Skip to main content

Fox Corp Cl B (NQ: FOX )

28.62 +0.02 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 29.09 29.79 28.75 29.74 1,461,513 +0.57(+1.94%)
Nov 29, 2022 28.44 29.18 28.28 29.17 874,299 +0.67(+2.36%)
Nov 28, 2022 28.60 28.81 28.29 28.50 1,121,581 -0.19(-0.68%)
Nov 25, 2022 28.44 28.73 28.42 28.69 482,075 +0.19(+0.68%)
Nov 23, 2022 28.41 28.58 28.22 28.50 1,569,379 +0.13(+0.45%)
Nov 22, 2022 28.16 28.49 28.13 28.37 1,416,760 +0.27(+0.97%)
Nov 21, 2022 28.53 28.59 27.82 28.10 880,104 -0.29(-1.03%)
Nov 18, 2022 28.43 28.54 28.15 28.39 664,800 +0.29(+1.04%)
Nov 17, 2022 27.72 28.25 27.72 28.10 1,020,996 -0.02(-0.07%)
Nov 16, 2022 28.33 28.33 27.55 28.12 1,695,172 -0.13(-0.45%)
Nov 15, 2022 28.25 28.79 27.98 28.24 1,112,220 +0.19(+0.69%)
Nov 14, 2022 28.02 28.61 28.02 28.05 1,301,133 +0.03(+0.10%)
Nov 11, 2022 27.19 28.16 27.05 28.02 1,068,099 +1.03(+3.83%)
Nov 10, 2022 26.86 27.29 26.66 26.99 1,961,221 +1.01(+3.90%)
Nov 09, 2022 26.38 26.45 25.67 25.97 1,622,989 -0.94(-3.48%)
Nov 08, 2022 26.86 27.32 26.54 26.91 1,179,472 +0.18(+0.66%)
Nov 07, 2022 27.39 27.55 26.38 26.73 1,471,775 -0.38(-1.40%)
Nov 04, 2022 27.64 27.79 26.59 27.11 1,145,493 -0.19(-0.68%)
Nov 03, 2022 27.20 27.47 26.88 27.30 1,247,871 -0.15(-0.53%)
Nov 02, 2022 27.68 28.43 27.41 27.45 1,085,871 -0.43(-1.54%)
Nov 01, 2022 27.37 28.70 27.09 27.87 1,534,784 +1.37(+5.18%)
Oct 31, 2022 26.55 26.61 26.21 26.50 1,360,687 -0.01(-0.04%)
Oct 28, 2022 26.10 26.58 25.81 26.51 1,268,753 +0.62(+2.41%)
Oct 27, 2022 26.81 26.86 25.75 25.89 1,339,389 -0.67(-2.51%)
Oct 26, 2022 27.48 27.59 26.52 26.55 1,313,664 -0.73(-2.66%)
Oct 25, 2022 26.99 27.37 26.83 27.28 1,051,586 +0.26(+0.97%)
Oct 24, 2022 27.12 27.30 26.62 27.02 1,227,862 +0.12(+0.43%)
Oct 21, 2022 26.58 27.18 26.49 26.90 953,530 +0.24(+0.91%)
Oct 20, 2022 27.07 27.14 26.61 26.66 1,199,563 -0.29(-1.08%)
Oct 19, 2022 26.76 27.38 26.57 26.95 1,440,498 +0.08(+0.29%)
Oct 18, 2022 26.64 27.37 26.36 26.87 2,135,577 +0.76(+2.91%)
Oct 17, 2022 27.20 27.38 25.86 26.11 4,655,060 -2.30(-8.09%)
Oct 14, 2022 28.74 29.02 28.25 28.41 1,696,423 -0.21(-0.75%)
Oct 13, 2022 27.16 28.68 27.14 28.62 1,244,513 +1.06(+3.85%)
Oct 12, 2022 27.80 27.94 27.44 27.56 996,229 -0.23(-0.84%)
Oct 11, 2022 28.01 28.14 27.51 27.80 727,897 -0.39(-1.38%)
Oct 10, 2022 28.42 28.74 28.12 28.19 1,164,795 -0.18(-0.62%)
Oct 07, 2022 28.11 28.51 27.89 28.36 3,632,017 +0.10(+0.34%)
Oct 06, 2022 28.85 28.92 28.14 28.26 923,476 -0.23(-0.82%)
Oct 05, 2022 28.85 28.97 28.40 28.50 892,547 -0.71(-2.43%)
Oct 04, 2022 28.54 29.30 28.44 29.21 1,490,465 +0.92(+3.24%)
Oct 03, 2022 28.13 28.33 27.66 28.29 1,111,959 +0.53(+1.90%)
Sep 30, 2022 27.75 28.34 27.66 27.77 1,184,098 +0.13(+0.46%)
Sep 29, 2022 28.04 28.13 27.40 27.64 1,277,683 -0.79(-2.78%)
Sep 28, 2022 28.02 28.53 27.84 28.43 1,181,448 +0.46(+1.64%)
Sep 27, 2022 28.39 28.82 27.84 27.97 927,766 -0.24(-0.86%)
Sep 26, 2022 28.54 29.02 28.13 28.22 870,451 -0.50(-1.73%)
Sep 23, 2022 28.95 28.95 28.27 28.71 780,395 -0.41(-1.41%)
Sep 22, 2022 29.63 29.71 29.10 29.12 703,815 -0.50(-1.68%)
Sep 21, 2022 31.01 31.14 29.61 29.62 850,872 -1.27(-4.10%)
Sep 20, 2022 30.98 31.06 30.62 30.88 1,174,731 -0.24(-0.78%)
Sep 19, 2022 30.26 31.15 30.21 31.13 1,232,858 +0.74(+2.44%)
Sep 16, 2022 31.19 31.25 30.03 30.39 3,354,052 -0.82(-2.62%)
Sep 15, 2022 30.23 31.45 30.21 31.21 1,307,012 +0.97(+3.22%)
Sep 14, 2022 30.37 30.37 29.56 30.23 1,857,945 -0.07(-0.23%)
Sep 13, 2022 30.93 31.12 30.24 30.30 1,744,438 -1.17(-3.72%)
Sep 12, 2022 31.32 31.58 31.21 31.47 772,095 +0.32(+1.03%)
Sep 09, 2022 30.26 31.22 30.26 31.15 733,048 +1.00(+3.33%)
Sep 08, 2022 29.86 30.15 29.36 30.14 972,027 +0.07(+0.23%)
Sep 07, 2022 29.74 30.18 29.62 30.08 1,744,669 +0.31(+1.05%)
Sep 06, 2022 30.51 30.51 29.47 29.76 2,884,504 -0.67(-2.21%)
Sep 02, 2022 31.04 31.21 30.35 30.44 863,135 -0.28(-0.92%)
Sep 01, 2022 30.74 30.81 30.41 30.72 1,337,328 -0.09(-0.28%)
Aug 31, 2022 30.88 31.29 30.79 30.81 1,420,408 -0.02(-0.06%)
Aug 30, 2022 30.93 31.03 30.57 30.83 1,569,160 +0.16(+0.51%)
Aug 29, 2022 30.63 30.89 30.28 30.67 1,864,682 +0.01(+0.03%)
Aug 26, 2022 31.25 31.59 30.58 30.66 1,054,943 -0.55(-1.77%)
Aug 25, 2022 31.23 31.32 30.98 31.21 1,319,553 +0.20(+0.65%)
Aug 24, 2022 30.76 31.32 30.55 31.01 766,750 +0.25(+0.82%)
Aug 23, 2022 30.94 31.36 30.64 30.76 1,407,964 -0.16(-0.53%)
Aug 22, 2022 31.51 31.51 30.77 30.92 918,650 -0.89(-2.80%)
Aug 19, 2022 31.98 32.04 31.64 31.81 695,742 -0.31(-0.96%)
Aug 18, 2022 32.42 32.55 32.02 32.12 691,734 -0.19(-0.60%)
Aug 17, 2022 32.40 32.62 32.15 32.31 559,546 -0.30(-0.92%)
Aug 16, 2022 32.37 32.73 32.27 32.61 1,016,097 +0.16(+0.51%)
Aug 15, 2022 32.37 32.53 32.11 32.45 1,868,442 -0.17(-0.53%)
Aug 12, 2022 32.63 32.86 32.27 32.62 1,032,891 +0.09(+0.27%)
Aug 11, 2022 31.60 32.62 31.60 32.54 1,671,070 +1.25(+3.99%)
Aug 10, 2022 30.93 31.89 30.79 31.29 1,296,657 +0.99(+3.25%)
Aug 09, 2022 30.19 30.56 30.02 30.30 729,635 +0.21(+0.71%)
Aug 08, 2022 30.10 30.40 29.97 30.09 569,914 +0.13(+0.42%)
Aug 05, 2022 29.83 30.15 29.58 29.96 556,917 -0.18(-0.61%)
Aug 04, 2022 30.21 30.59 29.99 30.15 636,708 -0.10(-0.32%)
Aug 03, 2022 29.94 30.45 29.89 30.25 511,437 +0.35(+1.16%)
Aug 02, 2022 30.07 30.36 29.83 29.90 723,010 -0.16(-0.55%)
Aug 01, 2022 29.76 30.13 29.61 30.06 846,634 +0.19(+0.65%)
Jul 29, 2022 31.20 31.25 29.70 29.87 1,403,984 -1.42(-4.54%)
Jul 28, 2022 30.99 31.34 30.50 31.29 442,716 +0.26(+0.84%)
Jul 27, 2022 30.75 31.09 30.49 31.03 1,357,838 +0.51(+1.68%)
Jul 26, 2022 31.34 31.49 30.28 30.52 545,275 -1.04(-3.31%)
Jul 25, 2022 31.67 31.87 31.37 31.56 764,003 +0.08(+0.25%)
Jul 22, 2022 31.32 31.67 31.12 31.48 551,646 +0.14(+0.46%)
Jul 21, 2022 31.15 31.34 30.82 31.34 852,659 +0.24(+0.78%)
Jul 20, 2022 30.70 31.24 30.53 31.10 749,944 +0.50(+1.64%)
Jul 19, 2022 30.09 30.66 30.05 30.59 633,927 +0.89(+2.99%)
Jul 18, 2022 29.72 30.10 29.30 29.70 1,182,018 -0.29(-0.97%)
Jul 15, 2022 29.43 30.02 29.29 29.99 664,517 +0.98(+3.36%)
Jul 14, 2022 29.03 29.16 28.75 29.02 662,758 -0.34(-1.15%)
Jul 13, 2022 29.35 29.50 28.51 29.36 1,240,953 -0.24(-0.82%)
Jul 12, 2022 29.10 29.97 29.10 29.60 853,624 +0.33(+1.12%)
Jul 11, 2022 29.42 29.54 29.07 29.27 799,409 -0.34(-1.14%)
Jul 08, 2022 29.90 30.05 29.46 29.61 912,270 -0.18(-0.62%)
Jul 07, 2022 29.67 30.06 29.58 29.79 994,031 +0.24(+0.82%)
Jul 06, 2022 29.67 29.99 29.03 29.55 1,281,618 -0.06(-0.20%)
Jul 05, 2022 29.14 29.61 28.72 29.61 892,383 +0.04(+0.13%)
Jul 01, 2022 28.53 29.59 28.53 29.57 653,156 +0.86(+3.00%)
Jun 30, 2022 28.93 29.26 28.53 28.71 877,412 -0.43(-1.46%)
Jun 29, 2022 29.24 29.39 28.59 29.13 700,791 -0.08(-0.26%)
Jun 28, 2022 29.57 29.91 29.18 29.21 827,067 -0.29(-0.98%)
Jun 27, 2022 29.40 29.56 29.09 29.50 625,667 +0.16(+0.56%)
Jun 24, 2022 28.92 29.63 28.79 29.34 1,443,383 +0.66(+2.29%)
Jun 23, 2022 28.75 28.83 28.30 28.68 1,130,757 -0.05(-0.17%)
Jun 22, 2022 28.85 29.11 28.50 28.73 1,354,936 -0.41(-1.39%)
Jun 21, 2022 28.87 29.56 28.80 29.13 2,078,677 +0.44(+1.52%)
Jun 17, 2022 28.79 29.33 28.54 28.70 2,615,177 -0.11(-0.37%)
Jun 16, 2022 28.85 29.13 28.22 28.80 1,578,142 -0.62(-2.10%)
Jun 15, 2022 28.88 29.85 28.80 29.42 1,470,750 +0.76(+2.66%)
Jun 14, 2022 28.25 28.90 28.10 28.66 1,128,712 +0.43(+1.51%)
Jun 13, 2022 28.71 28.71 28.02 28.23 1,605,204 -0.79(-2.73%)
Jun 10, 2022 29.56 29.68 29.02 29.03 1,257,072 -0.92(-3.07%)
Jun 09, 2022 30.40 30.51 29.93 29.95 619,302 -0.49(-1.62%)
Jun 08, 2022 30.75 31.23 30.38 30.44 875,506 -0.53(-1.72%)
Jun 07, 2022 30.25 31.04 30.17 30.97 801,603 +0.43(+1.42%)
Jun 06, 2022 30.77 30.86 30.36 30.54 930,346 -0.06(-0.19%)
Jun 03, 2022 30.60 30.80 30.38 30.59 771,186 -0.20(-0.66%)
Jun 02, 2022 30.83 31.13 30.25 30.80 976,936 -0.28(-0.90%)
Jun 01, 2022 31.80 31.89 30.53 31.08 1,789,397 -0.54(-1.71%)
May 31, 2022 31.63 31.78 31.32 31.62 2,525,145 +0.02(+0.06%)
May 27, 2022 30.79 31.66 30.69 31.60 902,896 +0.85(+2.77%)
May 26, 2022 29.86 30.81 29.80 30.75 966,323 +1.01(+3.38%)
May 25, 2022 28.98 29.92 28.98 29.74 1,246,244 +0.74(+2.57%)
May 24, 2022 30.36 30.36 28.83 29.00 1,925,937 -1.57(-5.12%)
May 23, 2022 30.36 30.76 29.80 30.56 1,777,684 +0.66(+2.20%)
May 20, 2022 30.00 30.22 29.56 29.91 1,039,816 +0.14(+0.49%)
May 19, 2022 29.73 30.07 29.47 29.76 1,081,723 -0.10(-0.32%)
May 18, 2022 30.73 30.77 29.76 29.86 1,203,584 -1.04(-3.38%)
May 17, 2022 30.35 31.10 30.34 30.90 2,242,044 +0.83(+2.76%)
May 16, 2022 30.15 30.31 29.85 30.07 857,696 -0.13(-0.42%)
May 13, 2022 30.32 30.49 29.87 30.20 1,258,741 +0.37(+1.23%)
May 12, 2022 29.48 29.97 28.84 29.83 2,128,621 +0.29(+0.98%)
May 11, 2022 28.95 30.15 28.95 29.54 1,807,691 +0.64(+2.21%)
May 10, 2022 29.86 29.92 27.99 28.90 1,944,499 -0.65(-2.19%)
May 09, 2022 30.73 30.90 29.45 29.55 2,505,426 -1.44(-4.65%)
May 06, 2022 32.44 32.52 30.66 30.99 1,435,785 -1.60(-4.92%)
May 05, 2022 32.93 33.22 32.42 32.59 964,173 -0.63(-1.89%)
May 04, 2022 32.44 33.27 32.32 33.22 588,978 +0.72(+2.20%)
May 03, 2022 32.80 33.01 32.29 32.51 907,861 -0.22(-0.68%)
May 02, 2022 32.30 32.84 32.20 32.73 1,028,617 +0.60(+1.87%)
Apr 29, 2022 32.76 33.02 32.05 32.13 833,239 -0.66(-2.00%)
Apr 28, 2022 32.83 33.24 32.54 32.79 890,293 +0.14(+0.41%)
Apr 27, 2022 32.91 33.11 32.14 32.65 1,244,282 -0.22(-0.68%)
Apr 26, 2022 33.76 33.89 32.84 32.87 1,143,012 -1.13(-3.33%)
Apr 25, 2022 33.95 34.16 33.39 34.01 1,131,294 -0.14(-0.42%)
Apr 22, 2022 34.59 34.71 34.02 34.15 809,844 -0.53(-1.53%)
Apr 21, 2022 35.46 35.82 34.59 34.68 1,400,563 -0.58(-1.64%)
Apr 20, 2022 34.92 35.39 33.83 35.26 956,932 +0.27(+0.77%)
Apr 19, 2022 34.92 35.13 34.55 34.99 690,939 +0.22(+0.64%)
Apr 18, 2022 34.71 34.96 34.51 34.77 744,408 +0.12(+0.33%)
Apr 14, 2022 34.79 35.18 34.61 34.65 1,480,940 -0.08(-0.22%)
Apr 13, 2022 34.49 34.82 34.44 34.73 629,533 +0.31(+0.90%)
Apr 12, 2022 34.51 34.88 34.16 34.42 776,394 +0.10(+0.28%)
Apr 11, 2022 34.55 35.08 34.21 34.32 751,167 -0.24(-0.70%)
Apr 08, 2022 34.17 34.83 34.17 34.57 766,298 +0.42(+1.22%)
Apr 07, 2022 34.31 34.58 33.59 34.15 717,768 -0.28(-0.81%)
Apr 06, 2022 34.34 34.50 33.95 34.43 1,008,126 +0.07(+0.20%)
Apr 05, 2022 34.99 35.34 34.20 34.36 784,899 -0.83(-2.36%)
Apr 04, 2022 34.88 35.20 34.06 35.19 638,386 +0.23(+0.66%)
Apr 01, 2022 35.40 35.51 34.71 34.96 797,538 -0.11(-0.30%)
Mar 31, 2022 35.46 35.96 35.03 35.07 703,215 -0.53(-1.49%)
Mar 30, 2022 36.28 36.48 35.47 35.60 1,215,500 -0.71(-1.94%)
Mar 29, 2022 36.40 36.54 36.03 36.31 465,017 +0.28(+0.78%)
Mar 28, 2022 36.49 36.58 35.58 36.03 465,915 -0.53(-1.45%)
Mar 25, 2022 36.33 37.01 36.33 36.56 737,630 +0.24(+0.67%)
Mar 24, 2022 35.93 36.48 35.87 36.32 525,385 +0.38(+1.05%)
Mar 23, 2022 36.34 36.58 35.94 35.94 613,517 -0.56(-1.54%)
Mar 22, 2022 36.54 37.00 36.39 36.50 668,642 +0.21(+0.59%)
Mar 21, 2022 36.38 37.38 36.01 36.29 2,509,793 -0.14(-0.37%)
Mar 18, 2022 35.80 36.48 35.26 36.42 1,842,883 +0.61(+1.70%)
Mar 17, 2022 35.93 35.93 34.72 35.81 1,068,772 -0.36(-0.99%)
Mar 16, 2022 35.56 36.25 35.35 36.17 1,133,004 +0.77(+2.18%)
Mar 15, 2022 34.88 35.43 34.47 35.40 834,493 +0.87(+2.52%)
Mar 14, 2022 35.45 36.04 34.38 34.53 1,342,161 -0.44(-1.27%)
Mar 11, 2022 35.51 36.10 34.92 34.97 761,760 -0.43(-1.20%)
Mar 10, 2022 35.82 36.12 34.98 35.40 1,061,368 -0.78(-2.16%)
Mar 09, 2022 37.45 37.62 36.12 36.18 913,711 -0.74(-2.02%)
Mar 08, 2022 36.85 37.56 36.54 36.92 686,863 +0.16(+0.45%)
Mar 07, 2022 37.65 37.99 36.72 36.76 1,229,807 -1.01(-2.66%)
Mar 04, 2022 37.84 37.94 37.39 37.77 809,568 -0.44(-1.16%)
Mar 03, 2022 38.03 38.54 37.78 38.21 874,510 +0.20(+0.53%)
Mar 02, 2022 36.64 38.45 36.57 38.01 1,135,693 +1.62(+4.46%)
Mar 01, 2022 36.63 36.96 36.15 36.38 1,021,580 -0.37(-1.00%)
Feb 28, 2022 36.23 36.94 36.03 36.75 1,674,548 +0.03(+0.08%)
Feb 25, 2022 35.95 37.01 35.99 36.72 1,000,053 +0.93(+2.60%)
Feb 24, 2022 35.44 35.91 35.01 35.79 1,121,866 -0.16(-0.45%)
Feb 23, 2022 37.01 37.01 35.89 35.95 1,411,126 -0.72(-1.96%)
Feb 22, 2022 36.92 37.28 36.56 36.67 2,045,326 -0.35(-0.93%)
Feb 18, 2022 37.02 0 -0.12(-0.31%)
Feb 17, 2022 37.29 37.69 36.91 37.13 1,376,203 -0.24(-0.64%)
Feb 16, 2022 37.13 37.52 36.68 37.37 1,313,716 -0.19(-0.51%)
Feb 15, 2022 37.48 38.17 37.36 37.57 1,144,319 +0.35(+0.93%)
Feb 14, 2022 38.03 38.18 37.11 37.22 1,012,655 -0.67(-1.77%)
Feb 11, 2022 38.24 38.90 37.78 37.89 1,124,726 -0.58(-1.50%)
Feb 10, 2022 38.04 39.30 37.74 38.47 1,335,122 +0.12(+0.33%)
Feb 09, 2022 36.33 38.41 36.28 38.34 1,790,179 +2.47(+6.88%)
Feb 08, 2022 35.90 36.22 35.59 35.88 950,597 +0.16(+0.46%)
Feb 07, 2022 35.93 36.24 35.62 35.71 830,540 -0.07(-0.19%)
Feb 04, 2022 35.90 36.19 35.48 35.78 841,714 -0.19(-0.53%)
Feb 03, 2022 35.78 35.97 736,875 +0.17(+0.48%)
Feb 02, 2022 35.31 35.94 34.89 35.80 1,061,741 +0.27(+0.76%)
Feb 01, 2022 35.88 36.08 35.46 35.53 1,208,813 -0.18(-0.51%)
Jan 31, 2022 35.11 35.76 35.71 1,151,120 +0.45(+1.28%)
Jan 28, 2022 33.58 35.30 33.42 35.26 1,321,871 +1.63(+4.86%)
Jan 27, 2022 33.50 34.31 33.49 33.63 1,037,973 +0.13(+0.40%)
Jan 26, 2022 34.52 34.81 33.19 33.49 1,143,238 -0.97(-2.82%)
Jan 25, 2022 34.23 34.60 33.59 34.46 880,539 +0.02(+0.06%)
Jan 24, 2022 33.33 34.49 33.32 34.45 2,401,489 +1.00(+2.99%)
Jan 21, 2022 33.72 34.13 33.25 33.45 971,982 -0.43(-1.28%)
Jan 20, 2022 35.04 35.66 33.87 33.88 962,005 -1.16(-3.32%)
Jan 19, 2022 35.42 35.74 34.85 35.04 912,974 -0.21(-0.60%)
Jan 18, 2022 36.21 36.58 35.08 35.25 1,064,940 -0.97(-2.68%)
Jan 14, 2022 36.22 0 +0.84(+2.36%)
Jan 13, 2022 34.86 35.69 34.80 35.39 1,245,112 +0.60(+1.71%)
Jan 12, 2022 34.52 34.90 34.47 34.79 647,948 +0.35(+1.00%)
Jan 11, 2022 34.63 34.94 34.22 34.45 679,085 -0.11(-0.31%)
Jan 10, 2022 34.72 34.91 34.14 34.55 1,553,375 -0.03(-0.08%)
Jan 07, 2022 34.08 34.79 34.08 34.58 1,215,346 +0.50(+1.47%)
Jan 06, 2022 33.56 34.49 33.51 34.08 1,210,596 +0.69(+2.07%)
Jan 05, 2022 33.75 34.20 33.31 33.39 1,070,565 -0.36(-1.05%)
Jan 04, 2022 33.80 34.22 33.68 33.74 1,349,768 +0.13(+0.40%)
Jan 03, 2022 33.06 33.94 32.96 33.61 1,145,952 +0.69(+2.10%)
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%)
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.