Skip to main content

Fox Corp Cl B (NQ: FOX )

28.43 -0.17 (-0.59%)
Streaming Delayed Price Updated: 12:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 33.46 33.49 32.89 32.92 817,488 -0.46(-1.38%)
Dec 30, 2021 33.12 33.61 33.08 33.38 475,952 +0.36(+1.08%)
Dec 29, 2021 33.35 33.50 32.87 33.02 754,615 -0.37(-1.12%)
Dec 28, 2021 33.22 33.55 33.22 33.40 399,525 +0.14(+0.43%)
Dec 27, 2021 33.20 33.25 32.70 33.25 491,446 +0.11(+0.32%)
Dec 23, 2021 32.90 33.30 32.88 33.15 816,956 +0.37(+1.11%)
Dec 22, 2021 32.74 32.92 32.50 32.78 919,443 -0.08(-0.23%)
Dec 21, 2021 32.75 33.42 32.49 32.86 1,146,465 +0.37(+1.15%)
Dec 20, 2021 32.49 32.73 31.97 32.49 1,585,912 -0.38(-1.17%)
Dec 17, 2021 33.20 33.75 32.65 32.87 14,568,009 -0.10(-0.29%)
Dec 16, 2021 32.54 33.12 32.40 32.97 1,795,600 +0.57(+1.75%)
Dec 15, 2021 32.15 32.48 31.55 32.40 2,231,907 +0.25(+0.78%)
Dec 14, 2021 32.34 32.70 31.99 32.15 2,028,385 -0.32(-0.98%)
Dec 13, 2021 32.60 32.78 31.97 32.47 1,870,648 -0.42(-1.29%)
Dec 10, 2021 32.99 33.03 32.49 32.89 1,416,537 +0.09(+0.26%)
Dec 09, 2021 32.67 33.27 32.62 32.80 927,924 -0.12(-0.38%)
Dec 08, 2021 32.74 33.36 32.67 32.93 1,217,975 +0.32(+0.97%)
Dec 07, 2021 32.75 33.27 32.52 32.61 1,000,316 +0.03(+0.09%)
Dec 06, 2021 32.63 33.01 32.44 32.58 1,139,129 +0.42(+1.32%)
Dec 03, 2021 31.62 32.26 31.62 32.16 1,192,204 +0.46(+1.44%)
Dec 02, 2021 31.10 31.87 30.84 31.70 1,193,013 +0.75(+2.43%)
Dec 01, 2021 32.58 32.91 30.92 30.95 1,500,028 -1.33(-4.11%)
Nov 30, 2021 32.98 33.10 32.02 32.27 2,451,774 -0.85(-2.58%)
Nov 29, 2021 33.88 33.88 33.04 33.13 835,024 -0.56(-1.65%)
Nov 26, 2021 33.74 33.85 33.20 33.69 812,010 -0.78(-2.26%)
Nov 24, 2021 34.66 34.71 34.25 34.46 1,136,389 -0.45(-1.29%)
Nov 23, 2021 34.93 35.26 34.64 34.92 1,178,442 +0.27(+0.78%)
Nov 22, 2021 34.93 35.03 34.51 34.65 1,138,039 -0.24(-0.69%)
Nov 19, 2021 35.27 35.44 34.69 34.89 1,256,307 -0.58(-1.63%)
Nov 18, 2021 36.01 35.51 35.42 35.46 1,097,579 -0.60(-1.65%)
Nov 17, 2021 36.13 36.25 35.81 36.06 778,782 -0.07(-0.19%)
Nov 16, 2021 36.92 36.92 36.10 36.13 765,160 -0.78(-2.11%)
Nov 15, 2021 36.66 37.39 36.66 36.90 766,756 +0.26(+0.71%)
Nov 12, 2021 36.43 36.99 36.43 36.64 848,367 -0.07(-0.18%)
Nov 11, 2021 36.12 36.88 35.78 36.71 886,872 +0.39(+1.08%)
Nov 10, 2021 36.32 36.15 36.32 584,040 +0.11(+0.29%)
Nov 09, 2021 36.42 36.69 36.08 36.21 1,016,674 -0.19(-0.53%)
Nov 08, 2021 37.27 37.37 36.01 36.40 1,630,163 -0.68(-1.84%)
Nov 05, 2021 37.28 37.98 36.84 37.09 908,430 +0.17(+0.47%)
Nov 04, 2021 37.12 37.12 35.40 36.91 1,436,915 -0.19(-0.52%)
Nov 03, 2021 36.88 37.56 36.29 37.11 1,303,932 -0.05(-0.13%)
Nov 02, 2021 36.62 37.29 36.45 37.15 981,570 +0.48(+1.31%)
Nov 01, 2021 35.60 36.75 35.98 36.67 792,253 +1.17(+3.30%)
Oct 29, 2021 36.46 35.07 35.50 2,406,742 -0.93(-2.56%)
Oct 28, 2021 36.03 36.46 36.43 1,229,409 +0.43(+1.20%)
Oct 27, 2021 37.18 37.19 35.96 36.00 827,749 -1.19(-3.20%)
Oct 26, 2021 37.46 37.19 963,438 -0.20(-0.54%)
Oct 25, 2021 38.15 38.16 37.32 37.39 474,739 -0.57(-1.49%)
Oct 22, 2021 37.98 37.96 657,108 -0.12(-0.30%)
Oct 21, 2021 38.57 38.80 37.94 38.08 515,249 -0.54(-1.39%)
Oct 20, 2021 38.19 38.91 38.13 38.61 554,249 +0.26(+0.68%)
Oct 19, 2021 37.68 38.37 37.50 38.35 691,122 +0.81(+2.15%)
Oct 18, 2021 37.30 37.71 37.18 37.55 996,354 +0.12(+0.31%)
Oct 15, 2021 37.90 38.10 37.32 37.43 1,181,584 -0.42(-1.12%)
Oct 14, 2021 37.84 38.08 37.51 37.85 893,154 +0.29(+0.77%)
Oct 13, 2021 37.42 37.79 37.32 37.57 804,769 +0.28(+0.75%)
Oct 12, 2021 37.33 37.71 37.05 37.29 533,696 -0.08(-0.21%)
Oct 11, 2021 37.54 37.83 37.35 37.37 456,953 -0.17(-0.46%)
Oct 08, 2021 37.46 38.30 37.45 37.54 1,030,609 +0.23(+0.62%)
Oct 07, 2021 37.18 37.69 37.00 37.31 1,023,297 +0.46(+1.25%)
Oct 06, 2021 36.81 37.00 36.39 36.85 979,507 -0.26(-0.70%)
Oct 05, 2021 36.86 37.33 36.75 37.11 835,751 +0.36(+0.97%)
Oct 04, 2021 36.17 36.88 36.17 36.75 1,136,846 +0.56(+1.54%)
Oct 01, 2021 36.05 36.45 35.65 36.19 882,053 +0.54(+1.51%)
Sep 30, 2021 36.13 36.54 35.64 35.66 1,539,583 -0.12(-0.35%)
Sep 29, 2021 35.39 35.86 35.18 35.78 820,771 +0.37(+1.06%)
Sep 28, 2021 35.40 35.90 35.31 35.41 1,120,555 -0.07(-0.19%)
Sep 27, 2021 34.81 35.73 34.80 35.47 950,181 +0.60(+1.71%)
Sep 24, 2021 34.10 35.12 34.10 34.88 845,798 +0.61(+1.77%)
Sep 23, 2021 33.99 34.69 33.99 34.27 834,476 +0.25(+0.73%)
Sep 22, 2021 33.34 34.43 33.34 34.02 986,655 +0.90(+2.73%)
Sep 21, 2021 33.36 33.78 32.89 33.12 1,143,003 -0.05(-0.14%)
Sep 20, 2021 33.52 33.52 32.64 33.17 1,058,713 -0.55(-1.62%)
Sep 17, 2021 33.26 34.18 33.23 33.72 2,823,632 +0.39(+1.18%)
Sep 16, 2021 32.71 33.47 32.53 33.32 1,020,958 +0.59(+1.79%)
Sep 15, 2021 31.49 32.82 31.35 32.74 1,142,442 +1.18(+3.74%)
Sep 14, 2021 32.56 32.56 31.49 31.55 916,090 -0.85(-2.61%)
Sep 13, 2021 32.26 32.54 32.02 32.40 956,993 +0.41(+1.29%)
Sep 10, 2021 32.38 32.51 31.86 31.99 728,356 -0.36(-1.10%)
Sep 09, 2021 32.04 32.45 31.83 32.34 1,041,093 +0.36(+1.11%)
Sep 08, 2021 32.61 32.99 31.98 31.99 1,002,341 -0.71(-2.17%)
Sep 07, 2021 32.66 33.06 32.50 32.70 1,221,085 -0.09(-0.26%)
Sep 03, 2021 32.99 33.07 32.50 32.78 783,576 -0.37(-1.13%)
Sep 02, 2021 33.03 33.32 32.89 33.16 945,001 +0.27(+0.82%)
Sep 01, 2021 33.29 33.40 32.81 32.89 1,111,499 -0.37(-1.13%)
Aug 31, 2021 32.74 33.43 32.73 33.26 1,192,562 +0.53(+1.61%)
Aug 30, 2021 32.93 32.97 32.55 32.74 596,018 -0.20(-0.61%)
Aug 27, 2021 32.26 32.98 32.26 32.94 552,874 +0.51(+1.56%)
Aug 26, 2021 32.66 32.86 32.43 32.43 753,277 -0.28(-0.85%)
Aug 25, 2021 32.71 33.00 32.43 32.71 652,310 +0.05(+0.15%)
Aug 24, 2021 32.71 32.94 32.55 32.66 642,174 -0.08(-0.23%)
Aug 23, 2021 32.53 32.85 32.38 32.74 686,847 +0.30(+0.91%)
Aug 20, 2021 31.76 32.57 31.73 32.44 600,820 +0.52(+1.64%)
Aug 19, 2021 32.17 32.27 31.71 31.91 628,405 -0.33(-1.04%)
Aug 18, 2021 32.43 33.10 32.22 32.25 816,308 -0.26(-0.79%)
Aug 17, 2021 32.21 32.67 32.12 32.51 533,042 -0.16(-0.50%)
Aug 16, 2021 32.38 32.82 32.04 32.67 697,415 +0.17(+0.53%)
Aug 13, 2021 32.71 32.89 32.44 32.50 902,544 -0.08(-0.23%)
Aug 12, 2021 32.88 33.01 32.32 32.57 957,194 -0.37(-1.13%)
Aug 11, 2021 32.46 33.02 32.24 32.95 2,237,112 +0.51(+1.59%)
Aug 10, 2021 31.91 32.53 31.71 32.43 1,300,085 +0.48(+1.49%)
Aug 09, 2021 32.06 32.11 31.78 31.95 1,240,661 -0.23(-0.71%)
Aug 06, 2021 32.65 32.92 32.12 32.18 1,296,363 -0.52(-1.60%)
Aug 05, 2021 31.84 33.25 31.65 32.71 2,621,765 +1.57(+5.06%)
Aug 04, 2021 31.16 31.50 30.88 31.13 937,063 -0.17(-0.55%)
Aug 03, 2021 31.84 31.84 30.40 31.30 1,015,859 -0.45(-1.41%)
Aug 02, 2021 31.75 31.99 31.70 31.75 957,136 +0.05(+0.15%)
Jul 30, 2021 32.12 32.26 31.61 31.71 2,014,154 -0.67(-2.06%)
Jul 29, 2021 32.58 33.00 32.35 32.37 1,377,158 -0.08(-0.24%)
Jul 28, 2021 32.40 32.74 31.78 32.45 997,784 +0.06(+0.18%)
Jul 27, 2021 32.54 32.70 32.29 32.39 727,868 -0.34(-1.05%)
Jul 26, 2021 32.23 33.02 32.23 32.74 854,471 +0.30(+0.91%)
Jul 23, 2021 32.27 32.52 31.97 32.44 540,131 +0.25(+0.77%)
Jul 22, 2021 32.38 32.38 31.65 32.19 812,330 -0.12(-0.38%)
Jul 21, 2021 31.35 32.58 31.27 32.32 1,799,132 +0.96(+3.07%)
Jul 20, 2021 31.09 31.48 30.88 31.35 2,290,415 +0.26(+0.83%)
Jul 19, 2021 31.43 31.66 30.90 31.09 2,965,171 -0.73(-2.31%)
Jul 16, 2021 32.32 32.38 31.77 31.83 1,444,663 -0.49(-1.51%)
Jul 15, 2021 32.63 32.97 32.21 32.32 1,341,422 -0.48(-1.45%)
Jul 14, 2021 32.39 32.90 32.39 32.79 691,523 +0.39(+1.21%)
Jul 13, 2021 33.36 33.36 32.34 32.40 1,189,128 -0.89(-2.66%)
Jul 12, 2021 32.82 33.30 32.46 33.29 756,885 +0.37(+1.13%)
Jul 09, 2021 32.24 33.03 32.19 32.92 828,485 +0.66(+2.04%)
Jul 08, 2021 32.79 32.79 32.03 32.26 949,869 -0.65(-1.97%)
Jul 07, 2021 33.08 33.38 32.62 32.91 1,053,191 -0.22(-0.66%)
Jul 06, 2021 33.60 33.85 32.43 33.13 1,239,679 -0.61(-1.81%)
Jul 02, 2021 34.06 34.06 33.60 33.74 554,812 -0.18(-0.53%)
Jul 01, 2021 33.64 34.20 33.36 33.92 855,312 +0.34(+1.02%)
Jun 30, 2021 33.57 33.62 33.13 33.57 907,513 +0.15(+0.46%)
Jun 29, 2021 34.05 34.30 33.36 33.42 1,163,000 -1.11(-3.20%)
Jun 28, 2021 34.86 35.03 34.37 34.53 867,475 -0.18(-0.52%)
Jun 25, 2021 34.61 35.19 34.49 34.71 1,322,859 +0.10(+0.30%)
Jun 24, 2021 34.14 34.75 34.08 34.60 1,172,196 +0.55(+1.62%)
Jun 23, 2021 34.04 34.37 33.95 34.05 1,347,013 -0.04(-0.11%)
Jun 22, 2021 34.14 34.27 33.56 34.09 1,377,120 -0.03(-0.08%)
Jun 21, 2021 34.35 34.60 34.01 34.12 899,762 -0.01(-0.03%)
Jun 18, 2021 33.65 34.54 33.60 34.13 2,217,788 +0.32(+0.96%)
Jun 17, 2021 34.24 34.57 33.72 33.80 971,992 -0.47(-1.36%)
Jun 16, 2021 34.26 34.51 33.98 34.27 891,519 -0.05(-0.14%)
Jun 15, 2021 34.40 34.70 34.07 34.32 853,163 +0.02(+0.06%)
Jun 14, 2021 34.58 34.69 34.00 34.30 847,711 -0.23(-0.66%)
Jun 11, 2021 34.25 34.57 34.19 34.53 620,092 +0.32(+0.95%)
Jun 10, 2021 34.35 34.59 34.08 34.20 652,165 -0.16(-0.47%)
Jun 09, 2021 33.98 34.74 33.83 34.37 1,158,684 +0.83(+2.47%)
Jun 08, 2021 33.92 34.00 33.34 33.54 1,227,664 -0.42(-1.24%)
Jun 07, 2021 34.03 34.34 33.75 33.96 719,520 -0.07(-0.20%)
Jun 04, 2021 33.60 34.15 33.48 34.02 1,105,182 +0.49(+1.45%)
Jun 03, 2021 33.94 34.15 33.17 33.54 1,526,687 -0.41(-1.21%)
Jun 02, 2021 34.42 34.56 33.73 33.95 1,477,407 -0.38(-1.11%)
Jun 01, 2021 34.91 34.96 34.29 34.33 1,060,865 -0.28(-0.80%)
May 28, 2021 35.31 35.31 34.32 34.60 1,028,911 -0.51(-1.44%)
May 27, 2021 34.76 35.34 34.62 35.11 2,896,639 +0.62(+1.80%)
May 26, 2021 34.25 35.07 34.09 34.49 1,276,271 +0.25(+0.72%)
May 25, 2021 34.80 35.04 34.13 34.24 1,086,754 -0.39(-1.13%)
May 24, 2021 34.70 35.08 34.35 34.63 785,011 -0.07(-0.19%)
May 21, 2021 34.55 34.96 34.40 34.70 890,373 +0.23(+0.66%)
May 20, 2021 34.48 34.89 34.38 34.47 964,071 -0.08(-0.22%)
May 19, 2021 34.33 34.75 34.12 34.55 1,122,254 -0.10(-0.28%)
May 18, 2021 34.32 35.10 34.32 34.64 984,391 +0.46(+1.34%)
May 17, 2021 34.94 35.39 34.17 34.19 1,345,210 -0.41(-1.19%)
May 14, 2021 35.25 35.39 34.54 34.60 1,430,072 -0.76(-2.16%)
May 13, 2021 34.78 35.78 34.76 35.36 1,086,884 +0.55(+1.59%)
May 12, 2021 35.68 35.93 34.71 34.81 1,261,298 -0.86(-2.41%)
May 11, 2021 35.50 35.73 35.11 35.66 1,091,749 +0.13(+0.38%)
May 10, 2021 35.54 36.09 35.21 35.53 1,140,191 +0.08(+0.22%)
May 07, 2021 35.06 35.73 34.84 35.45 1,100,759 +0.45(+1.28%)
May 06, 2021 34.20 35.63 34.13 35.01 829,462 +1.11(+3.26%)
May 05, 2021 34.04 34.24 33.72 33.90 1,073,835 -0.25(-0.73%)
May 04, 2021 34.20 34.48 33.68 34.15 933,414 +0.02(+0.06%)
May 03, 2021 34.94 35.02 34.11 34.13 933,650 -0.57(-1.65%)
Apr 30, 2021 35.12 35.13 34.52 34.70 880,664 -0.43(-1.22%)
Apr 29, 2021 35.37 35.54 34.87 35.13 919,096 -0.05(-0.14%)
Apr 28, 2021 35.51 35.51 34.90 35.18 808,825 -0.35(-0.99%)
Apr 27, 2021 35.39 35.75 35.14 35.53 762,773 +0.17(+0.49%)
Apr 26, 2021 35.64 35.76 35.00 35.36 898,371 -0.26(-0.72%)
Apr 23, 2021 35.41 35.91 35.37 35.62 819,017 +0.23(+0.65%)
Apr 22, 2021 35.68 36.00 35.21 35.39 1,818,312 -0.25(-0.70%)
Apr 21, 2021 34.96 35.85 34.67 35.63 1,715,848 +0.68(+1.94%)
Apr 20, 2021 34.94 35.40 34.63 34.96 1,145,294 +0.06(+0.16%)
Apr 19, 2021 34.90 35.27 34.60 34.90 940,926 -0.12(-0.35%)
Apr 16, 2021 35.20 35.52 34.83 35.02 954,052 -0.05(-0.14%)
Apr 15, 2021 34.83 35.56 34.60 35.07 1,105,528 +0.59(+1.72%)
Apr 14, 2021 34.40 35.09 34.24 34.48 1,585,601 -0.19(-0.55%)
Apr 13, 2021 34.32 35.09 34.24 34.67 1,341,374 +0.24(+0.69%)
Apr 12, 2021 34.81 35.03 34.31 34.43 1,172,643 +0.02(+0.06%)
Apr 09, 2021 34.08 34.52 33.68 34.41 683,143 +0.43(+1.26%)
Apr 08, 2021 34.24 34.52 33.58 33.98 1,432,311 -0.27(-0.78%)
Apr 07, 2021 34.39 34.85 34.00 34.25 1,184,369 +0.13(+0.39%)
Apr 06, 2021 33.16 34.40 33.16 34.12 1,143,565 +0.61(+1.82%)
Apr 05, 2021 33.72 33.77 32.73 33.51 1,306,983 +0.12(+0.37%)
Apr 01, 2021 33.56 33.78 32.95 33.38 2,493,537 +0.07(+0.20%)
Mar 31, 2021 34.46 34.46 33.25 33.32 2,946,424 -0.87(-2.54%)
Mar 30, 2021 34.18 34.78 33.75 34.19 1,617,069 +0.02(+0.06%)
Mar 29, 2021 34.58 34.82 33.74 34.17 1,812,716 -0.33(-0.97%)
Mar 26, 2021 36.68 36.70 32.39 34.50 4,051,160 -2.15(-5.86%)
Mar 25, 2021 36.19 37.16 36.01 36.65 1,709,921 +0.45(+1.24%)
Mar 24, 2021 37.47 37.69 36.15 36.20 1,671,597 -1.20(-3.21%)
Mar 23, 2021 38.92 39.06 37.36 37.40 1,424,741 -1.85(-4.71%)
Mar 22, 2021 38.73 39.42 38.18 39.25 1,048,212 +0.76(+1.98%)
Mar 19, 2021 38.50 39.05 38.18 38.49 2,548,893 -0.05(-0.12%)
Mar 18, 2021 38.25 39.35 38.10 38.53 1,265,140 -0.05(-0.12%)
Mar 17, 2021 39.39 39.51 37.44 38.58 1,502,315 -0.94(-2.39%)
Mar 16, 2021 38.99 40.19 38.68 39.53 1,601,404 +1.28(+3.34%)
Mar 15, 2021 38.49 38.86 37.79 38.25 990,450 +0.10(+0.25%)
Mar 12, 2021 37.64 38.52 37.57 38.15 1,162,162 +0.56(+1.50%)
Mar 11, 2021 36.86 38.22 36.82 37.59 1,019,725 +0.43(+1.16%)
Mar 10, 2021 36.33 37.46 36.33 37.16 1,209,964 +0.69(+1.88%)
Mar 09, 2021 38.04 38.04 36.15 36.47 1,686,541 -1.48(-3.90%)
Mar 08, 2021 36.81 38.18 36.19 37.95 1,436,365 +0.93(+2.51%)
Mar 05, 2021 35.76 37.12 34.89 37.02 2,596,737 +2.21(+6.35%)
Mar 04, 2021 35.16 35.96 33.87 34.81 2,120,229 -0.36(-1.02%)
Mar 03, 2021 34.21 36.27 33.88 35.17 3,087,598 +0.99(+2.88%)
Mar 02, 2021 31.60 34.81 31.36 34.19 3,218,657 +2.52(+7.97%)
Mar 01, 2021 30.63 31.91 30.44 31.67 1,043,176 +1.38(+4.57%)
Feb 26, 2021 29.97 30.77 29.82 30.28 1,360,266 +0.17(+0.57%)
Feb 25, 2021 31.15 31.50 29.86 30.11 1,127,962 -0.94(-3.02%)
Feb 24, 2021 30.73 31.12 30.43 31.05 841,056 -0.12(-0.40%)
Feb 23, 2021 31.76 32.22 30.71 31.17 1,178,259 -0.49(-1.56%)
Feb 22, 2021 30.61 32.10 30.61 31.67 1,347,590 +0.97(+3.15%)
Feb 19, 2021 29.54 30.87 29.54 30.70 1,351,408 +1.24(+4.22%)
Feb 18, 2021 29.07 29.64 29.02 29.46 1,078,908 +0.38(+1.30%)
Feb 17, 2021 28.99 29.35 28.88 29.08 500,521 +0.01(+0.03%)
Feb 16, 2021 29.88 30.03 29.03 29.07 1,017,798 -0.76(-2.54%)
Feb 12, 2021 29.09 30.05 29.03 29.83 1,057,844 +0.66(+2.28%)
Feb 11, 2021 28.88 29.36 28.70 29.16 972,870 +0.23(+0.79%)
Feb 10, 2021 28.31 29.19 27.95 28.93 1,927,059 +0.78(+2.76%)
Feb 09, 2021 30.32 30.32 28.08 28.16 1,869,666 -1.76(-5.90%)
Feb 08, 2021 28.97 29.96 28.81 29.92 1,687,761 +1.18(+4.09%)
Feb 05, 2021 27.86 28.97 27.58 28.74 1,399,914 +0.93(+3.34%)
Feb 04, 2021 27.78 28.27 27.48 27.81 2,121,633 +0.17(+0.62%)
Feb 03, 2021 27.92 28.21 27.57 27.64 2,550,704 -0.38(-1.35%)
Feb 02, 2021 29.17 29.33 27.79 28.02 1,517,583 -1.04(-3.59%)
Feb 01, 2021 28.32 29.25 28.13 29.07 1,243,755 +0.72(+2.54%)
Jan 29, 2021 29.09 29.64 28.22 28.35 1,780,050 -0.69(-2.38%)
Jan 28, 2021 30.56 31.28 28.96 29.04 2,833,525 -1.75(-5.70%)
Jan 27, 2021 31.85 35.05 30.68 30.79 7,202,755 -0.88(-2.78%)
Jan 26, 2021 29.34 31.85 29.32 31.67 3,256,167 +2.58(+8.87%)
Jan 25, 2021 27.67 29.21 27.66 29.10 4,974,103 +1.43(+5.18%)
Jan 22, 2021 28.22 28.22 27.45 27.66 1,682,512 -0.64(-2.28%)
Jan 21, 2021 28.28 28.65 28.18 28.31 2,410,139 -0.09(-0.30%)
Jan 20, 2021 27.74 28.71 27.73 28.39 2,851,658 +0.73(+2.64%)
Jan 19, 2021 28.80 28.82 27.62 27.66 1,905,883 -1.16(-4.01%)
Jan 15, 2021 28.64 29.08 28.33 28.82 3,808,429 +0.05(+0.16%)
Jan 14, 2021 27.83 28.97 27.55 28.77 5,450,599 +0.98(+3.51%)
Jan 13, 2021 27.49 27.87 27.19 27.80 1,375,487 +0.12(+0.45%)
Jan 12, 2021 28.14 28.35 27.53 27.67 1,319,262 -0.49(-1.75%)
Jan 11, 2021 27.82 28.38 27.73 28.17 1,272,743 +0.08(+0.27%)
Jan 08, 2021 28.67 28.83 27.64 28.09 1,938,748 -0.58(-2.02%)
Jan 07, 2021 29.42 29.79 28.64 28.67 2,471,125 -1.17(-3.91%)
Jan 06, 2021 27.89 29.97 27.89 29.83 1,864,324 +2.32(+8.43%)
Jan 05, 2021 26.98 27.66 26.92 27.52 879,089 +0.57(+2.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.