NasdaqGS - Delayed Quote • USD
Fox Corporation (FOXA)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:46 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 30.89 | 31.52 | 30.87 | 31.39 | 31.39 | 2,298,600 |
Apr 18, 2024 | 30.63 | 30.91 | 30.39 | 30.77 | 30.77 | 2,029,300 |
Apr 17, 2024 | 30.64 | 30.75 | 30.30 | 30.46 | 30.46 | 2,107,200 |
Apr 16, 2024 | 30.31 | 30.60 | 30.08 | 30.40 | 30.40 | 3,131,000 |
Apr 15, 2024 | 30.09 | 31.05 | 30.02 | 30.35 | 30.35 | 4,615,300 |
Apr 12, 2024 | 30.60 | 30.69 | 30.06 | 30.09 | 30.09 | 2,349,200 |
Apr 11, 2024 | 30.88 | 31.04 | 30.36 | 30.74 | 30.74 | 2,556,500 |
Apr 10, 2024 | 30.93 | 31.09 | 30.58 | 30.87 | 30.87 | 2,688,600 |
Apr 9, 2024 | 31.22 | 31.52 | 31.06 | 31.35 | 31.35 | 3,662,600 |
Apr 8, 2024 | 30.95 | 31.40 | 30.74 | 31.21 | 31.21 | 3,669,700 |
Apr 5, 2024 | 31.22 | 31.42 | 30.95 | 31.02 | 31.02 | 6,128,200 |
Apr 4, 2024 | 31.57 | 31.81 | 31.09 | 31.14 | 31.14 | 3,237,800 |
Apr 3, 2024 | 31.03 | 31.46 | 30.83 | 31.41 | 31.41 | 2,779,900 |
Apr 2, 2024 | 31.31 | 31.75 | 30.93 | 31.03 | 31.03 | 2,260,900 |
Apr 1, 2024 | 31.27 | 31.36 | 30.93 | 31.35 | 31.35 | 2,744,400 |
Mar 28, 2024 | 31.24 | 31.36 | 30.93 | 31.27 | 31.27 | 4,151,200 |
Mar 27, 2024 | 30.82 | 31.22 | 30.65 | 31.17 | 31.17 | 3,788,900 |
Mar 26, 2024 | 30.35 | 30.80 | 30.15 | 30.58 | 30.58 | 3,419,300 |
Mar 25, 2024 | 30.19 | 30.44 | 30.07 | 30.22 | 30.22 | 3,206,000 |
Mar 22, 2024 | 30.58 | 30.77 | 29.89 | 30.04 | 30.04 | 1,999,300 |
Mar 21, 2024 | 30.36 | 30.56 | 30.06 | 30.51 | 30.51 | 2,617,700 |
Mar 20, 2024 | 29.67 | 30.43 | 29.53 | 30.22 | 30.22 | 3,046,700 |
Mar 19, 2024 | 29.76 | 30.04 | 29.61 | 29.81 | 29.81 | 2,735,000 |
Mar 18, 2024 | 29.68 | 29.88 | 29.34 | 29.71 | 29.71 | 2,867,400 |
Mar 15, 2024 | 29.29 | 29.85 | 29.29 | 29.55 | 29.55 | 5,970,300 |
Mar 14, 2024 | 29.69 | 29.80 | 29.14 | 29.32 | 29.32 | 3,363,900 |
Mar 13, 2024 | 29.50 | 29.97 | 29.50 | 29.78 | 29.78 | 3,375,900 |
Mar 12, 2024 | 30.00 | 30.04 | 29.29 | 29.46 | 29.46 | 2,763,700 |
Mar 11, 2024 | 28.91 | 30.15 | 28.91 | 29.93 | 29.93 | 3,562,000 |
Mar 8, 2024 | 28.71 | 28.99 | 28.67 | 28.86 | 28.86 | 3,289,400 |
Mar 7, 2024 | 28.44 | 28.72 | 28.34 | 28.66 | 28.66 | 4,007,200 |
Mar 6, 2024 | 28.77 | 29.06 | 28.28 | 28.42 | 28.42 | 4,124,200 |
Mar 5, 2024 | 0.26 Dividend | |||||
Mar 5, 2024 | 28.64 | 29.33 | 28.42 | 28.82 | 28.82 | 4,544,700 |
Mar 4, 2024 | 29.28 | 29.31 | 28.40 | 29.04 | 28.78 | 3,900,500 |
Mar 1, 2024 | 29.85 | 29.89 | 29.23 | 29.42 | 29.16 | 3,217,400 |
Feb 29, 2024 | 29.64 | 30.11 | 29.56 | 29.79 | 29.52 | 5,212,100 |
Feb 28, 2024 | 29.53 | 29.63 | 29.39 | 29.44 | 29.18 | 2,854,800 |
Feb 27, 2024 | 29.71 | 29.87 | 29.49 | 29.57 | 29.31 | 2,723,500 |
Feb 26, 2024 | 30.09 | 30.28 | 29.58 | 29.63 | 29.36 | 2,938,000 |
Feb 23, 2024 | 30.01 | 30.44 | 29.67 | 30.23 | 29.96 | 3,628,700 |
Feb 22, 2024 | 29.89 | 30.11 | 29.62 | 29.85 | 29.58 | 2,648,500 |
Feb 21, 2024 | 30.05 | 30.15 | 29.51 | 29.95 | 29.68 | 3,067,800 |
Feb 20, 2024 | 30.28 | 30.48 | 30.06 | 30.09 | 29.82 | 2,752,900 |
Feb 16, 2024 | 30.49 | 30.61 | 30.17 | 30.44 | 30.17 | 2,775,500 |
Feb 15, 2024 | 30.26 | 30.79 | 30.24 | 30.56 | 30.29 | 4,223,600 |
Feb 14, 2024 | 29.80 | 30.33 | 29.64 | 30.25 | 29.98 | 3,599,700 |
Feb 13, 2024 | 30.04 | 30.17 | 29.28 | 29.69 | 29.42 | 3,787,300 |
Feb 12, 2024 | 29.73 | 30.57 | 29.70 | 30.44 | 30.17 | 5,056,500 |
Feb 9, 2024 | 28.89 | 29.85 | 28.74 | 29.77 | 29.50 | 6,355,500 |
Feb 8, 2024 | 29.75 | 29.86 | 28.51 | 28.78 | 28.52 | 7,354,100 |
Feb 7, 2024 | 32.87 | 32.96 | 29.40 | 29.47 | 29.21 | 7,922,800 |
Feb 6, 2024 | 31.32 | 31.81 | 31.21 | 31.62 | 31.34 | 4,481,400 |
Feb 5, 2024 | 31.55 | 31.77 | 31.39 | 31.41 | 31.13 | 3,565,500 |
Feb 2, 2024 | 32.20 | 32.31 | 31.73 | 31.80 | 31.52 | 2,561,400 |
Feb 1, 2024 | 32.39 | 32.50 | 31.78 | 32.41 | 32.12 | 2,634,700 |
Jan 31, 2024 | 32.35 | 32.79 | 32.14 | 32.30 | 32.01 | 3,525,400 |
Jan 30, 2024 | 32.28 | 32.46 | 32.15 | 32.30 | 32.01 | 1,844,900 |
Jan 29, 2024 | 32.17 | 32.38 | 32.06 | 32.35 | 32.06 | 2,240,900 |
Jan 26, 2024 | 32.23 | 32.31 | 32.06 | 32.22 | 31.93 | 1,707,800 |
Jan 25, 2024 | 31.69 | 32.23 | 31.64 | 32.13 | 31.84 | 2,876,200 |
Jan 24, 2024 | 31.77 | 31.79 | 31.30 | 31.41 | 31.13 | 1,741,800 |
Jan 23, 2024 | 31.41 | 31.70 | 31.19 | 31.52 | 31.24 | 2,872,500 |
Jan 22, 2024 | 31.18 | 31.44 | 31.07 | 31.27 | 30.99 | 2,493,500 |
Jan 19, 2024 | 31.01 | 31.11 | 30.58 | 31.03 | 30.75 | 2,688,500 |
Jan 18, 2024 | 30.78 | 31.03 | 30.47 | 30.87 | 30.59 | 3,201,900 |
Jan 17, 2024 | 30.50 | 30.98 | 30.39 | 30.64 | 30.37 | 2,584,600 |
Jan 16, 2024 | 30.92 | 31.03 | 30.51 | 30.75 | 30.47 | 3,765,200 |
Jan 12, 2024 | 30.95 | 31.25 | 30.81 | 31.14 | 30.86 | 3,199,100 |
Jan 11, 2024 | 30.70 | 30.95 | 30.38 | 30.90 | 30.62 | 5,670,800 |
Jan 10, 2024 | 30.18 | 30.82 | 29.83 | 30.67 | 30.40 | 5,144,700 |
Jan 9, 2024 | 30.38 | 30.53 | 30.17 | 30.26 | 29.99 | 2,556,200 |
Jan 8, 2024 | 30.10 | 30.62 | 30.01 | 30.55 | 30.28 | 2,366,100 |
Jan 5, 2024 | 30.07 | 30.51 | 29.97 | 30.14 | 29.87 | 2,268,400 |
Jan 4, 2024 | 30.23 | 30.30 | 29.80 | 30.06 | 29.79 | 2,937,400 |
Jan 3, 2024 | 30.15 | 30.42 | 29.89 | 30.00 | 29.73 | 3,485,500 |
Jan 2, 2024 | 29.67 | 30.51 | 29.42 | 30.24 | 29.97 | 2,889,600 |
Dec 29, 2023 | 29.69 | 29.80 | 29.47 | 29.67 | 29.40 | 2,127,500 |
Dec 28, 2023 | 29.72 | 29.94 | 29.65 | 29.74 | 29.47 | 1,779,500 |
Dec 27, 2023 | 29.83 | 29.97 | 29.65 | 29.70 | 29.43 | 1,869,700 |
Dec 26, 2023 | 29.75 | 29.92 | 29.42 | 29.88 | 29.61 | 2,209,800 |
Dec 22, 2023 | 30.09 | 30.33 | 29.58 | 29.81 | 29.54 | 2,640,600 |
Dec 21, 2023 | 29.55 | 30.02 | 29.34 | 29.97 | 29.70 | 3,759,000 |
Dec 20, 2023 | 29.97 | 30.07 | 29.40 | 29.44 | 29.18 | 3,223,000 |
Dec 19, 2023 | 29.72 | 29.97 | 29.60 | 29.95 | 29.68 | 3,781,600 |
Dec 18, 2023 | 29.96 | 30.02 | 29.50 | 29.65 | 29.38 | 4,226,900 |
Dec 15, 2023 | 30.11 | 30.25 | 29.53 | 29.78 | 29.51 | 10,701,500 |
Dec 14, 2023 | 29.97 | 30.75 | 29.82 | 30.07 | 29.80 | 5,498,700 |
Dec 13, 2023 | 28.98 | 29.60 | 28.74 | 29.55 | 29.29 | 4,047,900 |
Dec 12, 2023 | 29.76 | 29.80 | 28.98 | 29.10 | 28.84 | 2,965,100 |
Dec 11, 2023 | 29.96 | 30.07 | 29.61 | 29.69 | 29.42 | 2,993,800 |
Dec 8, 2023 | 29.39 | 30.16 | 29.36 | 29.94 | 29.67 | 5,149,500 |
Dec 7, 2023 | 29.24 | 29.59 | 29.17 | 29.33 | 29.07 | 3,705,800 |
Dec 6, 2023 | 29.56 | 29.68 | 29.16 | 29.21 | 28.95 | 3,936,400 |
Dec 5, 2023 | 30.21 | 30.21 | 29.03 | 29.48 | 29.22 | 4,966,000 |
Dec 4, 2023 | 30.10 | 30.36 | 29.97 | 30.25 | 29.98 | 5,883,400 |
Dec 1, 2023 | 29.60 | 30.39 | 29.54 | 30.20 | 29.93 | 5,337,000 |
Nov 30, 2023 | 29.59 | 29.77 | 29.28 | 29.54 | 29.28 | 6,639,100 |
Nov 29, 2023 | 29.94 | 30.08 | 29.36 | 29.58 | 29.32 | 4,236,900 |
Nov 28, 2023 | 30.16 | 30.27 | 29.81 | 29.86 | 29.59 | 3,488,700 |
Nov 27, 2023 | 30.37 | 30.44 | 30.12 | 30.22 | 29.95 | 4,520,000 |
Nov 24, 2023 | 30.47 | 30.63 | 30.43 | 30.47 | 30.20 | 1,442,700 |
Nov 22, 2023 | 30.38 | 30.51 | 30.12 | 30.36 | 30.09 | 5,662,900 |
Nov 21, 2023 | 30.67 | 30.87 | 30.23 | 30.31 | 30.04 | 7,439,200 |
Nov 20, 2023 | 30.39 | 30.85 | 30.27 | 30.64 | 30.37 | 5,725,100 |
Nov 17, 2023 | 30.33 | 30.49 | 30.14 | 30.36 | 30.09 | 3,644,300 |
Nov 16, 2023 | 30.56 | 30.72 | 29.82 | 30.08 | 29.81 | 8,912,200 |
Nov 15, 2023 | 30.09 | 30.64 | 30.09 | 30.47 | 30.20 | 3,129,400 |
Nov 14, 2023 | 30.19 | 30.53 | 30.07 | 30.09 | 29.82 | 3,156,900 |
Nov 13, 2023 | 29.89 | 30.05 | 29.42 | 29.59 | 29.33 | 2,443,900 |
Nov 10, 2023 | 29.74 | 30.28 | 29.64 | 30.13 | 29.86 | 3,625,000 |
Nov 9, 2023 | 31.41 | 31.65 | 29.65 | 29.68 | 29.41 | 4,888,900 |
Nov 8, 2023 | 30.83 | 30.83 | 30.40 | 30.53 | 30.26 | 4,731,200 |
Nov 7, 2023 | 31.31 | 31.39 | 30.92 | 30.94 | 30.66 | 3,621,100 |
Nov 6, 2023 | 31.72 | 31.82 | 31.09 | 31.30 | 31.02 | 2,626,100 |
Nov 3, 2023 | 31.07 | 32.75 | 30.84 | 31.82 | 31.54 | 4,111,200 |
Nov 2, 2023 | 29.12 | 31.42 | 28.67 | 30.95 | 30.67 | 5,421,900 |
Nov 1, 2023 | 30.41 | 30.58 | 30.05 | 30.46 | 30.19 | 3,959,800 |
Oct 31, 2023 | 29.67 | 30.49 | 29.62 | 30.39 | 30.12 | 5,738,900 |
Oct 30, 2023 | 29.59 | 29.75 | 29.37 | 29.59 | 29.33 | 3,635,300 |
Oct 27, 2023 | 29.74 | 30.03 | 29.39 | 29.44 | 29.18 | 2,259,700 |
Oct 26, 2023 | 30.21 | 30.24 | 29.51 | 29.80 | 29.53 | 2,908,100 |
Oct 25, 2023 | 30.43 | 30.65 | 30.21 | 30.25 | 29.98 | 2,742,100 |
Oct 24, 2023 | 30.69 | 30.91 | 30.33 | 30.45 | 30.18 | 1,612,600 |
Oct 23, 2023 | 30.65 | 30.92 | 30.40 | 30.50 | 30.23 | 1,834,600 |
Oct 20, 2023 | 30.85 | 30.98 | 30.59 | 30.62 | 30.35 | 2,109,600 |
Oct 19, 2023 | 31.64 | 31.65 | 30.83 | 30.85 | 30.57 | 2,869,100 |
Oct 18, 2023 | 31.77 | 32.03 | 31.50 | 31.56 | 31.28 | 2,099,400 |
Oct 17, 2023 | 31.51 | 32.12 | 31.43 | 31.91 | 31.62 | 2,210,200 |
Oct 16, 2023 | 31.07 | 31.85 | 31.07 | 31.62 | 31.34 | 2,489,800 |
Oct 13, 2023 | 30.89 | 31.09 | 30.76 | 30.95 | 30.67 | 2,717,600 |
Oct 12, 2023 | 31.30 | 31.30 | 30.63 | 30.75 | 30.47 | 1,919,600 |
Oct 11, 2023 | 31.37 | 31.65 | 31.06 | 31.19 | 30.91 | 1,992,800 |
Oct 10, 2023 | 31.07 | 31.41 | 31.00 | 31.27 | 30.99 | 2,084,900 |
Oct 9, 2023 | 30.21 | 31.07 | 30.12 | 30.98 | 30.70 | 2,939,300 |
Oct 6, 2023 | 29.95 | 30.50 | 29.86 | 30.38 | 30.11 | 3,092,900 |
Oct 5, 2023 | 30.32 | 30.51 | 29.89 | 30.20 | 29.93 | 2,131,900 |
Oct 4, 2023 | 30.21 | 30.45 | 29.72 | 30.31 | 30.04 | 2,729,100 |
Oct 3, 2023 | 30.71 | 30.75 | 30.09 | 30.20 | 29.93 | 3,417,300 |
Oct 2, 2023 | 31.08 | 31.18 | 30.63 | 30.85 | 30.57 | 3,780,200 |
Sep 29, 2023 | 31.32 | 31.56 | 31.08 | 31.20 | 30.92 | 2,524,600 |
Sep 28, 2023 | 30.92 | 31.52 | 30.89 | 31.14 | 30.86 | 2,761,300 |
Sep 27, 2023 | 30.99 | 31.15 | 30.55 | 30.92 | 30.64 | 2,935,000 |
Sep 26, 2023 | 30.94 | 31.43 | 30.82 | 30.95 | 30.67 | 3,016,100 |
Sep 25, 2023 | 31.33 | 31.47 | 30.98 | 31.21 | 30.93 | 2,983,500 |
Sep 22, 2023 | 32.17 | 32.29 | 31.34 | 31.35 | 31.07 | 3,711,500 |
Sep 21, 2023 | 31.16 | 32.40 | 31.08 | 32.14 | 31.85 | 5,403,400 |
Sep 20, 2023 | 32.14 | 32.26 | 31.14 | 31.15 | 30.87 | 4,993,900 |
Sep 19, 2023 | 31.82 | 32.15 | 31.77 | 32.09 | 31.80 | 3,050,100 |
Sep 18, 2023 | 31.81 | 31.90 | 31.42 | 31.79 | 31.51 | 2,721,200 |
Sep 15, 2023 | 32.05 | 32.54 | 31.83 | 31.88 | 31.59 | 7,902,500 |
Sep 14, 2023 | 31.69 | 32.06 | 31.61 | 32.03 | 31.74 | 3,327,700 |
Sep 13, 2023 | 32.14 | 32.25 | 31.31 | 31.38 | 31.10 | 4,989,600 |
Sep 12, 2023 | 31.66 | 32.18 | 31.48 | 32.12 | 31.83 | 3,371,600 |
Sep 11, 2023 | 31.36 | 32.32 | 31.32 | 31.68 | 31.40 | 3,229,100 |
Sep 8, 2023 | 30.90 | 31.36 | 30.86 | 31.36 | 31.08 | 2,910,400 |
Sep 7, 2023 | 31.42 | 31.57 | 30.81 | 30.86 | 30.58 | 3,895,500 |
Sep 6, 2023 | 31.25 | 31.70 | 31.16 | 31.38 | 31.10 | 4,585,800 |
Sep 5, 2023 | 30.90 | 31.99 | 30.90 | 31.43 | 31.15 | 5,507,000 |
Sep 1, 2023 | 33.06 | 33.06 | 30.95 | 30.98 | 30.70 | 7,248,400 |
Aug 31, 2023 | 33.42 | 33.57 | 33.02 | 33.06 | 32.76 | 4,215,200 |
Aug 30, 2023 | 33.00 | 33.48 | 32.92 | 33.40 | 33.10 | 3,281,200 |
Aug 29, 2023 | 0.26 Dividend | |||||
Aug 29, 2023 | 32.54 | 33.10 | 32.47 | 32.91 | 32.62 | 4,148,000 |
Aug 28, 2023 | 32.63 | 32.82 | 32.48 | 32.77 | 32.22 | 3,141,400 |
Aug 25, 2023 | 32.70 | 32.88 | 32.24 | 32.43 | 31.88 | 2,357,500 |
Aug 24, 2023 | 32.76 | 33.13 | 32.40 | 32.58 | 32.03 | 4,405,000 |
Aug 23, 2023 | 32.91 | 33.10 | 32.85 | 32.94 | 32.39 | 2,217,200 |
Aug 22, 2023 | 33.17 | 33.37 | 32.81 | 32.86 | 32.31 | 2,974,800 |
Aug 21, 2023 | 33.38 | 33.56 | 33.06 | 33.20 | 32.64 | 3,361,300 |
Aug 18, 2023 | 32.76 | 33.52 | 32.76 | 33.45 | 32.89 | 2,736,100 |
Aug 17, 2023 | 33.60 | 33.71 | 32.93 | 32.95 | 32.40 | 4,366,300 |
Aug 16, 2023 | 33.93 | 34.19 | 33.58 | 33.59 | 33.03 | 3,210,200 |
Aug 15, 2023 | 33.61 | 34.20 | 33.34 | 34.01 | 33.44 | 3,445,400 |
Aug 14, 2023 | 34.47 | 34.61 | 33.75 | 33.84 | 33.27 | 5,834,400 |
Aug 11, 2023 | 34.32 | 34.90 | 34.22 | 34.60 | 34.02 | 2,646,600 |
Aug 10, 2023 | 34.85 | 35.04 | 34.13 | 34.49 | 33.91 | 5,052,300 |
Aug 9, 2023 | 34.90 | 35.40 | 34.47 | 34.65 | 34.07 | 5,866,900 |
Aug 8, 2023 | 34.49 | 35.22 | 34.36 | 34.93 | 34.34 | 14,957,000 |
Aug 7, 2023 | 33.29 | 33.44 | 33.04 | 33.08 | 32.52 | 5,276,900 |
Aug 4, 2023 | 32.90 | 33.57 | 32.76 | 33.06 | 32.50 | 3,574,400 |
Aug 3, 2023 | 33.19 | 33.30 | 32.72 | 32.96 | 32.41 | 3,655,400 |
Aug 2, 2023 | 33.20 | 33.42 | 33.11 | 33.33 | 32.77 | 2,321,700 |
Aug 1, 2023 | 33.42 | 33.49 | 33.21 | 33.26 | 32.70 | 1,945,300 |
Jul 31, 2023 | 33.32 | 33.80 | 33.32 | 33.45 | 32.89 | 3,808,600 |
Jul 28, 2023 | 33.41 | 33.48 | 32.86 | 33.24 | 32.68 | 5,216,800 |
Jul 27, 2023 | 33.40 | 33.65 | 33.03 | 33.10 | 32.54 | 3,185,200 |
Jul 26, 2023 | 33.10 | 33.39 | 32.88 | 33.15 | 32.59 | 5,014,900 |
Jul 25, 2023 | 33.11 | 33.34 | 32.88 | 32.97 | 32.42 | 4,132,500 |
Jul 24, 2023 | 33.48 | 33.57 | 32.92 | 33.20 | 32.64 | 4,016,100 |
Jul 21, 2023 | 33.75 | 33.78 | 33.33 | 33.51 | 32.95 | 3,163,900 |
Jul 20, 2023 | 33.88 | 33.88 | 33.49 | 33.78 | 33.21 | 3,129,100 |
Jul 19, 2023 | 33.93 | 34.24 | 33.46 | 33.72 | 33.15 | 4,909,500 |
Jul 18, 2023 | 33.53 | 34.29 | 33.49 | 34.00 | 33.43 | 3,111,700 |
Jul 17, 2023 | 33.16 | 33.53 | 33.00 | 33.44 | 32.88 | 2,880,100 |
Jul 14, 2023 | 33.60 | 33.60 | 32.94 | 33.19 | 32.63 | 3,866,600 |
Jul 13, 2023 | 33.64 | 33.88 | 33.30 | 33.68 | 33.11 | 5,477,700 |
Jul 12, 2023 | 34.15 | 34.49 | 33.62 | 33.67 | 33.10 | 4,139,000 |
Jul 11, 2023 | 33.85 | 33.92 | 33.65 | 33.73 | 33.16 | 3,581,500 |
Jul 10, 2023 | 33.16 | 34.12 | 33.06 | 33.70 | 33.13 | 6,563,900 |
Jul 7, 2023 | 33.95 | 34.37 | 33.76 | 34.08 | 33.51 | 3,464,400 |
Jul 6, 2023 | 33.85 | 34.11 | 33.72 | 34.04 | 33.47 | 3,485,500 |
Jul 5, 2023 | 34.07 | 34.53 | 33.81 | 34.21 | 33.63 | 2,830,300 |
Jul 3, 2023 | 33.77 | 34.35 | 33.68 | 34.32 | 33.74 | 1,195,000 |
Jun 30, 2023 | 34.58 | 34.63 | 33.97 | 34.00 | 33.43 | 3,015,300 |
Jun 29, 2023 | 34.22 | 34.58 | 34.07 | 34.41 | 33.83 | 2,399,000 |
Jun 28, 2023 | 34.40 | 34.44 | 34.06 | 34.33 | 33.75 | 3,081,800 |
Jun 27, 2023 | 33.27 | 34.57 | 33.26 | 34.36 | 33.78 | 5,144,000 |
Jun 26, 2023 | 32.79 | 33.29 | 32.72 | 33.24 | 32.68 | 3,545,300 |
Jun 23, 2023 | 32.73 | 32.84 | 32.56 | 32.67 | 32.12 | 4,638,100 |
Jun 22, 2023 | 33.10 | 33.13 | 32.71 | 32.90 | 32.35 | 4,326,500 |
Jun 21, 2023 | 33.25 | 33.44 | 33.01 | 33.19 | 32.63 | 3,799,800 |
Jun 20, 2023 | 33.54 | 33.69 | 32.97 | 33.25 | 32.69 | 6,063,100 |
Jun 16, 2023 | 33.73 | 34.04 | 33.47 | 33.64 | 33.07 | 10,266,000 |
Jun 15, 2023 | 33.23 | 33.87 | 33.13 | 33.67 | 33.10 | 5,036,900 |
Jun 14, 2023 | 33.45 | 33.91 | 33.15 | 33.29 | 32.73 | 4,153,700 |
Jun 13, 2023 | 33.73 | 33.86 | 33.24 | 33.31 | 32.75 | 4,845,000 |
Jun 12, 2023 | 33.51 | 33.79 | 33.28 | 33.49 | 32.93 | 3,060,200 |
Jun 9, 2023 | 33.86 | 33.97 | 33.46 | 33.54 | 32.98 | 4,944,800 |
Jun 8, 2023 | 33.41 | 33.87 | 33.26 | 33.84 | 33.27 | 3,883,000 |
Jun 7, 2023 | 32.79 | 33.54 | 32.66 | 33.35 | 32.79 | 4,994,900 |
Jun 6, 2023 | 32.07 | 32.74 | 31.94 | 32.54 | 31.99 | 3,253,300 |
Jun 5, 2023 | 31.84 | 32.25 | 31.78 | 32.19 | 31.65 | 3,528,400 |
Jun 2, 2023 | 31.56 | 32.01 | 31.51 | 31.87 | 31.33 | 3,583,300 |
Jun 1, 2023 | 31.28 | 31.61 | 30.95 | 31.31 | 30.78 | 3,766,200 |
May 31, 2023 | 31.36 | 31.48 | 30.95 | 31.20 | 30.68 | 9,037,100 |
May 30, 2023 | 31.37 | 31.65 | 31.23 | 31.48 | 30.95 | 4,574,600 |
May 26, 2023 | 31.21 | 31.61 | 31.13 | 31.40 | 30.87 | 3,144,600 |
May 25, 2023 | 30.80 | 31.39 | 30.78 | 31.07 | 30.55 | 3,714,000 |
May 24, 2023 | 31.33 | 31.48 | 30.97 | 31.03 | 30.51 | 2,883,600 |
May 23, 2023 | 31.32 | 31.82 | 31.32 | 31.35 | 30.82 | 3,020,100 |
May 22, 2023 | 31.55 | 31.69 | 31.16 | 31.31 | 30.78 | 2,899,000 |
May 19, 2023 | 31.14 | 31.46 | 31.06 | 31.34 | 30.81 | 3,921,700 |
May 18, 2023 | 31.39 | 31.61 | 30.75 | 31.09 | 30.57 | 4,198,100 |
May 17, 2023 | 30.74 | 31.42 | 30.57 | 31.38 | 30.85 | 3,940,500 |
May 16, 2023 | 30.96 | 31.08 | 30.51 | 30.53 | 30.02 | 3,368,100 |
May 15, 2023 | 30.77 | 31.09 | 30.49 | 31.01 | 30.49 | 3,188,800 |
May 12, 2023 | 30.37 | 30.86 | 30.22 | 30.72 | 30.20 | 4,623,700 |
May 11, 2023 | 30.83 | 31.04 | 30.22 | 30.67 | 30.15 | 5,624,300 |
May 10, 2023 | 31.92 | 32.08 | 30.68 | 31.19 | 30.67 | 5,386,100 |
May 9, 2023 | 32.41 | 33.16 | 31.58 | 31.68 | 31.15 | 6,425,600 |
May 8, 2023 | 31.88 | 32.33 | 31.84 | 32.17 | 31.63 | 4,548,100 |
May 5, 2023 | 31.47 | 32.11 | 31.38 | 31.97 | 31.43 | 3,060,000 |
May 4, 2023 | 32.00 | 32.01 | 31.10 | 31.16 | 30.64 | 6,172,900 |
May 3, 2023 | 33.16 | 33.44 | 32.62 | 32.70 | 32.15 | 3,526,400 |
May 2, 2023 | 33.15 | 33.19 | 32.51 | 33.06 | 32.50 | 2,700,900 |
May 1, 2023 | 33.14 | 33.67 | 33.14 | 33.30 | 32.74 | 2,676,400 |
Apr 28, 2023 | 32.69 | 33.49 | 32.69 | 33.26 | 32.70 | 3,838,500 |
Apr 27, 2023 | 32.51 | 32.88 | 31.87 | 32.86 | 32.31 | 4,978,700 |
Apr 26, 2023 | 32.34 | 32.88 | 32.33 | 32.47 | 31.92 | 3,241,200 |
Apr 25, 2023 | 32.46 | 32.89 | 32.15 | 32.44 | 31.89 | 4,127,800 |
Apr 24, 2023 | 33.52 | 33.83 | 31.80 | 32.64 | 32.09 | 11,114,300 |
Apr 21, 2023 | 33.55 | 33.65 | 32.97 | 33.62 | 33.05 | 3,067,000 |
Apr 20, 2023 | 33.70 | 34.00 | 33.51 | 33.70 | 33.13 | 2,770,200 |
Related Tickers
NWSA News Corporation
24.02
-0.04%
AMCX AMC Networks Inc.
10.92
+3.02%
WMG Warner Music Group Corp.
32.97
-0.42%
NWS News Corporation
24.78
-0.12%
LGF-B Lions Gate Entertainment Corp.
9.57
+2.79%
FWONK Formula One Group
68.10
+1.32%
PARAA Paramount Global
22.82
+8.36%
SBGI Sinclair, Inc.
12.35
+2.07%
BATRK Atlanta Braves Holdings, Inc.
37.28
+0.35%
NXST Nexstar Media Group, Inc.
165.25
+2.03%