Skip to main content

FedEx Corp (NY: FDX )

289.12 +1.24 (+0.43%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 138.82 141.01 138.39 140.68 2,316,472 +0.99(+0.71%)
Dec 30, 2019 142.44 142.62 139.50 139.68 2,808,229 -2.22(-1.57%)
Dec 27, 2019 142.41 143.37 141.51 141.90 2,894,650 +0.04(+0.03%)
Dec 26, 2019 140.39 142.14 140.03 141.87 2,849,786 +1.59(+1.13%)
Dec 24, 2019 140.55 141.76 139.94 140.28 1,931,773 -0.85(-0.60%)
Dec 23, 2019 139.14 142.12 138.16 141.12 4,694,777 +3.32(+2.41%)
Dec 20, 2019 138.03 138.20 136.45 137.80 5,654,617 +1.02(+0.75%)
Dec 19, 2019 136.82 138.45 136.05 136.78 6,262,530 +0.15(+0.11%)
Dec 18, 2019 140.87 142.13 136.10 136.63 23,153,870 -15.23(-10.03%)
Dec 17, 2019 150.25 153.30 149.80 151.86 6,349,620 -0.81(-0.53%)
Dec 16, 2019 155.30 156.64 150.25 152.67 5,428,209 -1.46(-0.95%)
Dec 13, 2019 154.10 156.18 152.49 154.13 3,114,892 +0.73(+0.47%)
Dec 12, 2019 148.21 154.27 147.69 153.40 3,210,993 +5.41(+3.65%)
Dec 11, 2019 146.30 148.41 145.50 148.00 1,801,502 +1.94(+1.32%)
Dec 10, 2019 145.60 147.12 144.69 146.06 1,755,893 +0.46(+0.31%)
Dec 09, 2019 145.32 146.51 145.15 145.61 1,857,560 -0.09(-0.06%)
Dec 06, 2019 144.20 146.33 144.11 145.70 2,619,480 +3.09(+2.17%)
Dec 05, 2019 143.44 143.49 141.13 142.61 1,757,585 +0.06(+0.04%)
Dec 04, 2019 141.41 144.23 141.16 142.55 2,483,580 +2.53(+1.81%)
Dec 03, 2019 142.87 143.10 139.91 140.02 4,106,240 -6.38(-4.36%)
Dec 02, 2019 148.65 151.65 146.40 146.40 2,919,362 -1.87(-1.26%)
Nov 29, 2019 149.25 149.58 148.07 148.27 852,107 -1.35(-0.90%)
Nov 27, 2019 149.85 150.14 148.42 149.62 1,777,616 +0.01(+0.01%)
Nov 26, 2019 147.96 150.78 146.96 149.62 2,989,221 +1.82(+1.23%)
Nov 25, 2019 145.83 148.54 144.88 147.80 2,704,882 +2.77(+1.91%)
Nov 22, 2019 141.10 145.25 141.06 145.03 2,403,690 +4.14(+2.94%)
Nov 21, 2019 141.28 142.45 140.58 140.89 1,721,489 -0.18(-0.12%)
Nov 20, 2019 143.59 143.68 140.40 141.06 2,672,913 -3.01(-2.09%)
Nov 19, 2019 146.57 146.59 143.75 144.07 1,645,390 -1.88(-1.29%)
Nov 18, 2019 145.57 146.11 143.13 145.96 1,936,681 -0.72(-0.49%)
Nov 15, 2019 145.70 146.84 144.84 146.68 1,724,184 +1.53(+1.05%)
Nov 14, 2019 144.35 146.37 144.04 145.15 1,971,286 +0.42(+0.29%)
Nov 13, 2019 148.22 148.24 144.66 144.73 2,396,756 -4.62(-3.10%)
Nov 12, 2019 150.40 151.78 148.93 149.36 1,381,595 -0.89(-0.59%)
Nov 11, 2019 150.04 151.02 149.46 150.25 1,147,841 -0.96(-0.64%)
Nov 08, 2019 151.75 151.93 149.71 151.21 1,244,483 -0.65(-0.43%)
Nov 07, 2019 153.28 154.54 151.44 151.86 2,135,338 +0.69(+0.46%)
Nov 06, 2019 152.45 152.50 149.99 151.16 1,907,718 -1.56(-1.02%)
Nov 05, 2019 152.49 155.26 151.01 152.72 2,709,360 +0.01(+0.01%)
Nov 04, 2019 148.09 152.88 147.76 152.71 4,639,492 +7.71(+5.32%)
Nov 01, 2019 142.81 145.54 142.63 145.00 2,298,445 +3.58(+2.53%)
Oct 31, 2019 143.59 144.37 140.46 141.43 2,277,140 -2.95(-2.04%)
Oct 30, 2019 146.14 146.15 142.69 144.37 1,701,320 -2.01(-1.37%)
Oct 29, 2019 147.23 147.23 145.26 146.38 1,580,369 -0.36(-0.25%)
Oct 28, 2019 147.21 148.59 145.60 146.74 2,803,246 +0.29(+0.20%)
Oct 25, 2019 142.48 146.59 142.21 146.46 2,245,768 +3.74(+2.62%)
Oct 24, 2019 144.80 145.43 141.78 142.71 1,868,904 -1.79(-1.24%)
Oct 23, 2019 143.03 145.20 142.38 144.50 2,354,819 +1.25(+0.87%)
Oct 22, 2019 140.18 143.31 138.82 143.25 3,248,423 +2.40(+1.70%)
Oct 21, 2019 139.59 142.79 139.04 140.85 3,747,463 +1.97(+1.42%)
Oct 18, 2019 139.41 140.00 138.21 138.88 3,011,413 -0.73(-0.52%)
Oct 17, 2019 140.24 141.20 139.41 139.61 2,860,875 -0.06(-0.05%)
Oct 16, 2019 138.99 141.15 138.73 139.68 3,715,064 +0.75(+0.54%)
Oct 15, 2019 136.74 139.08 136.35 138.92 3,480,163 +2.95(+2.17%)
Oct 14, 2019 134.43 136.83 133.76 135.98 2,615,317 +1.15(+0.85%)
Oct 11, 2019 132.63 136.23 132.63 134.83 4,299,397 +3.87(+2.96%)
Oct 10, 2019 129.27 131.20 128.91 130.96 1,927,563 +1.95(+1.52%)
Oct 09, 2019 128.61 129.48 127.64 129.00 2,430,015 +0.80(+0.62%)
Oct 08, 2019 130.44 130.56 128.20 128.21 2,592,383 -3.43(-2.60%)
Oct 07, 2019 131.40 133.62 130.74 131.63 1,973,322 -0.84(-0.64%)
Oct 04, 2019 131.35 132.53 130.34 132.48 2,370,659 +1.19(+0.91%)
Oct 03, 2019 130.16 131.46 128.39 131.28 2,504,876 +0.86(+0.66%)
Oct 02, 2019 129.84 131.46 128.86 130.42 2,965,079 -0.80(-0.61%)
Oct 01, 2019 134.88 136.03 130.27 131.22 3,726,892 -3.64(-2.70%)
Sep 30, 2019 134.47 135.71 134.29 134.86 1,844,460 +0.56(+0.42%)
Sep 27, 2019 134.95 136.01 133.32 134.29 2,123,900 -0.19(-0.14%)
Sep 26, 2019 136.43 136.63 133.84 134.48 2,222,906 -1.74(-1.28%)
Sep 25, 2019 132.62 136.94 132.62 136.22 3,869,681 +3.03(+2.27%)
Sep 24, 2019 135.19 136.76 132.00 133.19 6,031,921 -1.76(-1.30%)
Sep 23, 2019 136.68 138.13 134.75 134.95 4,469,118 -2.88(-2.09%)
Sep 20, 2019 142.07 142.07 137.53 137.83 6,081,332 -3.40(-2.41%)
Sep 19, 2019 139.16 141.37 138.50 141.23 6,022,202 +1.43(+1.02%)
Sep 18, 2019 142.02 143.19 137.57 139.80 24,761,448 -20.74(-12.92%)
Sep 17, 2019 159.69 161.60 158.55 160.55 5,070,079 -0.25(-0.16%)
Sep 16, 2019 159.69 162.07 158.43 160.80 1,669,120 -0.49(-0.30%)
Sep 13, 2019 162.03 163.28 160.28 161.29 1,572,092 +0.55(+0.34%)
Sep 12, 2019 161.28 161.82 158.80 160.74 1,641,218 -0.42(-0.26%)
Sep 11, 2019 160.08 161.16 157.20 161.16 1,772,529 +1.57(+0.99%)
Sep 10, 2019 155.02 159.81 154.61 159.58 2,598,600 +4.48(+2.89%)
Sep 09, 2019 151.10 155.29 150.96 155.10 2,452,056 +5.14(+3.43%)
Sep 06, 2019 151.93 152.69 149.73 149.96 1,525,676 -1.72(-1.14%)
Sep 05, 2019 148.62 152.59 148.29 151.68 2,296,625 +4.91(+3.34%)
Sep 04, 2019 145.37 147.25 145.07 146.77 1,365,911 +3.41(+2.38%)
Sep 03, 2019 143.75 145.10 142.02 143.37 1,377,026 -2.99(-2.04%)
Aug 30, 2019 146.25 147.93 145.94 146.36 1,247,906 +1.07(+0.74%)
Aug 29, 2019 143.03 146.25 142.91 145.29 1,826,757 +3.94(+2.79%)
Aug 28, 2019 137.62 142.52 136.40 141.35 2,237,781 +3.37(+2.44%)
Aug 27, 2019 141.21 142.20 137.31 137.98 1,961,600 -2.73(-1.94%)
Aug 26, 2019 141.38 142.78 139.94 140.71 1,377,251 +0.48(+0.34%)
Aug 23, 2019 144.42 145.05 139.44 140.23 3,041,683 -5.66(-3.88%)
Aug 22, 2019 146.03 146.71 143.73 145.89 1,253,155 -0.07(-0.05%)
Aug 21, 2019 145.58 146.53 144.89 145.96 1,131,945 +2.16(+1.50%)
Aug 20, 2019 145.39 145.77 143.31 143.80 1,180,748 -2.28(-1.56%)
Aug 19, 2019 146.23 146.94 145.33 146.08 1,580,393 +2.13(+1.48%)
Aug 16, 2019 142.27 144.79 142.09 143.95 1,691,040 +2.93(+2.08%)
Aug 15, 2019 143.40 143.48 139.77 141.01 2,030,935 -2.07(-1.44%)
Aug 14, 2019 145.59 145.83 142.40 143.08 1,829,737 -5.04(-3.40%)
Aug 13, 2019 147.31 150.96 145.17 148.12 1,993,171 +1.60(+1.09%)
Aug 12, 2019 148.59 148.77 146.17 146.52 891,783 -3.08(-2.06%)
Aug 09, 2019 151.07 151.28 148.03 149.60 1,376,435 -1.94(-1.28%)
Aug 08, 2019 149.57 152.44 149.03 151.54 1,943,432 +3.30(+2.22%)
Aug 07, 2019 145.63 148.44 143.24 148.25 2,599,378 -0.49(-0.33%)
Aug 06, 2019 146.86 150.40 146.31 148.74 3,037,004 +3.63(+2.50%)
Aug 05, 2019 147.72 147.79 143.04 145.11 3,467,614 -5.97(-3.95%)
Aug 02, 2019 150.21 152.07 148.87 151.08 2,123,012 +0.39(+0.26%)
Aug 01, 2019 157.01 158.22 150.12 150.69 3,292,700 -6.66(-4.23%)
Jul 31, 2019 159.12 160.55 155.56 157.36 1,609,738 -1.72(-1.08%)
Jul 30, 2019 158.29 159.58 156.49 159.07 1,328,952 -0.19(-0.12%)
Jul 29, 2019 161.05 161.52 158.44 159.27 1,505,366 -2.16(-1.34%)
Jul 26, 2019 162.22 162.33 160.37 161.43 2,170,912 -0.86(-0.53%)
Jul 25, 2019 162.03 163.10 161.13 162.28 2,151,923 -0.13(-0.08%)
Jul 24, 2019 161.29 164.71 160.94 162.41 2,903,316 +2.07(+1.29%)
Jul 23, 2019 157.79 160.51 157.79 160.35 3,106,477 +3.89(+2.49%)
Jul 22, 2019 155.52 157.91 155.24 156.45 2,309,176 +2.23(+1.45%)
Jul 19, 2019 153.33 155.82 153.31 154.22 2,240,596 +1.61(+1.06%)
Jul 18, 2019 151.92 153.64 151.11 152.60 1,822,739 +0.31(+0.20%)
Jul 17, 2019 156.47 156.66 152.01 152.30 3,331,954 -4.37(-2.79%)
Jul 16, 2019 155.78 159.60 155.78 156.67 2,974,041 +1.74(+1.13%)
Jul 15, 2019 154.57 155.81 153.43 154.93 2,191,152 +0.40(+0.26%)
Jul 12, 2019 151.91 155.43 151.62 154.53 3,587,879 +4.49(+3.00%)
Jul 11, 2019 147.74 150.74 147.42 150.04 2,707,088 +2.41(+1.63%)
Jul 10, 2019 149.64 150.24 147.42 147.63 2,249,998 +0.74(+0.50%)
Jul 09, 2019 147.09 147.58 146.43 146.89 1,320,135 -1.50(-1.01%)
Jul 08, 2019 147.88 149.23 146.76 148.40 1,719,159 -1.06(-0.71%)
Jul 05, 2019 148.64 149.87 147.20 149.46 1,219,512 +0.51(+0.34%)
Jul 03, 2019 148.00 149.05 147.03 148.95 1,279,334 +1.50(+1.02%)
Jul 02, 2019 150.47 150.62 147.19 147.45 2,016,341 -2.93(-1.95%)
Jul 01, 2019 155.04 155.04 149.08 150.38 2,545,891 -1.13(-0.74%)
Jun 28, 2019 151.54 153.54 151.33 151.51 5,756,733 +0.81(+0.54%)
Jun 27, 2019 148.01 151.65 147.68 150.69 3,750,409 +3.13(+2.12%)
Jun 26, 2019 144.36 148.80 141.65 147.56 6,770,634 +3.63(+2.53%)
Jun 25, 2019 147.61 147.64 143.93 143.93 5,185,615 -4.54(-3.06%)
Jun 24, 2019 151.33 152.24 148.17 148.47 3,861,129 -4.11(-2.69%)
Jun 21, 2019 154.77 155.08 152.37 152.58 2,739,108 -2.31(-1.49%)
Jun 20, 2019 154.78 155.84 153.31 154.88 2,270,764 +1.78(+1.16%)
Jun 19, 2019 153.21 153.92 152.28 153.10 1,749,970 +0.20(+0.13%)
Jun 18, 2019 151.68 155.45 151.40 152.90 2,376,264 +2.41(+1.60%)
Jun 17, 2019 151.18 151.67 149.88 150.49 1,427,941 -0.76(-0.50%)
Jun 14, 2019 151.85 152.11 149.15 151.25 1,730,008 -1.03(-0.68%)
Jun 13, 2019 149.83 152.47 149.71 152.28 2,436,457 +3.95(+2.67%)
Jun 12, 2019 145.77 148.92 145.31 148.33 1,536,400 +1.77(+1.21%)
Jun 11, 2019 150.25 150.66 146.01 146.56 2,020,319 -2.21(-1.48%)
Jun 10, 2019 146.87 150.75 146.79 148.76 2,235,341 +3.51(+2.42%)
Jun 07, 2019 144.52 146.56 143.62 145.25 2,317,158 +1.08(+0.75%)
Jun 06, 2019 145.51 145.78 143.03 144.17 1,724,653 -1.60(-1.10%)
Jun 05, 2019 147.99 148.45 145.02 145.77 2,437,577 -0.92(-0.63%)
Jun 04, 2019 141.57 146.97 141.29 146.69 3,105,114 +6.66(+4.76%)
Jun 03, 2019 138.94 142.85 138.50 140.03 4,263,142 -1.78(-1.26%)
May 31, 2019 142.38 144.08 141.36 141.81 2,080,427 -3.43(-2.36%)
May 30, 2019 146.87 148.64 144.31 145.24 1,816,060 -1.43(-0.98%)
May 29, 2019 144.95 147.74 143.59 146.68 2,225,764 +1.03(+0.71%)
May 28, 2019 146.13 147.25 144.14 145.65 2,750,819 -1.36(-0.93%)
May 24, 2019 148.68 148.92 145.86 147.00 1,467,167 -0.61(-0.41%)
May 23, 2019 147.16 148.03 145.39 147.61 2,690,891 -1.30(-0.87%)
May 22, 2019 153.28 153.41 148.84 148.91 3,286,742 -5.51(-3.57%)
May 21, 2019 155.80 156.17 153.93 154.41 2,055,642 -0.20(-0.13%)
May 20, 2019 154.63 156.12 153.80 154.62 1,819,866 -1.57(-1.01%)
May 17, 2019 158.06 160.14 155.94 156.19 2,431,825 -5.38(-3.33%)
May 16, 2019 159.06 164.93 158.90 161.56 2,912,294 +2.97(+1.87%)
May 15, 2019 156.38 159.28 153.93 158.60 2,518,452 +0.62(+0.40%)
May 14, 2019 158.65 160.26 156.94 157.97 2,446,730 -0.41(-0.26%)
May 13, 2019 158.84 159.72 156.99 158.38 1,937,787 -5.24(-3.20%)
May 10, 2019 164.31 165.03 160.68 163.62 1,605,442 -0.97(-0.59%)
May 09, 2019 163.04 165.15 161.72 164.58 1,742,355 -0.35(-0.21%)
May 08, 2019 165.51 166.46 163.89 164.93 2,206,888 -1.13(-0.68%)
May 07, 2019 168.45 168.64 163.72 166.06 2,341,494 -4.54(-2.66%)
May 06, 2019 168.40 171.18 166.93 170.60 1,403,789 -2.26(-1.31%)
May 03, 2019 173.47 175.18 172.58 172.86 1,337,161 +0.94(+0.55%)
May 02, 2019 170.38 172.88 168.04 171.93 1,607,201 +1.31(+0.77%)
May 01, 2019 174.40 174.50 170.62 170.62 1,558,779 -3.53(-2.03%)
Apr 30, 2019 171.83 175.24 170.56 174.15 1,700,272 +2.60(+1.52%)
Apr 29, 2019 169.60 172.18 168.36 171.55 1,600,760 +2.38(+1.41%)
Apr 26, 2019 170.27 171.47 168.10 169.17 3,957,958 -4.44(-2.56%)
Apr 25, 2019 179.94 180.08 173.39 173.61 3,357,614 -8.26(-4.54%)
Apr 24, 2019 179.33 182.28 178.83 181.87 1,644,623 +2.51(+1.40%)
Apr 23, 2019 179.72 180.23 178.91 179.36 1,879,380 -0.78(-0.43%)
Apr 22, 2019 181.15 181.55 179.43 180.14 1,663,578 -2.00(-1.10%)
Apr 18, 2019 182.43 183.21 181.83 182.14 1,514,165 +0.08(+0.05%)
Apr 17, 2019 182.44 183.21 181.01 182.05 1,214,949 +0.76(+0.42%)
Apr 16, 2019 180.39 182.52 180.04 181.29 1,586,115 +0.97(+0.54%)
Apr 15, 2019 181.08 181.96 179.75 180.33 1,990,317 -0.71(-0.39%)
Apr 12, 2019 178.32 181.06 177.57 181.03 1,796,480 +4.67(+2.65%)
Apr 11, 2019 175.89 177.40 175.53 176.36 1,676,581 +0.80(+0.46%)
Apr 10, 2019 174.65 176.25 174.19 175.56 1,163,373 +0.97(+0.55%)
Apr 09, 2019 174.55 175.04 173.59 174.60 1,561,792 -1.31(-0.75%)
Apr 08, 2019 173.85 176.08 173.18 175.91 1,735,339 +1.36(+0.78%)
Apr 05, 2019 172.74 174.99 172.13 174.55 2,503,954 +2.05(+1.19%)
Apr 04, 2019 169.87 172.58 169.87 172.50 1,417,572 +2.28(+1.34%)
Apr 03, 2019 170.59 172.81 169.39 170.22 1,374,191 +1.07(+0.63%)
Apr 02, 2019 171.44 171.57 168.84 169.16 1,689,201 -2.22(-1.30%)
Apr 01, 2019 167.54 171.89 167.49 171.38 2,546,791 +4.63(+2.78%)
Mar 29, 2019 164.55 167.38 164.45 166.75 2,362,307 +3.23(+1.97%)
Mar 28, 2019 160.72 163.85 160.72 163.52 2,209,325 +1.66(+1.03%)
Mar 27, 2019 160.97 162.23 160.48 161.86 1,710,131 +0.86(+0.54%)
Mar 26, 2019 159.25 161.08 158.53 161.00 1,556,337 +2.83(+1.79%)
Mar 25, 2019 159.87 160.74 157.52 158.16 2,013,638 -1.77(-1.10%)
Mar 22, 2019 163.20 163.74 159.79 159.93 2,653,869 -4.60(-2.79%)
Mar 21, 2019 160.35 164.85 158.55 164.53 3,433,386 +3.60(+2.24%)
Mar 20, 2019 158.79 161.56 155.95 160.92 10,102,908 -5.83(-3.50%)
Mar 19, 2019 168.97 170.05 166.08 166.75 4,615,703 -0.91(-0.54%)
Mar 18, 2019 163.74 167.68 163.74 167.66 2,424,870 +4.06(+2.48%)
Mar 15, 2019 164.98 167.15 163.24 163.60 2,699,671 -1.01(-0.61%)
Mar 14, 2019 164.75 165.02 163.16 164.61 1,323,998 -0.41(-0.25%)
Mar 13, 2019 163.87 165.54 163.11 165.02 1,330,436 +2.17(+1.33%)
Mar 12, 2019 162.70 163.80 161.38 162.85 1,638,585 +0.66(+0.41%)
Mar 11, 2019 158.18 162.35 157.97 162.19 1,831,076 +4.29(+2.72%)
Mar 08, 2019 156.12 158.67 154.06 157.90 2,240,242 -0.40(-0.25%)
Mar 07, 2019 161.35 161.74 157.58 158.29 4,087,656 -4.87(-2.99%)
Mar 06, 2019 165.37 165.53 162.41 163.16 1,574,565 -1.68(-1.02%)
Mar 05, 2019 165.23 165.88 163.50 164.84 1,609,694 -1.03(-0.62%)
Mar 04, 2019 168.56 169.69 164.74 165.88 1,850,766 -1.52(-0.91%)
Mar 01, 2019 166.68 168.90 166.66 167.40 1,608,771 +1.65(+0.99%)
Feb 28, 2019 166.17 166.33 165.02 165.75 1,376,588 -0.74(-0.45%)
Feb 27, 2019 165.81 166.88 164.74 166.49 1,055,140 +0.09(+0.06%)
Feb 26, 2019 165.59 168.46 165.30 166.40 1,760,996 +0.59(+0.35%)
Feb 25, 2019 166.61 168.17 165.45 165.81 1,804,901 +0.53(+0.32%)
Feb 22, 2019 166.73 166.92 161.26 165.28 2,209,495 -1.64(-0.98%)
Feb 21, 2019 166.46 168.00 166.13 166.92 1,129,010 +0.34(+0.20%)
Feb 20, 2019 165.73 167.60 165.07 166.58 1,544,704 +1.52(+0.92%)
Feb 19, 2019 164.06 166.48 163.85 165.06 2,004,887 +0.87(+0.53%)
Feb 15, 2019 163.92 164.37 162.05 164.19 5,165,935 -4.23(-2.51%)
Feb 14, 2019 168.99 169.61 167.55 168.42 1,700,139 -1.56(-0.92%)
Feb 13, 2019 170.42 171.28 169.52 169.98 1,488,775 +0.16(+0.09%)
Feb 12, 2019 167.24 170.54 166.62 169.82 1,985,957 +3.99(+2.41%)
Feb 11, 2019 162.82 165.97 162.68 165.83 1,792,670 +3.53(+2.17%)
Feb 08, 2019 164.87 165.00 159.13 162.30 2,687,911 -3.78(-2.28%)
Feb 07, 2019 167.37 167.98 164.79 166.09 2,024,309 -2.23(-1.33%)
Feb 06, 2019 167.94 169.44 167.45 168.32 1,621,946 +0.07(+0.04%)
Feb 05, 2019 167.58 168.79 166.74 168.25 1,824,677 +0.92(+0.55%)
Feb 04, 2019 164.09 167.34 163.28 167.33 1,847,631 +3.13(+1.91%)
Feb 01, 2019 163.28 164.94 163.06 164.20 1,979,186 +1.59(+0.98%)
Jan 31, 2019 163.65 163.65 161.70 162.61 2,034,362 +0.09(+0.06%)
Jan 30, 2019 160.36 163.21 158.57 162.51 1,706,524 +3.56(+2.24%)
Jan 29, 2019 159.34 159.61 157.97 158.95 1,189,737 -0.35(-0.22%)
Jan 28, 2019 158.88 159.64 157.24 159.30 1,479,973 -1.28(-0.80%)
Jan 25, 2019 161.07 162.60 160.27 160.58 2,149,761 +1.15(+0.72%)
Jan 24, 2019 158.76 159.59 157.31 159.43 1,780,080 +0.38(+0.24%)
Jan 23, 2019 161.94 162.16 156.85 159.04 2,023,604 -2.03(-1.26%)
Jan 22, 2019 161.45 161.83 159.35 161.08 2,299,728 -0.93(-0.57%)
Jan 18, 2019 160.42 164.09 159.84 162.00 3,354,702 +3.33(+2.10%)
Jan 17, 2019 156.55 160.25 156.34 158.67 1,952,288 +1.75(+1.11%)
Jan 16, 2019 156.76 159.55 156.53 156.92 2,557,520 +0.67(+0.43%)
Jan 15, 2019 157.02 158.10 154.78 156.25 2,362,239 -0.84(-0.54%)
Jan 14, 2019 155.56 158.51 154.87 157.09 2,428,463 +0.51(+0.33%)
Jan 11, 2019 155.21 156.72 153.11 156.58 3,097,748 +0.80(+0.51%)
Jan 10, 2019 154.82 156.24 153.78 155.78 2,136,014 -0.43(-0.28%)
Jan 09, 2019 153.52 156.79 153.02 156.21 3,003,426 +3.27(+2.14%)
Jan 08, 2019 154.48 155.14 151.38 152.94 2,850,949 +0.26(+0.17%)
Jan 07, 2019 151.00 152.79 148.49 152.68 3,263,238 +2.11(+1.40%)
Jan 04, 2019 146.70 151.08 146.06 150.57 3,209,025 +6.63(+4.61%)
Jan 03, 2019 148.16 149.33 143.73 143.94 3,319,714 -5.49(-3.68%)
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.