Fox Corporation - Price History
Monthly price history for FOX (Fox Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $28.81 | $28.81 |
| March 2024 | $28.62 | $28.62 |
| February 2024 | $27.11 | $27.38 |
| January 2024 | $29.72 | $30.01 |
| December 2023 | $27.38 | $27.65 |
| November 2023 | $27.39 | $27.66 |
| October 2023 | $27.64 | $27.91 |
| September 2023 | $28.60 | $28.88 |
| August 2023 | $30.22 | $30.52 |
| July 2023 | $30.84 | $31.41 |
| June 2023 | $31.31 | $31.89 |
| May 2023 | $28.68 | $29.21 |
| April 2023 | $29.98 | $30.54 |
| March 2023 | $30.74 | $31.31 |
| February 2023 | $31.66 | $32.25 |
| January 2023 | $30.88 | $31.70 |
| December 2022 | $27.72 | $28.45 |
| November 2022 | $29.74 | $30.52 |
| October 2022 | $26.50 | $27.20 |
| September 2022 | $27.77 | $28.50 |
| August 2022 | $30.81 | $31.62 |
| July 2022 | $29.87 | $30.90 |
| June 2022 | $28.71 | $29.70 |
| May 2022 | $31.62 | $32.71 |
| April 2022 | $32.13 | $33.24 |
| March 2022 | $35.07 | $36.28 |
| February 2022 | $36.75 | $38.26 |
| January 2022 | $35.71 | $37.18 |
| December 2021 | $32.92 | $34.27 |
| November 2021 | $32.27 | $33.60 |
| October 2021 | $35.50 | $36.96 |
| September 2021 | $35.66 | $37.12 |
| August 2021 | $33.26 | $34.63 |
| July 2021 | $31.70 | $33.24 |
| June 2021 | $33.58 | $35.20 |
| May 2021 | $34.60 | $36.28 |
| April 2021 | $34.70 | $36.38 |
| March 2021 | $33.32 | $34.93 |
| February 2021 | $30.28 | $31.93 |
| January 2021 | $28.35 | $29.89 |
| December 2020 | $27.39 | $28.88 |
| November 2020 | $26.91 | $28.38 |
| October 2020 | $24.79 | $26.14 |
| September 2020 | $26.52 | $27.97 |
| August 2020 | $26.15 | $27.80 |
| July 2020 | $24.24 | $25.77 |
| June 2020 | $25.24 | $26.84 |
| May 2020 | $27.07 | $28.78 |
| April 2020 | $24.04 | $25.56 |
| March 2020 | $21.52 | $22.88 |
| February 2020 | $28.43 | $30.45 |
| January 2020 | $33.92 | $36.33 |
| December 2019 | $33.99 | $36.40 |
| November 2019 | $32.66 | $34.98 |
| October 2019 | $29.17 | $31.24 |
| September 2019 | $29.45 | $31.54 |
| August 2019 | $30.41 | $32.80 |
| July 2019 | $34.49 | $37.20 |
| June 2019 | $33.87 | $36.53 |
| May 2019 | $32.18 | $34.71 |
| April 2019 | $35.47 | $38.50 |
| March 2019 | $33.05 | $35.88 |
| February 2019 | $49.84 | $50.16 |
| January 2019 | $48.75 | $49.06 |
| December 2018 | $47.48 | $47.78 |
| November 2018 | $48.72 | $49.03 |
| October 2018 | $44.89 | $45.18 |
| September 2018 | $45.53 | $45.82 |
| August 2018 | $44.44 | $44.90 |
| July 2018 | $43.96 | $44.42 |
| June 2018 | $48.76 | $49.27 |
| May 2018 | $37.77 | $38.17 |
| April 2018 | $35.70 | $36.07 |
| March 2018 | $35.99 | $36.37 |
| February 2018 | $35.87 | $36.42 |
| January 2018 | $35.94 | $36.49 |
| December 2017 | $33.60 | $34.12 |
| November 2017 | $30.68 | $31.15 |
| October 2017 | $25.07 | $25.45 |
| September 2017 | $25.40 | $25.79 |
| August 2017 | $26.50 | $27.10 |
| July 2017 | $28.06 | $28.69 |
| June 2017 | $27.26 | $27.87 |
| May 2017 | $26.31 | $26.90 |
| April 2017 | $29.20 | $29.86 |
| March 2017 | $31.08 | $31.78 |
| February 2017 | $28.53 | $29.35 |
| January 2017 | $30.15 | $31.01 |
| December 2016 | $26.49 | $27.25 |
| November 2016 | $27.28 | $28.06 |
| October 2016 | $25.65 | $26.39 |
| September 2016 | $24.05 | $24.74 |
| August 2016 | $23.98 | $24.85 |
| July 2016 | $26.08 | $27.03 |
| June 2016 | $26.29 | $27.25 |
| May 2016 | $28.21 | $29.24 |
| April 2016 | $29.06 | $30.12 |
| March 2016 | $27.21 | $28.20 |
| February 2016 | $26.07 | $27.16 |
| January 2016 | $26.01 | $27.10 |
| December 2015 | $26.13 | $27.23 |
| November 2015 | $28.74 | $29.95 |
| October 2015 | $29.64 | $30.88 |
| September 2015 | $25.98 | $27.07 |
| August 2015 | $26.40 | $27.66 |
| July 2015 | $31.99 | $33.52 |
| June 2015 | $30.75 | $32.22 |
| May 2015 | $31.91 | $33.44 |
| April 2015 | $31.83 | $33.35 |
| March 2015 | $31.38 | $32.88 |
| February 2015 | $32.84 | $34.04 |
| January 2015 | $30.26 | $31.85 |
| December 2014 | $35.05 | $36.89 |
| November 2014 | $33.60 | $35.36 |
| October 2014 | $31.52 | $33.17 |
| September 2014 | $31.65 | $33.31 |
| August 2014 | $32.61 | $34.44 |
| July 2014 | $29.97 | $31.66 |
| June 2014 | $32.41 | $34.23 |
| May 2014 | $32.62 | $34.46 |
| April 2014 | $29.65 | $31.32 |
| March 2014 | $29.46 | $31.12 |
| February 2014 | $30.70 | $32.55 |
| January 2014 | $29.35 | $31.24 |
| December 2013 | $32.50 | $34.60 |
| November 2013 | $31.03 | $33.03 |
| October 2013 | $31.96 | $34.02 |
| September 2013 | $31.38 | $33.40 |
| August 2013 | $29.37 | $31.39 |
| July 2013 | $28.06 | $29.99 |
| June 2013 | $27.13 | $28.99 |
| May 2013 | $26.65 | $28.48 |
| April 2013 | $25.73 | $27.49 |
| March 2013 | $25.43 | $27.17 |
| February 2013 | $24.12 | $25.86 |
| January 2013 | $23.27 | $24.95 |
| December 2012 | $21.62 | $23.18 |
| November 2012 | $20.78 | $22.28 |
| October 2012 | $20.08 | $21.52 |
| September 2012 | $20.43 | $21.90 |
| August 2012 | $19.33 | $20.80 |
| July 2012 | $19.04 | $20.49 |
| June 2012 | $18.49 | $19.89 |
| May 2012 | $15.93 | $17.14 |
| April 2012 | $16.29 | $17.53 |
| March 2012 | $16.39 | $17.64 |
| February 2012 | $16.58 | $17.92 |
| January 2012 | $15.91 | $17.20 |
| December 2011 | $14.85 | $16.06 |
| November 2011 | $14.58 | $15.77 |
| October 2011 | $14.58 | $15.77 |
| September 2011 | $12.74 | $13.78 |
| August 2011 | $14.10 | $15.35 |
| July 2011 | $13.39 | $14.58 |
| June 2011 | $14.67 | $15.97 |
| May 2011 | $15.31 | $16.66 |
| April 2011 | $15.34 | $16.70 |
| March 2011 | $15.11 | $16.45 |
| February 2011 | $14.86 | $16.25 |
| January 2011 | $13.39 | $14.65 |
| December 2010 | $13.26 | $14.51 |
| November 2010 | $12.31 | $13.46 |
| October 2010 | $13 | $14.21 |
| September 2010 | $12.16 | $13.30 |
| August 2010 | $11.32 | $12.45 |
| July 2010 | $11.88 | $13.07 |
| June 2010 | $11.12 | $12.23 |
| May 2010 | $12.34 | $13.57 |
| April 2010 | $14.29 | $15.72 |
| March 2010 | $13.66 | $15.03 |
| February 2010 | $12.88 | $13.91 |
| January 2010 | $11.73 | $12.97 |
| December 2009 | $12.72 | $14.06 |
| November 2009 | $10.94 | $12.09 |
| October 2009 | $10.87 | $12.01 |
| September 2009 | $11.18 | $12.36 |
| August 2009 | $10.05 | $11.17 |
| July 2009 | $9.55 | $10.62 |
| June 2009 | $8.40 | $9.34 |
| May 2009 | $8.92 | $9.92 |
| April 2009 | $7.25 | $8.06 |
| March 2009 | $6.12 | $6.80 |
| February 2009 | $5.04 | $5.53 |
| January 2009 | $5.69 | $6.40 |
| December 2008 | $7.53 | $8.46 |
| November 2008 | $6.43 | $7.23 |
| October 2008 | $8.34 | $9.38 |
| September 2008 | $9.55 | $10.73 |
| August 2008 | $11.23 | $12.69 |
| July 2008 | $11.42 | $12.91 |
| June 2008 | $12 | $13.56 |
| May 2008 | $14.54 | $16.43 |
| April 2008 | $14.46 | $16.34 |
| March 2008 | $14.89 | $16.82 |
| February 2008 | $14.89 | $16.88 |
| January 2008 | $15.10 | $17.13 |
| December 2007 | $16.55 | $18.77 |
| November 2007 | $16.89 | $19.15 |
| October 2007 | $17.86 | $20.26 |
| September 2007 | $18.22 | $20.66 |
| August 2007 | $16.89 | $19.20 |
| July 2007 | $17.61 | $20.02 |
| June 2007 | $17.82 | $20.27 |
| May 2007 | $18.36 | $20.87 |
| April 2007 | $18.65 | $21.20 |
| March 2007 | $19.01 | $21.62 |
| February 2007 | $18.48 | $21.06 |
| January 2007 | $18.95 | $21.60 |
| December 2006 | $17.25 | $19.66 |
| November 2006 | $16.69 | $19.02 |
| October 2006 | $16.85 | $19.20 |
| September 2006 | $16 | $18.23 |
| August 2006 | $15.36 | $17.55 |
| July 2006 | $15.55 | $17.77 |
| June 2006 | $15.60 | $17.83 |
| May 2006 | $15.43 | $17.64 |
| April 2006 | $14.09 | $16.10 |
| March 2006 | $13.57 | $15.51 |
| February 2006 | $13.21 | $15.15 |
| January 2006 | $12.74 | $14.61 |
| December 2005 | $12.80 | $14.67 |
| November 2005 | $12.05 | $13.82 |
| October 2005 | $11.60 | $13.30 |
| September 2005 | $12.71 | $14.58 |
| August 2005 | $13.10 | $15.10 |
| July 2005 | $13.29 | $15.32 |
| June 2005 | $12.92 | $14.89 |
| May 2005 | $12.81 | $14.76 |
| April 2005 | $12.20 | $14.06 |
| March 2005 | $13.50 | $15.56 |
| February 2005 | $13.17 | $15.20 |
| January 2005 | $13.46 | $15.53 |
| December 2004 | $14.70 | $16.96 |
| November 2004 | $13.85 | $15.98 |
| October 2004 | $12.35 | $14.25 |
| September 2004 | $12.58 | $14.52 |
| August 2004 | $11.88 | $13.80 |
| July 2004 | $12.89 | $14.97 |
| June 2004 | $13.47 | $15.64 |
| May 2004 | $14 | $16.27 |
| April 2004 | $13.90 | $16.15 |
| March 2004 | $13.68 | $15.89 |
| February 2004 | $14.70 | $16.54 |
| January 2004 | $13.92 | $16.26 |
| December 2003 | $13.65 | $15.95 |
| November 2003 | $12.95 | $15.13 |
| October 2003 | $13.48 | $15.75 |
| September 2003 | $12.40 | $14.49 |
| August 2003 | $12.96 | $15.17 |
| July 2003 | $11.47 | $13.43 |
| June 2003 | $11.42 | $13.37 |
| May 2003 | $11.61 | $13.59 |
| April 2003 | $10.67 | $12.49 |
| March 2003 | $9.77 | $11.44 |
| February 2003 | $9.41 | $11.04 |
| January 2003 | $9.99 | $11.73 |
| December 2002 | $9.88 | $11.59 |
| November 2002 | $10.57 | $12.41 |
| October 2002 | $8.74 | $10.26 |
| September 2002 | $7.24 | $8.50 |
| August 2002 | $8.07 | $9.50 |
| July 2002 | $7.56 | $8.90 |
| June 2002 | $8.60 | $10.13 |
| May 2002 | $10.95 | $12.89 |
| April 2002 | $9.90 | $11.65 |
| March 2002 | $10.65 | $12.54 |
| February 2002 | $9.58 | $11.30 |
| January 2002 | $10.48 | $12.37 |
| December 2001 | $11.91 | $14.05 |
| November 2001 | $11.49 | $13.56 |
| October 2001 | $10.30 | $12.16 |
| September 2001 | $9.02 | $10.64 |
| August 2001 | $12.18 | $14.39 |
| July 2001 | $13.51 | $15.97 |
| June 2001 | $13.88 | $16.41 |
| May 2001 | $13.36 | $15.79 |
| April 2001 | $14.35 | $16.96 |
| March 2001 | $11.73 | $13.87 |
| February 2001 | $13.63 | $16.14 |
| January 2001 | $14.54 | $17.22 |
| December 2000 | $12.02 | $14.24 |
| November 2000 | $13 | $15.40 |
| October 2000 | $16.03 | $18.99 |
| September 2000 | $20.90 | $24.76 |
| August 2000 | $19.59 | $23.24 |
| July 2000 | $18.33 | $21.75 |
| June 2000 | $20.29 | $24.07 |
| May 2000 | $16.96 | $20.12 |
| April 2000 | $19.15 | $22.72 |
| March 2000 | $20.94 | $24.85 |
| February 2000 | $21.68 | $25.76 |
| January 2000 | $17.82 | $21.17 |
| December 1999 | $14.22 | $16.89 |
| November 1999 | $12.73 | $15.13 |
| October 1999 | $11.01 | $13.09 |
| September 1999 | $10.54 | $12.56 |
| August 1999 | $10.86 | $12.95 |
| July 1999 | $12.92 | $15.40 |
| June 1999 | $13.09 | $15.60 |
| May 1999 | $12.30 | $14.66 |
| April 1999 | $12.09 | $14.41 |
| March 1999 | $10.90 | $13.03 |
| February 1999 | $11.05 | $12.56 |
| January 1999 | $10.90 | $13.03 |
| December 1998 | $9.77 | $11.68 |
| November 1998 | $10.35 | $12.37 |
| October 1998 | $10.10 | $12.06 |
| September 1998 | $9.47 | $11.32 |
| August 1998 | $8.86 | $10.63 |
| July 1998 | $10.73 | $12.86 |
| June 1998 | $11.83 | $14.19 |
| May 1998 | $9.07 | $10.88 |
| April 1998 | $10.06 | $12.06 |
| March 1998 | $9.92 | $11.90 |
| February 1998 | $9.85 | $11.24 |
| January 1998 | $9.13 | $10.99 |
| December 1997 | $8.19 | $9.86 |
| November 1997 | $7.96 | $9.58 |
| October 1997 | $7 | $8.42 |
| September 1997 | $7.50 | $9.03 |
| August 1997 | $6.60 | $7.98 |
| July 1997 | $6.73 | $8.14 |
| June 1997 | $7.03 | $8.50 |
| May 1997 | $6.48 | $7.84 |
| April 1997 | $6.76 | $8.17 |
| March 1997 | $6.53 | $7.95 |
| February 1997 | $7.71 | $9.39 |
| January 1997 | $7.44 | $9.05 |
| December 1996 | $7.58 | $9.22 |
| November 1996 | $7.71 | $9.39 |
| October 1996 | $8.21 | $9.99 |
| September 1996 | $7.58 | $9.22 |
| August 1996 | $7.67 | $9.39 |
| July 1996 | $7.18 | $8.78 |
| June 1996 | $8.49 | $10.38 |
| May 1996 | $8.08 | $9.88 |
| April 1996 | $8.49 | $10.38 |
| March 1996 | $8.27 | $10.16 |
| February 1996 | $8.13 | $9.99 |
| January 1996 | $7.69 | $9.44 |
| December 1995 | $7.69 | $9.44 |
| November 1995 | $7.55 | $9.28 |
| October 1995 | $7.24 | $8.89 |
| September 1995 | $7.91 | $9.72 |
| August 1995 | $8.14 | $10.05 |
| July 1995 | $8.46 | $10.44 |
| June 1995 | $8.10 | $9.99 |
| May 1995 | $7.74 | $9.55 |
| April 1995 | $6.93 | $8.56 |
| March 1995 | $6.85 | $8.45 |
| February 1995 | $6.45 | $8.01 |
| January 1995 | $5.52 | $6.85 |
| December 1994 | $5.56 | $6.90 |
| November 1994 | $5.61 | $6.96 |
| October 1994 | $5.80 | $7.20 |
| September 1994 | $5.99 | $7.44 |
| August 1994 | $6.41 | $7.99 |
| July 1994 | $6.09 | $7.58 |
| June 1994 | $5.70 | $7.10 |
| May 1994 | $6.32 | $7.88 |
| April 1994 | $6.47 | $8.06 |
| March 1994 | $5.93 | $7.42 |
| February 1994 | $6.82 | $8.52 |
| January 1994 | $6.80 | $8.50 |
| December 1993 | $6.21 | $7.77 |
| November 1993 | $6.05 | $7.56 |
| October 1993 | $7.15 | $8.94 |
| September 1993 | $6.64 | $8.30 |
| August 1993 | $6.26 | $7.86 |
| July 1993 | $5.43 | $6.81 |
| June 1993 | $4.68 | $5.87 |
| May 1993 | $4.84 | $6.07 |
| April 1993 | $4.96 | $6.22 |
| March 1993 | $4.82 | $6.07 |
| February 1993 | $5.24 | $6.09 |
| January 1993 | $4.60 | $5.80 |
| December 1992 | $4.76 | $6 |
| November 1992 | $4.76 | $6 |
| October 1992 | $4.29 | $5.41 |
| September 1992 | $4.03 | $5.08 |
| August 1992 | $4.06 | $5.15 |
| July 1992 | $3.98 | $5.04 |
| June 1992 | $3.64 | $4.62 |
| May 1992 | $3.89 | $4.93 |
| April 1992 | $3.37 | $4.27 |
| March 1992 | $3.05 | $3.98 |
| February 1992 | $2.88 | $3.75 |
| January 1992 | $2.52 | $3.28 |
| December 1991 | $2.62 | $3.40 |
| November 1991 | $2.49 | $3.24 |
| October 1991 | $2.50 | $3.26 |
| September 1991 | $1.95 | $2.54 |
| August 1991 | $1.67 | $2.28 |
| July 1991 | $1.28 | $1.84 |
| June 1991 | $1.12 | $1.60 |
| May 1991 | $1.46 | $2.10 |
| April 1991 | $1.51 | $2.17 |
| March 1991 | $1.41 | $2.02 |
| February 1991 | $1.36 | $1.95 |
| January 1991 | $0.99 | $1.42 |
| December 1990 | $0.81 | $1.16 |
| November 1990 | $1.03 | $1.47 |
| October 1990 | $0.73 | $1.05 |
| September 1990 | $1.15 | $1.66 |
| August 1990 | $1.84 | $2.74 |
| July 1990 | $1.90 | $2.83 |
| June 1990 | $1.80 | $2.69 |
| May 1990 | $1.53 | $2.28 |
| April 1990 | $1.42 | $2.12 |
| March 1990 | $1.57 | $2.34 |
| February 1990 | $1.40 | $2.19 |
| January 1990 | $1.78 | $2.78 |
| December 1989 | $2.10 | $3.28 |
| November 1989 | $2 | $3.13 |
| October 1989 | $1.84 | $2.87 |
| September 1989 | $2.31 | $3.61 |
| August 1989 | $2.34 | $3.75 |
| July 1989 | $2.45 | $3.94 |
| June 1989 | $2.05 | $3.29 |
| May 1989 | $1.98 | $3.18 |
| April 1989 | $1.80 | $2.89 |
| March 1989 | $1.79 | $2.87 |
| February 1989 | $1.58 | $2.63 |
| January 1989 | $1.73 | $2.89 |
| December 1988 | $1.46 | $2.43 |
| November 1988 | $1.52 | $2.54 |
| October 1988 | $1.58 | $2.63 |
| September 1988 | $1.40 | $2.34 |
| August 1988 | $1.38 | $2.41 |
| July 1988 | $1.46 | $2.56 |
| June 1988 | $1.52 | $2.67 |
| May 1988 | $1.55 | $2.71 |
| April 1988 | $1.82 | $3.18 |
| March 1988 | $1.72 | $3.02 |
| February 1988 | $1.37 | $2.47 |
| January 1988 | $1.36 | $2.45 |
| December 1987 | $1.38 | $2.48 |
| November 1987 | $1.15 | $2.06 |
| October 1987 | $1.27 | $2.28 |
| September 1987 | $2.86 | $5.15 |
| August 1987 | $2.71 | $4.95 |
| July 1987 | $2.31 | $4.21 |
| June 1987 | $2.14 | $3.90 |
| May 1987 | $2.14 | $3.90 |
| April 1987 | $2.20 | $4.01 |
| March 1987 | $2.64 | $4.82 |
| February 1987 | $4.03 | $4.84 |
| January 1987 | $1.77 | $3.28 |
| December 1986 | $1.87 | $3.46 |
| November 1986 | $1.80 | $3.33 |
| October 1986 | $1.81 | $3.35 |
| September 1986 | $1.37 | $2.64 |
| August 1986 | $1.13 | $2.17 |
| July 1986 | $0.94 | $1.81 |
| June 1986 | $1.01 | $1.93 |
| May 1986 | $1.25 | $2.40 |
FOX
List: Challengers
Price: $28.81
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.80%
Payout Ratio: 30.41%
Payout Ratio Range:
Dividend Per Share: 0.52 USD
Earnings Per Share: 1.71 USD
P/E Ratio: 16.38
Exchange: NMS
Sector: Communication Services
Industry: Entertainment
Volume: 606300
Ebitda: 4.6 billionMarket Capitalization: 14.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 39
DGR3: -12.87%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 28.28%