Skip to main content

FedEx Corp (NY: FDX )

289.28 +1.40 (+0.49%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 144.09 145.33 143.28 145.13 2,224,802 +1.02(+0.71%)
Mar 30, 2016 145.38 145.80 144.01 144.10 1,569,276 -1.27(-0.87%)
Mar 29, 2016 144.51 145.46 143.30 145.37 1,691,624 +0.71(+0.49%)
Mar 28, 2016 145.00 145.28 143.05 144.66 1,712,429 -0.41(-0.28%)
Mar 24, 2016 143.86 145.07 145.07 145.07 1,233,327 +0.02(+0.01%)
Mar 23, 2016 145.75 146.03 144.82 145.05 1,398,724 -0.70(-0.48%)
Mar 22, 2016 145.87 146.18 144.77 145.75 1,847,335 -1.00(-0.68%)
Mar 21, 2016 145.89 147.02 145.29 146.75 2,415,795 +0.74(+0.51%)
Mar 18, 2016 143.28 146.16 143.03 146.01 5,088,188 +2.11(+1.47%)
Mar 17, 2016 138.45 144.22 137.42 143.90 9,969,113 +15.22(+11.83%)
Mar 16, 2016 127.09 129.10 125.93 128.67 2,845,581 +1.07(+0.84%)
Mar 15, 2016 127.53 127.83 126.38 127.60 1,984,734 -0.69(-0.53%)
Mar 14, 2016 128.52 129.32 127.76 128.29 1,858,190 -0.52(-0.40%)
Mar 11, 2016 127.85 128.95 127.17 128.81 1,285,072 +2.51(+1.98%)
Mar 10, 2016 126.69 127.76 124.49 126.30 1,309,744 -0.11(-0.08%)
Mar 09, 2016 126.34 126.90 124.55 126.41 1,662,625 -0.49(-0.39%)
Mar 08, 2016 128.21 128.95 126.77 126.90 1,438,084 -2.27(-1.76%)
Mar 07, 2016 127.54 129.39 126.65 129.17 1,739,219 +1.04(+0.81%)
Mar 04, 2016 127.75 130.24 127.75 128.13 2,045,350 +0.05(+0.04%)
Mar 03, 2016 126.24 128.38 126.03 128.08 2,045,613 +1.41(+1.12%)
Mar 02, 2016 125.46 127.37 125.40 126.67 2,020,293 +0.79(+0.63%)
Mar 01, 2016 123.01 126.35 122.24 125.87 2,263,748 +4.01(+3.29%)
Feb 29, 2016 122.22 124.23 121.68 121.87 2,282,353 -0.45(-0.36%)
Feb 26, 2016 121.67 124.13 121.62 122.31 2,252,672 +1.25(+1.03%)
Feb 25, 2016 119.67 121.14 118.54 121.07 1,529,079 +2.22(+1.87%)
Feb 24, 2016 117.99 119.33 117.02 118.85 1,470,037 -0.29(-0.24%)
Feb 23, 2016 119.68 120.07 117.87 119.14 2,648,189 -1.41(-1.17%)
Feb 22, 2016 115.53 121.50 116.37 120.54 2,992,881 +5.01(+4.34%)
Feb 19, 2016 116.01 116.39 114.02 115.53 3,020,412 -1.40(-1.20%)
Feb 18, 2016 118.29 118.95 115.72 116.93 2,387,694 -1.57(-1.32%)
Feb 17, 2016 118.91 119.90 118.00 118.49 2,322,987 +0.87(+0.74%)
Feb 16, 2016 116.13 118.18 114.96 117.62 1,961,878 +3.12(+2.73%)
Feb 12, 2016 111.78 114.50 114.50 114.50 1,939,177 +3.72(+3.36%)
Feb 11, 2016 111.77 113.06 109.31 110.77 2,991,727 -2.87(-2.52%)
Feb 10, 2016 116.32 117.32 113.39 113.64 2,389,465 -1.90(-1.64%)
Feb 09, 2016 115.08 116.78 114.02 115.54 2,174,705 -0.50(-0.43%)
Feb 08, 2016 115.99 116.62 114.01 116.04 1,968,254 -1.41(-1.20%)
Feb 05, 2016 118.64 119.79 117.19 117.44 1,804,112 -2.05(-1.71%)
Feb 04, 2016 116.36 121.16 116.36 119.49 2,855,084 +2.88(+2.47%)
Feb 03, 2016 116.53 117.11 113.45 116.61 2,194,525 +0.74(+0.64%)
Feb 02, 2016 117.14 117.75 115.67 115.88 2,440,228 -1.92(-1.63%)
Feb 01, 2016 117.18 118.21 115.75 117.80 2,086,572 -0.51(-0.43%)
Jan 29, 2016 114.84 118.45 114.67 118.31 3,322,497 +4.15(+3.63%)
Jan 28, 2016 114.61 115.56 113.47 114.16 1,771,899 -0.03(-0.02%)
Jan 27, 2016 115.88 117.26 113.70 114.18 2,609,318 +0.86(+0.76%)
Jan 26, 2016 112.51 113.74 112.00 113.32 2,082,281 +1.10(+0.98%)
Jan 25, 2016 113.07 114.01 111.92 112.22 3,074,855 -1.35(-1.19%)
Jan 22, 2016 112.36 114.04 111.88 113.57 2,687,995 +3.55(+3.23%)
Jan 21, 2016 109.74 111.37 108.62 110.02 2,964,040 +0.35(+0.32%)
Jan 20, 2016 110.85 111.71 106.58 109.67 4,227,631 -3.58(-3.16%)
Jan 19, 2016 115.04 115.52 111.54 113.25 3,320,384 +0.25(+0.22%)
Jan 15, 2016 114.02 113.00 113.00 113.00 4,761,514 -4.26(-3.63%)
Jan 14, 2016 116.40 118.27 114.32 117.26 2,408,606 +1.25(+1.08%)
Jan 13, 2016 120.47 121.38 115.39 116.00 2,548,372 -3.94(-3.28%)
Jan 12, 2016 119.25 120.42 118.00 119.94 1,666,974 +1.55(+1.31%)
Jan 11, 2016 120.07 120.24 116.84 118.39 2,797,566 -1.55(-1.29%)
Jan 08, 2016 120.73 122.18 119.66 119.94 2,680,657 +0.11(+0.09%)
Jan 07, 2016 122.86 123.53 119.57 119.83 3,785,648 -5.50(-4.39%)
Jan 06, 2016 126.93 127.50 124.89 125.33 2,169,235 -3.45(-2.68%)
Jan 05, 2016 127.81 128.86 126.77 128.79 1,904,274 +1.09(+0.85%)
Jan 04, 2016 130.35 130.88 127.14 127.70 3,741,564 -4.95(-3.73%)
Dec 31, 2015 132.01 132.65 132.65 132.65 1,641,533 -0.17(-0.13%)
Dec 30, 2015 132.53 133.67 131.78 132.82 1,367,733 -0.05(-0.04%)
Dec 29, 2015 132.93 133.32 131.90 132.87 1,186,283 +0.74(+0.56%)
Dec 28, 2015 132.66 133.18 130.90 132.13 2,027,598 -1.10(-0.83%)
Dec 24, 2015 133.75 133.24 133.24 133.24 1,290,089 -0.95(-0.71%)
Dec 23, 2015 132.51 134.65 132.26 134.19 2,016,018 +2.06(+1.56%)
Dec 22, 2015 130.39 132.47 130.01 132.13 2,473,671 +2.37(+1.82%)
Dec 21, 2015 131.37 132.25 128.86 129.76 2,319,204 -1.25(-0.95%)
Dec 18, 2015 133.85 134.07 130.62 131.01 5,774,887 -4.18(-3.09%)
Dec 17, 2015 139.65 140.24 134.91 135.19 6,585,076 +2.68(+2.02%)
Dec 16, 2015 129.89 133.22 129.76 132.51 3,395,180 +3.69(+2.86%)
Dec 15, 2015 128.38 131.31 128.26 128.82 3,294,119 +0.89(+0.70%)
Dec 14, 2015 127.32 128.02 125.44 127.93 3,470,232 -0.51(-0.39%)
Dec 11, 2015 130.34 131.31 128.37 128.44 3,028,152 -3.77(-2.85%)
Dec 10, 2015 130.70 133.28 130.68 132.21 1,840,781 +1.51(+1.15%)
Dec 09, 2015 131.06 133.21 130.14 130.70 2,306,001 -1.19(-0.90%)
Dec 08, 2015 134.73 135.20 131.52 131.89 2,424,250 -3.72(-2.74%)
Dec 07, 2015 136.75 137.18 134.66 135.61 2,076,641 -2.58(-1.87%)
Dec 04, 2015 137.38 138.41 136.28 138.18 2,533,023 +1.64(+1.20%)
Dec 03, 2015 140.43 140.76 136.25 136.55 2,912,101 -3.77(-2.69%)
Dec 02, 2015 141.74 142.25 140.03 140.32 1,813,240 -2.29(-1.61%)
Dec 01, 2015 141.69 142.81 140.02 142.61 2,707,932 +1.70(+1.21%)
Nov 30, 2015 145.41 146.19 140.81 140.91 3,288,271 -4.93(-3.38%)
Nov 27, 2015 145.23 146.01 144.59 145.84 631,989 +1.50(+1.04%)
Nov 25, 2015 145.04 144.34 144.34 144.34 1,185,064 -0.70(-0.48%)
Nov 24, 2015 144.01 145.60 143.69 145.04 1,221,073 -0.22(-0.15%)
Nov 23, 2015 145.89 146.44 144.79 145.27 988,578 -0.62(-0.43%)
Nov 20, 2015 145.84 146.60 145.27 145.89 1,409,553 +0.70(+0.48%)
Nov 19, 2015 144.88 146.05 144.15 145.19 1,200,150 +0.48(+0.33%)
Nov 18, 2015 142.74 144.97 142.74 144.71 1,593,855 +1.25(+0.87%)
Nov 17, 2015 143.95 145.06 142.75 143.46 1,271,046 +0.12(+0.09%)
Nov 16, 2015 140.42 143.69 140.42 143.34 2,036,411 +2.81(+2.00%)
Nov 13, 2015 140.60 142.21 139.89 140.53 1,978,066 -0.60(-0.43%)
Nov 12, 2015 142.41 142.74 140.88 141.13 1,736,865 -1.99(-1.39%)
Nov 11, 2015 142.22 144.17 141.32 143.12 2,116,369 -0.42(-0.29%)
Nov 10, 2015 142.83 144.40 141.97 143.54 1,831,504 +0.84(+0.59%)
Nov 09, 2015 143.54 144.25 141.62 142.70 2,317,383 -1.63(-1.13%)
Nov 06, 2015 141.40 144.43 141.40 144.32 2,064,986 +1.88(+1.32%)
Nov 05, 2015 141.96 143.01 141.04 142.45 1,867,267 +1.13(+0.80%)
Nov 04, 2015 142.13 142.21 140.95 141.32 1,451,427 -0.11(-0.08%)
Nov 03, 2015 140.74 142.15 140.61 141.43 1,521,491 +0.15(+0.11%)
Nov 02, 2015 138.91 141.46 138.91 141.28 1,819,501 +2.58(+1.86%)
Oct 30, 2015 139.04 139.15 137.36 138.70 2,903,520 -0.30(-0.22%)
Oct 29, 2015 137.77 139.36 137.54 139.00 1,288,555 +1.00(+0.72%)
Oct 28, 2015 139.25 139.65 136.76 138.01 1,844,022 -0.62(-0.45%)
Oct 27, 2015 138.21 140.34 137.53 138.63 2,221,196 -1.69(-1.20%)
Oct 26, 2015 142.27 142.58 140.18 140.32 1,897,261 -1.47(-1.03%)
Oct 23, 2015 143.10 143.72 140.91 141.78 2,546,368 -0.18(-0.13%)
Oct 22, 2015 139.06 142.21 138.69 141.96 2,289,278 +3.32(+2.40%)
Oct 21, 2015 137.45 140.00 137.38 138.64 1,794,991 +1.76(+1.29%)
Oct 20, 2015 135.12 136.97 134.66 136.88 1,560,398 +1.44(+1.06%)
Oct 19, 2015 134.74 135.82 134.66 135.44 702,896 -0.09(-0.07%)
Oct 16, 2015 136.01 136.90 134.38 135.53 1,134,846 +0.33(+0.24%)
Oct 15, 2015 134.87 135.43 133.10 135.20 1,131,843 +1.23(+0.92%)
Oct 14, 2015 134.53 135.20 133.25 133.97 1,273,378 -0.67(-0.49%)
Oct 13, 2015 136.48 136.54 134.53 134.64 1,639,124 -2.61(-1.90%)
Oct 12, 2015 137.91 138.07 136.52 137.25 1,401,115 -0.81(-0.59%)
Oct 09, 2015 138.41 139.72 137.97 138.06 2,029,087 -0.20(-0.14%)
Oct 08, 2015 135.64 138.65 135.40 138.25 1,956,012 +2.29(+1.69%)
Oct 07, 2015 135.16 137.41 134.82 135.96 2,832,526 +1.30(+0.96%)
Oct 06, 2015 134.25 135.02 133.12 134.66 2,472,835 +1.41(+1.06%)
Oct 05, 2015 129.82 133.69 129.82 133.25 1,943,291 +3.91(+3.02%)
Oct 02, 2015 126.52 129.39 125.96 129.34 1,471,850 +0.72(+0.56%)
Oct 01, 2015 127.88 129.25 127.66 128.62 1,844,291 +0.65(+0.51%)
Sep 30, 2015 127.57 128.52 127.03 127.97 1,925,143 +1.82(+1.44%)
Sep 29, 2015 125.09 126.40 124.44 126.15 1,624,884 +1.06(+0.85%)
Sep 28, 2015 127.10 127.67 124.95 125.09 1,986,009 -3.30(-2.57%)
Sep 25, 2015 127.56 129.57 126.98 128.39 1,947,969 +1.79(+1.41%)
Sep 24, 2015 126.42 126.98 125.41 126.60 2,359,802 -1.08(-0.84%)
Sep 23, 2015 128.14 128.72 127.12 127.68 1,858,423 -0.28(-0.22%)
Sep 22, 2015 128.15 128.45 126.61 127.96 2,728,892 -1.81(-1.40%)
Sep 21, 2015 129.58 130.49 128.52 129.78 2,750,537 +0.63(+0.49%)
Sep 18, 2015 131.37 131.74 128.77 129.14 4,054,562 -3.72(-2.80%)
Sep 17, 2015 132.69 134.98 131.85 132.87 3,239,164 -0.12(-0.09%)
Sep 16, 2015 134.57 135.26 130.35 132.99 6,981,111 -3.88(-2.84%)
Sep 15, 2015 134.17 138.33 133.88 136.88 3,641,519 +3.35(+2.51%)
Sep 14, 2015 133.98 134.15 132.62 133.53 2,919,614 -0.76(-0.56%)
Sep 11, 2015 132.43 134.50 131.17 134.28 2,678,411 +1.34(+1.01%)
Sep 10, 2015 134.35 134.94 132.65 132.94 2,658,354 -1.77(-1.31%)
Sep 09, 2015 137.48 137.77 134.45 134.71 2,128,531 -1.54(-1.13%)
Sep 08, 2015 134.22 136.46 133.73 136.25 1,921,719 +4.38(+3.32%)
Sep 04, 2015 132.65 131.86 131.86 131.86 1,668,175 -2.31(-1.72%)
Sep 03, 2015 134.88 136.01 133.68 134.17 2,007,567 +0.35(+0.26%)
Sep 02, 2015 133.10 133.88 131.39 133.82 1,966,911 +2.47(+1.88%)
Sep 01, 2015 131.31 133.98 130.89 131.35 3,199,720 -2.29(-1.71%)
Aug 31, 2015 134.83 134.87 133.28 133.64 1,832,176 -1.68(-1.24%)
Aug 28, 2015 135.50 136.42 134.65 135.32 1,468,482 -0.48(-0.35%)
Aug 27, 2015 133.82 136.24 132.88 135.79 2,212,123 +4.09(+3.11%)
Aug 26, 2015 131.32 132.52 128.44 131.70 3,384,951 +2.99(+2.32%)
Aug 25, 2015 135.55 135.80 128.66 128.71 3,287,922 -2.94(-2.23%)
Aug 24, 2015 130.00 134.72 115.36 131.65 4,522,833 -6.80(-4.91%)
Aug 21, 2015 141.08 142.15 138.27 138.45 2,820,437 -3.92(-2.75%)
Aug 20, 2015 145.25 145.52 142.09 142.37 2,211,711 -3.99(-2.73%)
Aug 19, 2015 146.29 146.81 144.97 146.36 1,689,744 -0.63(-0.43%)
Aug 18, 2015 146.41 148.46 146.19 146.99 1,660,348 +0.61(+0.42%)
Aug 17, 2015 145.69 146.58 144.30 146.38 1,704,168 +0.14(+0.10%)
Aug 14, 2015 145.85 146.76 145.08 146.24 3,081,018 +1.07(+0.74%)
Aug 13, 2015 146.97 147.37 145.13 145.16 2,168,394 -1.52(-1.03%)
Aug 12, 2015 148.89 148.89 145.69 146.68 2,614,806 -2.77(-1.85%)
Aug 11, 2015 149.27 151.80 148.80 149.45 1,733,824 -0.86(-0.57%)
Aug 10, 2015 149.41 150.84 149.30 150.31 1,195,195 +2.14(+1.44%)
Aug 07, 2015 150.05 150.28 147.32 148.17 1,589,799 -2.32(-1.54%)
Aug 06, 2015 152.74 152.79 150.44 150.49 1,128,125 -1.50(-0.99%)
Aug 05, 2015 151.54 153.51 151.54 151.99 956,428 +1.06(+0.71%)
Aug 04, 2015 151.71 152.50 150.71 150.92 1,028,907 -0.64(-0.42%)
Aug 03, 2015 152.14 152.58 150.45 151.56 893,744 -0.54(-0.36%)
Jul 31, 2015 149.97 153.03 148.55 152.10 1,352,019 +0.13(+0.09%)
Jul 30, 2015 151.30 152.38 150.99 151.97 1,045,844 -0.55(-0.36%)
Jul 29, 2015 150.22 153.15 150.08 152.52 1,422,025 +2.18(+1.45%)
Jul 28, 2015 147.69 150.53 147.46 150.34 2,089,619 +4.16(+2.85%)
Jul 27, 2015 144.41 146.51 144.08 146.18 2,453,822 +0.56(+0.38%)
Jul 24, 2015 148.15 148.69 144.86 145.62 1,780,265 -2.44(-1.65%)
Jul 23, 2015 149.82 149.85 147.80 148.06 1,213,330 -1.46(-0.97%)
Jul 22, 2015 151.47 151.73 148.71 149.51 1,478,310 -1.83(-1.21%)
Jul 21, 2015 151.20 152.59 150.80 151.34 1,052,158 +0.31(+0.21%)
Jul 20, 2015 151.38 151.38 150.40 151.03 1,145,742 -0.02(-0.01%)
Jul 17, 2015 150.39 151.56 150.24 151.05 1,571,054 +0.66(+0.44%)
Jul 16, 2015 151.07 151.30 150.35 150.39 1,176,446 +0.32(+0.21%)
Jul 15, 2015 151.94 152.60 149.98 150.07 1,566,069 -1.87(-1.23%)
Jul 14, 2015 151.73 152.52 150.92 151.94 1,360,750 +0.24(+0.16%)
Jul 13, 2015 150.57 151.94 150.10 151.71 1,495,997 +2.23(+1.49%)
Jul 10, 2015 150.84 151.24 148.96 149.48 1,679,542 +0.66(+0.45%)
Jul 09, 2015 149.76 150.67 148.57 148.81 1,489,140 +0.64(+0.43%)
Jul 08, 2015 149.35 150.83 147.89 148.17 1,507,788 -2.97(-1.97%)
Jul 07, 2015 150.28 151.49 148.86 151.15 1,977,098 +1.41(+0.94%)
Jul 06, 2015 150.84 151.92 148.97 149.74 2,192,386 -2.11(-1.39%)
Jul 02, 2015 151.02 151.85 151.85 151.85 1,332,105 +1.17(+0.78%)
Jul 01, 2015 152.72 153.03 150.52 150.68 1,591,729 -0.52(-0.35%)
Jun 30, 2015 152.90 153.36 150.81 151.20 1,749,820 -0.55(-0.36%)
Jun 29, 2015 152.28 153.61 151.46 151.75 2,632,413 -2.34(-1.52%)
Jun 26, 2015 154.10 154.49 153.66 154.09 1,892,143 +0.76(+0.50%)
Jun 25, 2015 154.06 154.41 153.14 153.33 1,722,235 -0.55(-0.36%)
Jun 24, 2015 155.28 155.97 152.99 153.88 1,972,283 -1.64(-1.06%)
Jun 23, 2015 156.79 156.90 154.98 155.52 1,727,147 -0.90(-0.57%)
Jun 22, 2015 156.84 157.63 156.17 156.42 1,952,655 +0.30(+0.19%)
Jun 19, 2015 157.38 158.24 156.12 156.12 2,759,711 -2.17(-1.37%)
Jun 18, 2015 156.66 159.89 156.66 158.29 3,365,698 +1.47(+0.94%)
Jun 17, 2015 157.97 158.72 154.85 156.82 4,543,601 -4.79(-2.96%)
Jun 16, 2015 161.51 162.82 159.57 161.61 2,735,191 -0.25(-0.15%)
Jun 15, 2015 161.74 162.26 160.78 161.86 1,588,934 -0.86(-0.53%)
Jun 12, 2015 163.09 163.76 161.94 162.72 1,895,902 -1.20(-0.73%)
Jun 11, 2015 163.30 164.10 162.01 163.91 2,165,254 +2.36(+1.46%)
Jun 10, 2015 159.80 162.95 159.22 161.55 2,109,688 +1.73(+1.08%)
Jun 09, 2015 159.45 160.92 158.61 159.83 1,118,713 +0.42(+0.27%)
Jun 08, 2015 161.20 161.26 159.18 159.40 1,825,624 -2.08(-1.29%)
Jun 05, 2015 159.07 162.18 158.26 161.48 2,189,867 +2.31(+1.45%)
Jun 04, 2015 158.52 159.49 158.41 159.17 1,529,147 -0.26(-0.16%)
Jun 03, 2015 156.40 159.75 155.71 159.43 2,179,094 +3.72(+2.39%)
Jun 02, 2015 154.66 156.53 153.38 155.71 1,130,271 +0.31(+0.20%)
Jun 01, 2015 154.07 155.94 153.22 155.40 1,436,048 +1.90(+1.24%)
May 29, 2015 154.64 154.96 153.30 153.49 1,307,093 -1.67(-1.07%)
May 28, 2015 156.05 156.09 154.67 155.16 1,468,148 -1.38(-0.88%)
May 27, 2015 154.74 156.74 154.11 156.54 912,769 +2.26(+1.46%)
May 26, 2015 155.07 155.10 153.99 154.28 1,076,195 -0.95(-0.61%)
May 22, 2015 156.38 155.23 155.23 155.23 874,616 -1.21(-0.78%)
May 21, 2015 156.76 157.06 155.49 156.44 1,255,302 -0.86(-0.55%)
May 20, 2015 157.47 158.43 156.97 157.30 1,062,703 -0.41(-0.26%)
May 19, 2015 157.29 158.35 156.84 157.71 1,396,555 +0.71(+0.45%)
May 18, 2015 155.19 157.22 155.08 157.00 1,758,302 +1.81(+1.17%)
May 15, 2015 154.37 155.32 153.74 155.19 1,684,050 +1.50(+0.97%)
May 14, 2015 153.15 154.18 152.51 153.69 1,668,843 +1.35(+0.88%)
May 13, 2015 153.29 153.74 152.12 152.35 1,370,250 -1.32(-0.86%)
May 12, 2015 153.44 153.92 152.82 153.67 1,271,557 -0.69(-0.45%)
May 11, 2015 154.19 155.05 154.19 154.36 1,498,406 +0.75(+0.49%)
May 08, 2015 153.29 154.26 153.10 153.61 1,395,356 +1.43(+0.94%)
May 07, 2015 150.52 152.95 150.26 152.18 1,296,289 +1.93(+1.29%)
May 06, 2015 151.25 151.32 149.27 150.25 1,180,077 -0.22(-0.15%)
May 05, 2015 151.97 152.70 150.20 150.47 1,316,959 -2.23(-1.46%)
May 04, 2015 152.06 153.72 151.98 152.70 1,175,245 +0.53(+0.35%)
May 01, 2015 150.64 152.35 150.57 152.17 1,314,347 +1.91(+1.27%)
Apr 30, 2015 149.21 150.59 149.18 150.26 2,052,355 +0.00(+0.00%)
Apr 29, 2015 150.50 151.47 149.51 150.26 1,258,685 -1.48(-0.98%)
Apr 28, 2015 149.99 152.36 149.32 151.74 1,717,879 +1.96(+1.31%)
Apr 27, 2015 150.96 151.18 149.63 149.78 1,661,759 -0.81(-0.54%)
Apr 24, 2015 150.40 150.86 149.76 150.59 1,071,536 -0.13(-0.09%)
Apr 23, 2015 149.80 151.46 149.80 150.73 1,185,470 +0.08(+0.05%)
Apr 22, 2015 150.45 151.32 149.47 150.65 1,190,194 +0.09(+0.06%)
Apr 21, 2015 150.13 151.04 150.13 150.56 1,226,216 +0.75(+0.50%)
Apr 20, 2015 149.12 150.64 149.12 149.81 1,403,896 +0.94(+0.63%)
Apr 17, 2015 149.07 149.38 148.27 148.87 1,854,281 -1.10(-0.73%)
Apr 16, 2015 150.26 150.87 149.47 149.96 1,986,632 -0.25(-0.17%)
Apr 15, 2015 152.04 152.73 150.03 150.21 2,322,512 -1.76(-1.15%)
Apr 14, 2015 152.42 153.41 151.61 151.97 2,049,592 -1.44(-0.94%)
Apr 13, 2015 153.86 155.33 153.31 153.41 1,577,211 -1.10(-0.71%)
Apr 10, 2015 153.57 154.62 152.87 154.51 2,522,721 +1.28(+0.84%)
Apr 09, 2015 151.93 153.69 151.60 153.22 2,194,262 +0.96(+0.63%)
Apr 08, 2015 151.59 152.31 150.03 152.27 3,606,881 +0.60(+0.40%)
Apr 07, 2015 153.07 154.04 151.27 151.66 6,194,217 +3.98(+2.69%)
Apr 06, 2015 146.53 148.21 146.21 147.69 1,433,918 +0.40(+0.27%)
Apr 02, 2015 147.72 147.29 147.29 147.29 1,853,622 -0.02(-0.01%)
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.