700
Jun 06, 201839.04039.39038.86039.30039.30016,787,700
Jun 05, 201838.75039.10038.65039.08039.0809,069,100
Jun 04, 201838.66038.99038.64038.66038.6608,086,600
Jun 01, 201838.71038.82038.38038.56038.56010,349,800
May 31, 201838.66038.86038.31038.55038.5508,555,300
May 30, 201838.80039.12038.48038.66038.66011,558,700
May 29, 201838.69038.94038.24038.65038.6509,793,900
May 25, 201838.95039.28038.83039.02039.0208,994,800
May 24, 201838.85039.46038.59038.93038.93013,617,400
May 23, 201838.53039.09038.38038.77038.77013,693,000
May 22, 201838.09038.55038.01038.16038.1609,773,100
May 21, 201837.81038.08037.72037.93037.9306,777,300
May 18, 201837.67037.84037.50037.66037.6607,432,000
May 17, 201838.05038.32037.70037.77037.7707,579,500
May 16, 201837.94038.27037.80038.16038.1603,556,600
May 15, 201837.53037.91037.43037.87037.8705,411,600
May 14, 201837.87038.02037.45037.76037.7608,968,900
May 11, 201837.92038.11037.65037.94037.9406,280,100
May 10, 201837.79038.27037.69037.92037.9208,358,100
May 09, 201838.21038.32037.57037.70037.70010,990,900
May 08, 201838.96039.35037.85037.99037.99017,346,600
May 07, 201837.94038.28037.70038.04038.0407,139,000
May 04, 201836.72037.80036.42037.66037.6609,307,100
May 03, 201836.56037.11035.86036.88036.88010,951,000
May 02, 201836.51037.15036.33036.73036.73014,058,000
May 01, 201836.43036.74036.19036.57036.5706,772,900
Apr 30, 201836.63037.06036.50036.56036.5608,128,500
Apr 27, 201836.20036.81035.92036.42036.42011,439,100
Apr 26, 201836.65037.19036.21036.25036.25017,312,400
Apr 25, 201836.01037.12035.79036.58036.58013,347,900
Apr 24, 201836.73036.81035.81036.02036.0208,179,100
Apr 23, 201836.70036.85036.27036.49036.4905,702,200
Apr 20, 201837.18037.32036.63036.68036.6807,036,200
Apr 19, 201837.30037.97037.08037.20037.2008,640,000
Apr 18, 201837.58037.76037.24037.31037.3104,484,900
Apr 17, 201837.28037.89037.13037.54037.5407,517,000
Apr 16, 201837.14037.25036.72037.04037.0405,975,200
Apr 13, 201836.61036.99036.52036.79036.7909,890,100
Apr 12, 201836.24036.65036.16036.49036.4909,373,800
Apr 11, 201835.75036.59035.70036.18036.1808,436,000
Apr 10, 201836.04036.59035.75036.27036.27010,140,900
Apr 09, 201835.87036.31035.59035.70035.7008,126,400
Apr 06, 201836.13036.48035.40035.69035.6909,260,500
Apr 05, 201836.34036.56035.83036.36036.36010,937,500
Apr 04, 201835.88036.29035.45036.14036.14011,128,400
Apr 03, 201836.21036.27035.58036.14036.14010,411,200
Apr 02, 201836.46036.69035.68036.13036.1307,373,500
Mar 29, 201836.09036.82035.87036.69036.69012,500,000
Mar 28, 201836.60036.65035.85035.88035.88015,568,700
Mar 27, 201837.21037.22036.25036.48036.4808,955,600
Mar 26, 201836.59037.13036.30037.03037.0309,190,300
Mar 23, 201836.78037.08036.09036.12036.1206,805,200
Mar 22, 201836.54037.11036.19036.75036.75010,276,400
Mar 21, 201836.65037.18036.60036.86036.8607,774,700
Mar 20, 201836.91037.09036.56036.69036.69010,694,100
Mar 19, 201836.95037.12036.42036.78036.7807,417,600
Mar 16, 201837.30037.60037.13037.14037.14011,581,700
Mar 15, 201837.64037.73037.13037.15037.1505,544,200
Mar 14, 201837.52037.78037.39037.69037.6905,041,700
Mar 13, 201838.00038.16037.24037.41037.4105,760,100
Mar 13, 20180.18 Dividend
Mar 12, 201837.73038.27037.58037.98037.8006,028,600
Mar 09, 201837.32037.75037.27037.73037.5516,126,200
Mar 08, 201837.18037.45036.93037.18037.0045,040,400
Mar 07, 201837.24037.48036.67037.02036.8457,465,000
Mar 06, 201836.64037.55036.53037.54037.3627,878,400
Mar 05, 201836.14037.14036.00036.65036.4767,910,300
Mar 02, 201835.86036.47035.53036.37036.19812,110,700
Mar 01, 201836.82037.11035.82035.92035.75014,516,800
Feb 28, 201837.76037.98036.82036.82036.64512,903,000
Feb 27, 201838.41038.68037.60037.63037.45213,552,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...