FedEx Corp (NY: FDX )

243.24 +16.26 (+7.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 159.56 161.65 158.90 161.33 2,175,500 +2.35(+1.48%)
Dec 28, 2018 162.26 163.79 158.31 158.98 2,876,800 -2.04(-1.27%)
Dec 27, 2018 158.50 161.02 155.28 161.02 2,808,840 +0.87(+0.54%)
Dec 26, 2018 154.00 160.15 150.94 160.15 3,501,570 +7.45(+4.88%)
Dec 24, 2018 156.95 157.73 152.61 152.70 2,935,200 -5.30(-3.35%)
Dec 21, 2018 158.01 159.79 154.66 158.00 6,969,300 -1.72(-1.08%)
Dec 20, 2018 161.99 164.99 158.34 159.72 6,549,996 -2.79(-1.72%)
Dec 19, 2018 169.22 171.63 162.50 162.51 15,280,164 -22.50(-12.16%)
Dec 18, 2018 183.53 186.14 182.95 185.01 4,230,777 +2.82(+1.55%)
Dec 17, 2018 183.11 186.17 181.28 182.19 3,380,110 -1.92(-1.04%)
Dec 14, 2018 185.15 188.75 183.10 184.11 2,558,200 -3.07(-1.64%)
Dec 13, 2018 189.03 189.45 183.55 187.18 4,179,837 -1.09(-0.58%)
Dec 12, 2018 192.39 193.12 187.58 188.27 3,683,175 -1.38(-0.73%)
Dec 11, 2018 195.37 196.50 187.03 189.65 4,556,989 -3.28(-1.70%)
Dec 10, 2018 198.71 198.73 188.51 192.93 5,886,625 -8.46(-4.20%)
Dec 07, 2018 214.70 217.45 200.12 201.39 3,101,100 -13.67(-6.36%)
Dec 06, 2018 212.00 215.31 209.50 215.06 2,248,104 -0.46(-0.21%)
Dec 04, 2018 227.00 227.55 212.80 215.52 3,819,600 -14.52(-6.31%)
Dec 03, 2018 232.66 234.49 228.27 230.04 1,465,888 +1.04(+0.45%)
Nov 30, 2018 227.20 229.57 226.25 229.00 1,588,800 +1.50(+0.66%)
Nov 29, 2018 230.92 231.50 227.33 227.50 1,131,918 -4.35(-1.88%)
Nov 28, 2018 226.56 231.85 225.13 231.85 1,298,271 +6.62(+2.94%)
Nov 27, 2018 223.78 225.85 222.42 225.23 1,121,997 +0.19(+0.08%)
Nov 26, 2018 225.88 226.12 223.10 225.04 1,156,956 +1.64(+0.73%)
Nov 23, 2018 221.42 226.00 220.56 223.40 498,200 +0.85(+0.38%)
Nov 21, 2018 222.55 222.55 222.55 0 +1.21(+0.55%)
Nov 20, 2018 222.09 224.17 220.02 221.34 1,620,302 -4.96(-2.19%)
Nov 19, 2018 226.46 228.99 224.69 226.30 1,055,284 -0.39(-0.17%)
Nov 16, 2018 226.88 228.17 224.59 226.69 1,240,800 -1.12(-0.49%)
Nov 15, 2018 223.23 229.46 221.98 227.81 1,284,321 +2.65(+1.18%)
Nov 14, 2018 224.54 227.30 222.99 225.16 1,380,291 +2.65(+1.19%)
Nov 13, 2018 220.79 225.25 220.04 222.51 1,086,450 +2.88(+1.31%)
Nov 12, 2018 224.59 225.19 218.77 219.63 1,545,420 -4.77(-2.13%)
Nov 09, 2018 229.00 229.60 222.66 224.40 1,694,900 -5.00(-2.18%)
Nov 08, 2018 230.35 231.81 227.85 229.40 1,030,921 -1.88(-0.81%)
Nov 07, 2018 228.37 231.56 225.17 231.28 1,278,072 +4.51(+1.99%)
Nov 06, 2018 222.54 227.17 221.92 226.77 1,252,732 +4.16(+1.87%)
Nov 05, 2018 222.10 224.10 221.58 222.61 1,235,426 +0.95(+0.43%)
Nov 02, 2018 226.67 227.65 220.45 221.66 1,808,300 -2.38(-1.06%)
Nov 01, 2018 221.00 225.13 218.35 224.04 1,537,507 +3.70(+1.68%)
Oct 31, 2018 219.08 222.86 219.08 220.34 1,721,789 +3.81(+1.76%)
Oct 30, 2018 211.08 217.14 210.90 216.53 1,302,404 +5.49(+2.60%)
Oct 29, 2018 213.56 215.88 207.90 211.04 1,356,368 +0.51(+0.24%)
Oct 26, 2018 210.88 214.25 208.10 210.53 1,678,300 -3.25(-1.52%)
Oct 25, 2018 211.33 215.51 210.56 213.78 1,632,747 +4.58(+2.19%)
Oct 24, 2018 216.62 219.42 208.85 209.20 2,168,221 -9.18(-4.20%)
Oct 23, 2018 215.05 219.45 212.18 218.38 1,953,786 -0.02(-0.01%)
Oct 22, 2018 219.75 220.67 217.04 218.40 1,366,181 -1.40(-0.64%)
Oct 19, 2018 217.65 220.74 216.97 219.80 1,691,000 +2.51(+1.16%)
Oct 18, 2018 222.50 223.43 216.09 217.29 1,906,249 -6.17(-2.76%)
Oct 17, 2018 226.00 226.00 222.44 223.46 1,377,625 -2.72(-1.20%)
Oct 16, 2018 222.92 226.35 221.68 226.18 1,721,704 +5.16(+2.33%)
Oct 15, 2018 220.93 221.66 219.10 221.02 2,276,636 +0.02(+0.01%)
Oct 12, 2018 224.14 224.76 217.65 221.00 2,869,500 +3.58(+1.65%)
Oct 11, 2018 220.51 224.70 216.81 217.42 2,739,122 -4.04(-1.82%)
Oct 10, 2018 229.15 229.55 221.35 221.46 2,575,447 -8.29(-3.61%)
Oct 09, 2018 234.40 234.75 229.15 229.75 1,668,266 -5.24(-2.23%)
Oct 08, 2018 234.92 238.60 232.78 234.99 1,528,001 -1.07(-0.45%)
Oct 05, 2018 239.01 239.60 232.93 236.06 1,520,500 -3.01(-1.26%)
Oct 04, 2018 240.81 242.39 237.67 239.07 1,101,303 -1.87(-0.78%)
Oct 03, 2018 239.34 243.36 239.33 240.94 1,268,973 +1.94(+0.81%)
Oct 02, 2018 239.48 240.94 238.81 239.00 1,223,788 -0.93(-0.39%)
Oct 01, 2018 242.48 243.55 239.37 239.93 1,427,162 -0.86(-0.36%)
Sep 28, 2018 239.92 241.18 237.51 240.79 1,837,700 +0.09(+0.04%)
Sep 27, 2018 241.44 242.18 239.25 240.70 1,422,377 -0.41(-0.17%)
Sep 26, 2018 239.57 243.19 238.90 241.11 2,270,877 +1.91(+0.80%)
Sep 25, 2018 244.32 244.52 238.80 239.20 2,920,450 -4.64(-1.90%)
Sep 24, 2018 246.54 247.12 242.63 243.84 1,716,614 -3.48(-1.41%)
Sep 21, 2018 249.23 250.95 246.83 247.32 2,390,000 +0.51(+0.21%)
Sep 20, 2018 244.65 247.57 244.15 246.81 2,379,445 +3.93(+1.62%)
Sep 19, 2018 241.30 243.51 238.64 242.88 3,288,465 +1.30(+0.54%)
Sep 18, 2018 249.74 250.00 241.22 241.58 6,939,452 -14.15(-5.53%)
Sep 17, 2018 257.27 259.25 253.67 255.73 2,223,549 +0.29(+0.11%)
Sep 14, 2018 253.40 256.91 253.31 255.44 1,253,200 +2.27(+0.90%)
Sep 13, 2018 254.48 257.33 252.78 253.17 1,713,413 +0.19(+0.08%)
Sep 12, 2018 249.36 254.27 248.59 252.98 1,558,156 +3.62(+1.45%)
Sep 11, 2018 248.89 250.14 247.30 249.36 1,151,554 -0.09(-0.04%)
Sep 10, 2018 246.08 250.98 245.53 249.45 1,229,877 +3.48(+1.41%)
Sep 07, 2018 245.00 248.33 244.05 245.97 1,217,200 -0.22(-0.09%)
Sep 06, 2018 244.14 247.13 243.05 246.19 1,069,426 +1.43(+0.58%)
Sep 05, 2018 241.06 245.19 240.38 244.76 1,889,245 +3.47(+1.44%)
Sep 04, 2018 243.90 243.93 240.83 241.29 1,891,369 -2.66(-1.09%)
Aug 31, 2018 243.95 243.95 243.95 0 -2.79(-1.13%)
Aug 30, 2018 247.46 247.93 245.85 246.74 1,171,397 -0.86(-0.35%)
Aug 29, 2018 248.12 248.38 246.80 247.60 981,699 -0.03(-0.01%)
Aug 28, 2018 249.46 249.67 247.26 247.63 857,931 -1.27(-0.51%)
Aug 27, 2018 246.34 249.84 246.34 248.90 1,650,886 +3.88(+1.58%)
Aug 24, 2018 245.66 246.07 244.47 245.02 1,066,100 +0.55(+0.22%)
Aug 23, 2018 246.86 247.66 243.81 244.47 1,205,364 -2.47(-1.00%)
Aug 22, 2018 250.14 250.76 246.60 246.94 1,168,178 -4.17(-1.66%)
Aug 21, 2018 248.79 252.29 248.79 251.11 1,263,514 +2.32(+0.93%)
Aug 20, 2018 247.34 249.92 247.34 248.79 1,031,352 +1.85(+0.75%)
Aug 17, 2018 246.04 247.45 245.48 246.94 803,700 +0.69(+0.28%)
Aug 16, 2018 245.02 248.66 244.50 246.25 1,030,203 +2.77(+1.14%)
Aug 15, 2018 243.07 244.03 239.90 243.48 915,349 -0.22(-0.09%)
Aug 14, 2018 241.55 246.05 241.55 243.70 1,038,827 +2.71(+1.12%)
Aug 13, 2018 242.00 242.67 240.16 240.99 900,136 -0.77(-0.32%)
Aug 10, 2018 244.19 244.19 240.34 241.76 1,483,000 -3.04(-1.24%)
Aug 09, 2018 246.00 247.07 244.79 244.80 1,115,599 -0.69(-0.28%)
Aug 08, 2018 247.80 248.28 245.39 245.49 888,694 -2.36(-0.95%)
Aug 07, 2018 245.85 249.69 244.69 247.85 1,144,696 +2.72(+1.11%)
Aug 06, 2018 242.36 245.53 242.36 245.13 1,209,763 +1.81(+0.74%)
Aug 03, 2018 240.63 244.07 240.19 243.32 962,300 +2.20(+0.91%)
Aug 02, 2018 240.00 241.92 238.78 241.12 1,030,039 +0.02(+0.01%)
Aug 01, 2018 245.70 245.70 240.68 241.10 1,096,688 -4.77(-1.94%)
Jul 31, 2018 242.52 248.62 242.43 245.87 1,886,521 +5.43(+2.26%)
Jul 30, 2018 240.77 244.35 240.02 240.44 1,212,824 -0.40(-0.17%)
Jul 27, 2018 241.98 244.12 240.07 240.84 1,219,600 -0.40(-0.17%)
Jul 26, 2018 241.20 243.02 239.68 241.24 1,505,926 +1.00(+0.42%)
Jul 25, 2018 237.18 240.55 236.44 240.24 1,920,375 +3.41(+1.44%)
Jul 24, 2018 237.69 240.30 236.30 236.83 1,928,177 +0.43(+0.18%)
Jul 23, 2018 234.86 236.87 234.24 236.40 1,207,145 +1.47(+0.63%)
Jul 20, 2018 235.45 236.03 233.53 234.93 1,725,954 -1.62(-0.68%)
Jul 19, 2018 235.12 237.35 234.00 236.55 1,549,790 +0.36(+0.15%)
Jul 18, 2018 231.59 236.84 231.28 236.19 1,888,751 +5.04(+2.18%)
Jul 17, 2018 229.73 231.44 229.46 231.15 1,801,217 +0.97(+0.42%)
Jul 16, 2018 232.32 233.97 229.05 230.18 1,936,101 -3.57(-1.53%)
Jul 13, 2018 232.00 234.89 231.81 233.75 983,462 +1.06(+0.46%)
Jul 12, 2018 231.78 233.75 229.61 232.69 1,333,179 +2.47(+1.07%)
Jul 11, 2018 233.24 233.47 229.61 230.22 1,394,323 -5.44(-2.31%)
Jul 10, 2018 235.40 237.20 234.32 235.66 1,192,991 +0.72(+0.31%)
Jul 09, 2018 229.21 235.46 228.98 234.94 1,733,897 +6.67(+2.92%)
Jul 06, 2018 228.58 229.29 225.35 228.27 1,584,852 -0.31(-0.14%)
Jul 05, 2018 228.34 229.13 225.51 228.58 1,621,291 +0.97(+0.43%)
Jul 03, 2018 227.61 227.61 227.61 0 -1.78(-0.78%)
Jul 02, 2018 225.37 229.63 225.26 229.39 1,587,311 +2.33(+1.03%)
Jun 29, 2018 228.17 230.75 227.00 227.06 2,541,151 +0.39(+0.17%)
Jun 28, 2018 226.17 228.06 222.44 226.67 4,067,777 -3.08(-1.34%)
Jun 27, 2018 236.85 238.64 229.64 229.75 2,596,641 -7.10(-3.00%)
Jun 26, 2018 235.60 237.93 233.70 236.85 1,954,286 +2.32(+0.99%)
Jun 25, 2018 239.73 240.33 231.98 234.53 3,603,605 -7.24(-2.99%)
Jun 22, 2018 247.90 248.14 241.50 241.77 2,687,932 -4.95(-2.01%)
Jun 21, 2018 251.51 251.80 245.65 246.72 3,664,747 -4.71(-1.87%)
Jun 20, 2018 257.31 257.31 251.09 251.43 3,905,400 -6.96(-2.69%)
Jun 19, 2018 261.43 261.51 255.00 258.39 3,158,360 -5.28(-2.00%)
Jun 18, 2018 263.09 264.65 261.58 263.67 1,395,706 -0.89(-0.34%)
Jun 15, 2018 264.99 263.48 264.56 1,363,654 +1.08(+0.41%)
Jun 14, 2018 264.00 264.08 261.36 263.48 1,015,600 +0.56(+0.21%)
Jun 13, 2018 265.97 266.03 262.34 262.92 1,147,576 -2.61(-0.98%)
Jun 12, 2018 263.59 266.67 263.19 265.53 1,781,728 +3.56(+1.36%)
Jun 11, 2018 260.14 263.42 260.14 261.97 1,423,978 +1.82(+0.70%)
Jun 08, 2018 256.97 260.41 256.75 260.15 1,221,783 +2.90(+1.13%)
Jun 07, 2018 257.30 260.62 254.97 257.25 1,750,387 +0.70(+0.27%)
Jun 06, 2018 256.74 251.51 256.55 1,095,621 +4.55(+1.81%)
Jun 05, 2018 251.56 252.75 249.75 252.00 953,866 +0.12(+0.05%)
Jun 04, 2018 254.71 256.50 251.64 251.88 919,305 -1.72(-0.68%)
Jun 01, 2018 251.57 254.80 251.10 253.60 1,174,549 +4.48(+1.80%)
May 31, 2018 253.55 253.55 248.80 249.12 1,300,922 -3.96(-1.56%)
May 30, 2018 248.73 254.19 248.60 253.08 1,201,849 +5.47(+2.21%)
May 29, 2018 250.23 251.46 246.31 247.61 1,159,706 -3.89(-1.55%)
May 25, 2018 251.50 251.50 251.50 0 -0.24(-0.10%)
May 24, 2018 250.18 252.01 248.50 251.74 1,496,270 +1.27(+0.51%)
May 23, 2018 252.02 252.02 248.62 250.47 1,106,533 -2.12(-0.84%)
May 22, 2018 255.15 256.30 252.35 252.59 964,400 -2.07(-0.81%)
May 21, 2018 251.00 254.94 250.68 254.66 1,384,222 +5.21(+2.09%)
May 18, 2018 247.88 249.73 246.71 249.45 1,195,706 +0.99(+0.40%)
May 17, 2018 247.69 250.23 247.28 248.46 1,083,981 +1.34(+0.54%)
May 16, 2018 247.78 248.72 246.54 247.12 1,101,189 -0.22(-0.09%)
May 15, 2018 249.48 249.58 246.25 247.34 1,638,203 -4.01(-1.60%)
May 14, 2018 252.60 253.78 250.75 251.35 1,047,486 +0.45(+0.18%)
May 11, 2018 248.22 252.20 247.97 250.90 1,941,164 +3.20(+1.29%)
May 10, 2018 244.65 248.21 244.45 247.70 1,232,939 +3.53(+1.45%)
May 09, 2018 243.11 244.31 241.08 244.17 1,388,691 +2.22(+0.92%)
May 08, 2018 240.98 245.33 240.90 241.95 1,667,629 -1.17(-0.48%)
May 07, 2018 245.69 246.72 242.31 243.12 1,308,608 -1.82(-0.74%)
May 04, 2018 240.55 246.14 238.57 244.94 989,539 +2.79(+1.15%)
May 03, 2018 239.25 243.80 236.61 242.15 1,355,389 +1.55(+0.64%)
May 02, 2018 243.78 243.91 238.74 240.60 1,461,949 -4.06(-1.66%)
May 01, 2018 247.23 248.31 243.26 244.66 1,599,351 -2.54(-1.03%)
Apr 30, 2018 251.09 252.94 246.67 247.20 1,603,352 -3.13(-1.25%)
Apr 27, 2018 246.93 250.89 245.71 250.33 1,243,599 +3.40(+1.38%)
Apr 26, 2018 247.20 250.54 244.59 246.93 1,708,417 +0.03(+0.01%)
Apr 25, 2018 245.47 248.01 243.57 246.90 1,316,028 +1.34(+0.55%)
Apr 24, 2018 250.39 253.89 243.24 245.56 1,817,808 -3.26(-1.31%)
Apr 23, 2018 247.34 249.38 246.67 248.82 813,933 +1.70(+0.69%)
Apr 20, 2018 251.71 252.47 245.50 247.12 1,512,469 -4.47(-1.78%)
Apr 19, 2018 254.98 254.98 249.59 251.59 1,483,945 -3.94(-1.54%)
Apr 18, 2018 252.23 257.47 250.03 255.53 2,186,129 +3.53(+1.40%)
Apr 17, 2018 251.72 253.15 250.38 252.00 1,351,612 +1.97(+0.79%)
Apr 16, 2018 245.62 251.08 245.62 250.03 1,417,394 +5.54(+2.27%)
Apr 13, 2018 243.62 246.95 243.10 244.49 1,651,796 +2.58(+1.07%)
Apr 12, 2018 239.54 243.58 239.43 241.91 1,168,024 +3.91(+1.64%)
Apr 11, 2018 236.12 238.90 235.78 238.00 905,973 +0.00(+0.00%)
Apr 10, 2018 238.00 240.75 236.95 238.00 1,667,151 +3.68(+1.57%)
Apr 09, 2018 235.70 238.38 234.06 234.32 1,385,348 +0.03(+0.01%)
Apr 06, 2018 239.28 239.63 231.71 234.29 1,447,010 -6.78(-2.81%)
Apr 05, 2018 239.31 241.94 237.19 241.07 1,153,322 +2.31(+0.97%)
Apr 04, 2018 236.51 239.10 232.53 238.76 2,027,583 -2.28(-0.95%)
Apr 03, 2018 239.22 241.29 237.08 241.04 1,539,963 +2.54(+1.06%)
Apr 02, 2018 239.19 241.88 235.20 238.50 2,063,925 -1.61(-0.67%)
Mar 29, 2018 240.11 240.11 240.11 0 +5.31(+2.26%)
Mar 28, 2018 234.64 237.00 232.43 234.80 1,881,914 +0.16(+0.07%)
Mar 27, 2018 240.32 241.25 233.18 234.64 1,907,089 -5.21(-2.17%)
Mar 26, 2018 233.75 240.09 231.52 239.85 2,658,620 +10.37(+4.52%)
Mar 23, 2018 237.06 238.74 228.90 229.48 2,666,312 -6.79(-2.87%)
Mar 22, 2018 246.00 246.00 235.39 236.27 4,247,676 -12.75(-5.12%)
Mar 21, 2018 252.25 258.00 249.01 249.02 4,842,573 -2.97(-1.18%)
Mar 20, 2018 250.55 254.01 249.38 251.99 3,377,965 +2.38(+0.95%)
Mar 19, 2018 252.80 246.30 249.61 1,982,601 -2.42(-0.96%)
Mar 16, 2018 248.49 254.12 248.02 252.03 2,167,040 +4.63(+1.87%)
Mar 15, 2018 247.55 251.62 247.22 247.40 1,732,094 +0.49(+0.20%)
Mar 14, 2018 252.24 252.50 246.57 246.91 1,539,312 -3.86(-1.54%)
Mar 13, 2018 247.58 252.74 246.78 250.77 1,950,408 +4.23(+1.72%)
Mar 12, 2018 247.08 248.50 245.65 246.54 1,277,097 -0.58(-0.23%)
Mar 09, 2018 242.43 247.39 240.94 247.12 1,644,863 +6.65(+2.77%)
Mar 08, 2018 242.00 242.01 236.18 240.47 1,818,327 -1.21(-0.50%)
Mar 07, 2018 241.68 1,648,135 -1.36(-0.56%)
Mar 06, 2018 243.57 244.62 241.58 243.04 1,434,126 +1.10(+0.45%)
Mar 05, 2018 239.40 243.11 237.19 241.94 1,064,191 +0.63(+0.26%)
Mar 02, 2018 241.58 242.82 238.00 241.31 1,729,861 -2.39(-0.98%)
Mar 01, 2018 246.35 250.47 242.49 243.70 1,942,369 -2.71(-1.10%)
Feb 28, 2018 249.56 251.54 246.26 246.41 1,739,339 -2.33(-0.94%)
Feb 27, 2018 254.63 255.92 248.61 248.74 1,393,610 -5.77(-2.27%)
Feb 26, 2018 253.00 255.15 250.00 254.51 1,533,937 +2.29(+0.91%)
Feb 23, 2018 248.22 252.24 247.50 252.22 1,806,885 +6.79(+2.77%)
Feb 22, 2018 245.43 1,383,450 +2.13(+0.88%)
Feb 21, 2018 241.00 247.75 240.98 243.30 1,260,983 +2.32(+0.96%)
Feb 20, 2018 244.30 240.25 240.98 1,125,375 -3.21(-1.31%)
Feb 16, 2018 244.19 244.19 244.19 0 -0.84(-0.34%)
Feb 15, 2018 241.92 245.13 238.67 245.03 1,707,678 +4.21(+1.75%)
Feb 14, 2018 239.75 242.33 238.85 240.82 1,817,097 +0.50(+0.21%)
Feb 13, 2018 241.53 240.32 1,516,592 +0.39(+0.16%)
Feb 12, 2018 236.81 241.38 235.40 239.93 2,665,370 +4.61(+1.96%)
Feb 09, 2018 235.70 239.00 226.20 235.32 5,153,335 -3.95(-1.65%)
Feb 08, 2018 251.65 251.65 239.14 239.27 2,735,095 -11.88(-4.73%)
Feb 07, 2018 248.96 254.47 248.51 251.15 1,513,814 +0.97(+0.39%)
Feb 06, 2018 244.44 254.09 242.51 250.18 3,359,372 -1.49(-0.59%)
Feb 05, 2018 252.48 258.52 249.00 251.67 2,287,647 -4.20(-1.64%)
Feb 02, 2018 260.58 261.24 255.72 255.87 1,655,040 -5.96(-2.28%)
Feb 01, 2018 258.15 265.67 257.33 261.83 2,318,089 -0.65(-0.25%)
Jan 31, 2018 263.70 267.17 261.66 262.48 1,710,067 +1.02(+0.39%)
Jan 30, 2018 266.54 266.69 259.51 261.46 2,455,252 -6.23(-2.33%)
Jan 29, 2018 267.50 270.55 267.27 267.69 1,153,244 -1.16(-0.43%)
Jan 26, 2018 268.51 269.00 265.69 268.85 1,522,166 +0.81(+0.30%)
Jan 25, 2018 271.10 271.10 266.77 268.04 1,603,418 -2.37(-0.88%)
Jan 24, 2018 272.44 272.88 268.82 270.41 1,375,285 -1.61(-0.59%)
Jan 23, 2018 273.95 273.95 271.32 272.02 1,175,761 -1.87(-0.68%)
Jan 22, 2018 273.05 274.10 271.30 273.89 1,006,120 -0.43(-0.16%)
Jan 19, 2018 272.78 274.37 269.82 274.32 1,420,389 +2.14(+0.79%)
Jan 18, 2018 272.27 274.66 270.65 272.18 1,856,781 +0.69(+0.25%)
Jan 17, 2018 270.64 271.90 268.05 271.49 1,378,087 +1.91(+0.71%)
Jan 16, 2018 272.27 273.16 267.21 269.58 1,668,561 -2.27(-0.84%)
Jan 12, 2018 271.85 271.85 271.85 0 +0.66(+0.24%)
Jan 11, 2018 268.50 271.20 267.62 271.19 1,651,851 +3.18(+1.19%)
Jan 10, 2018 268.01 1,644,391 +0.26(+0.10%)
Jan 09, 2018 270.00 271.00 267.00 267.75 1,647,492 -0.91(-0.34%)
Jan 08, 2018 268.90 270.17 266.89 268.66 1,955,549 +2.74(+1.03%)
Jan 05, 2018 266.25 271.39 263.62 265.92 2,863,948 +1.04(+0.39%)
Jan 04, 2018 262.29 266.22 262.00 264.88 2,600,127 +4.06(+1.56%)
Jan 03, 2018 257.26 261.57 256.01 260.82 2,149,438 +3.22(+1.25%)
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.