Skip to main content

FedEx Corp (NY: FDX )

289.24 +1.36 (+0.47%)
Streaming Delayed Price Updated: 2:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 174.55 176.60 173.89 175.63 2,417,237 +0.88(+0.50%)
Mar 30, 2017 173.25 174.90 172.51 174.75 2,100,872 +2.93(+1.70%)
Mar 29, 2017 170.49 172.49 170.23 171.83 1,831,431 +0.93(+0.54%)
Mar 28, 2017 168.30 171.44 168.30 170.90 1,861,765 +2.56(+1.52%)
Mar 27, 2017 168.11 168.86 165.87 168.33 2,673,272 -0.97(-0.57%)
Mar 24, 2017 170.40 171.28 168.50 169.31 3,180,398 -0.96(-0.57%)
Mar 23, 2017 175.50 175.62 170.19 170.27 3,877,502 -6.06(-3.44%)
Mar 22, 2017 176.10 177.73 173.25 176.33 6,814,142 +3.67(+2.13%)
Mar 21, 2017 173.78 174.47 172.51 172.65 3,712,497 -0.39(-0.22%)
Mar 20, 2017 175.54 175.96 172.96 173.04 2,432,310 -2.09(-1.19%)
Mar 17, 2017 174.50 176.48 173.14 175.13 2,656,409 +1.33(+0.77%)
Mar 16, 2017 174.05 174.60 173.19 173.80 1,382,249 -0.13(-0.08%)
Mar 15, 2017 172.75 174.83 172.35 173.93 1,568,966 +1.69(+0.98%)
Mar 14, 2017 173.61 173.72 171.88 172.24 1,502,459 -1.57(-0.90%)
Mar 13, 2017 172.68 173.91 172.25 173.81 1,424,696 +0.87(+0.50%)
Mar 10, 2017 173.20 174.02 171.35 172.93 1,362,861 +0.76(+0.44%)
Mar 09, 2017 173.43 173.61 170.91 172.18 1,562,453 -1.09(-0.63%)
Mar 08, 2017 173.44 174.09 172.48 173.27 1,343,692 +0.01(+0.01%)
Mar 07, 2017 174.10 174.78 172.77 173.26 1,354,584 -0.93(-0.54%)
Mar 06, 2017 174.24 175.52 173.64 174.19 1,030,072 -0.36(-0.21%)
Mar 03, 2017 174.72 175.40 174.20 174.55 916,102 -0.32(-0.19%)
Mar 02, 2017 176.91 176.92 174.44 174.87 1,988,778 -2.43(-1.37%)
Mar 01, 2017 175.03 178.37 175.03 177.31 2,463,677 +3.99(+2.30%)
Feb 28, 2017 174.66 175.49 173.26 173.32 1,991,049 -1.25(-0.71%)
Feb 27, 2017 173.31 174.62 172.23 174.57 1,978,505 +1.13(+0.65%)
Feb 24, 2017 171.31 173.44 170.75 173.44 2,460,601 +1.73(+1.01%)
Feb 23, 2017 174.24 174.68 171.28 171.70 2,011,377 -2.38(-1.37%)
Feb 22, 2017 174.61 174.68 172.99 174.08 2,367,249 -1.38(-0.78%)
Feb 21, 2017 174.57 175.65 174.02 175.46 1,413,543 +1.49(+0.86%)
Feb 17, 2017 173.97 173.97 173.97 0 +0.32(+0.18%)
Feb 16, 2017 174.58 174.88 172.58 173.65 1,273,491 -1.19(-0.68%)
Feb 15, 2017 173.13 174.95 172.64 174.84 1,457,158 +1.98(+1.15%)
Feb 14, 2017 172.52 173.40 171.84 172.85 1,052,576 -0.10(-0.06%)
Feb 13, 2017 171.59 173.47 171.21 172.95 1,189,330 +1.54(+0.90%)
Feb 10, 2017 169.55 171.54 169.13 171.42 1,323,131 +2.06(+1.21%)
Feb 09, 2017 168.81 170.75 168.69 169.36 1,500,701 +0.55(+0.32%)
Feb 08, 2017 168.62 169.10 167.78 168.81 1,064,048 -0.05(-0.03%)
Feb 07, 2017 169.03 169.45 168.12 168.87 1,289,937 -0.16(-0.10%)
Feb 06, 2017 171.03 171.32 168.60 169.03 1,505,879 -0.01(-0.01%)
Feb 03, 2017 167.13 169.69 166.50 169.04 1,510,198 +3.23(+1.95%)
Feb 02, 2017 167.16 167.88 165.14 165.80 1,627,666 -1.49(-0.89%)
Feb 01, 2017 170.00 170.01 165.89 167.29 2,309,728 -2.55(-1.50%)
Jan 31, 2017 170.90 171.07 167.19 169.84 3,286,682 -3.72(-2.14%)
Jan 30, 2017 174.69 175.56 172.02 173.56 2,565,375 -2.40(-1.36%)
Jan 27, 2017 173.13 176.41 172.26 175.96 2,217,253 +3.00(+1.73%)
Jan 26, 2017 172.72 173.28 171.67 172.96 1,188,509 -0.33(-0.19%)
Jan 25, 2017 172.08 174.25 171.19 173.29 2,011,999 +1.20(+0.70%)
Jan 24, 2017 166.61 172.43 166.61 172.09 2,380,914 +5.52(+3.32%)
Jan 23, 2017 166.88 167.69 165.52 166.57 1,191,951 -0.24(-0.15%)
Jan 20, 2017 167.07 167.95 165.59 166.81 2,441,596 -0.40(-0.24%)
Jan 19, 2017 168.19 168.94 166.76 167.20 1,181,569 -0.95(-0.57%)
Jan 18, 2017 167.45 168.83 166.83 168.16 1,005,377 +1.06(+0.63%)
Jan 17, 2017 167.16 167.72 165.65 167.10 1,496,240 -0.86(-0.51%)
Jan 13, 2017 167.96 167.96 167.96 0 -0.33(-0.20%)
Jan 12, 2017 169.44 169.63 167.36 168.29 1,311,504 -1.67(-0.98%)
Jan 11, 2017 169.07 170.14 168.85 169.96 1,163,864 +0.74(+0.43%)
Jan 10, 2017 169.80 170.55 169.16 169.22 1,512,149 -1.14(-0.67%)
Jan 09, 2017 170.27 171.12 169.75 170.37 1,424,251 -0.50(-0.29%)
Jan 06, 2017 168.95 172.21 168.76 170.87 1,846,556 +1.65(+0.98%)
Jan 05, 2017 169.49 170.98 168.80 169.22 1,344,671 -0.27(-0.16%)
Jan 04, 2017 169.30 170.10 168.27 169.49 1,436,714 +0.91(+0.54%)
Jan 03, 2017 167.56 170.35 167.56 168.58 1,902,226 +1.35(+0.81%)
Dec 30, 2016 167.23 167.23 167.23 0 -0.67(-0.40%)
Dec 29, 2016 169.61 170.32 167.43 167.90 1,439,712 -1.35(-0.80%)
Dec 28, 2016 171.39 172.05 168.87 169.25 1,731,830 -1.89(-1.10%)
Dec 27, 2016 172.41 172.92 171.11 171.14 1,075,861 -1.18(-0.68%)
Dec 23, 2016 172.31 172.31 172.31 0 +0.87(+0.51%)
Dec 22, 2016 172.66 172.85 171.34 171.44 2,260,352 -1.10(-0.64%)
Dec 21, 2016 174.69 176.00 172.48 172.55 7,130,621 -5.94(-3.33%)
Dec 20, 2016 178.66 179.17 176.53 178.49 3,398,122 +1.01(+0.57%)
Dec 19, 2016 176.63 177.89 175.81 177.49 1,667,534 +1.02(+0.58%)
Dec 16, 2016 178.56 179.05 175.54 176.46 3,996,799 -1.29(-0.73%)
Dec 15, 2016 177.59 179.42 177.17 177.76 1,354,338 +0.00(+0.00%)
Dec 14, 2016 180.32 180.52 177.48 177.76 2,820,511 -2.78(-1.54%)
Dec 13, 2016 178.42 181.03 177.38 180.54 2,472,163 +3.04(+1.71%)
Dec 12, 2016 175.92 178.04 175.76 177.50 1,596,943 +0.93(+0.53%)
Dec 09, 2016 176.29 176.92 175.25 176.57 2,179,416 -0.42(-0.24%)
Dec 08, 2016 176.71 177.20 173.88 176.99 3,286,417 +0.85(+0.48%)
Dec 07, 2016 173.27 176.32 172.34 176.14 2,101,204 +2.86(+1.65%)
Dec 06, 2016 174.20 174.29 171.73 173.28 1,377,907 -1.05(-0.60%)
Dec 05, 2016 173.61 174.73 172.99 174.33 1,572,823 +1.52(+0.88%)
Dec 02, 2016 172.18 173.57 172.18 172.81 1,721,380 +0.55(+0.32%)
Dec 01, 2016 172.09 173.77 172.09 172.26 1,972,075 +0.47(+0.27%)
Nov 30, 2016 171.64 172.61 171.00 171.79 1,710,919 +1.21(+0.71%)
Nov 29, 2016 170.30 171.51 170.30 170.58 1,202,428 +0.26(+0.15%)
Nov 28, 2016 170.82 171.33 169.84 170.32 1,942,919 -1.34(-0.78%)
Nov 25, 2016 170.85 171.94 170.83 171.67 728,742 +1.26(+0.74%)
Nov 23, 2016 170.40 170.40 170.40 0 +1.83(+1.08%)
Nov 22, 2016 168.95 168.95 168.10 168.57 1,294,271 -0.06(-0.04%)
Nov 21, 2016 167.90 168.73 167.37 168.64 1,444,989 +0.77(+0.46%)
Nov 18, 2016 165.56 167.90 164.90 167.87 1,488,840 +1.98(+1.19%)
Nov 17, 2016 165.03 166.12 164.43 165.89 1,036,531 +1.13(+0.69%)
Nov 16, 2016 165.72 166.71 163.80 164.76 1,408,281 -1.41(-0.85%)
Nov 15, 2016 166.50 166.56 164.00 166.16 1,614,361 -0.69(-0.41%)
Nov 14, 2016 165.37 167.19 164.43 166.85 2,413,055 +2.21(+1.34%)
Nov 11, 2016 164.02 165.72 163.22 164.64 1,740,907 +0.11(+0.07%)
Nov 10, 2016 163.13 165.81 162.44 164.53 2,563,867 +2.15(+1.32%)
Nov 09, 2016 160.03 163.48 158.77 162.38 3,198,720 -0.12(-0.08%)
Nov 08, 2016 160.69 163.82 160.29 162.51 2,237,974 +1.16(+0.72%)
Nov 07, 2016 158.51 161.95 158.51 161.35 2,728,602 +4.68(+2.99%)
Nov 04, 2016 155.42 157.51 154.93 156.67 1,739,106 +1.03(+0.66%)
Nov 03, 2016 154.80 155.70 154.26 155.64 1,411,312 +1.14(+0.74%)
Nov 02, 2016 154.16 155.48 153.80 154.50 1,625,901 +0.76(+0.50%)
Nov 01, 2016 156.18 156.25 152.51 153.74 2,181,412 -2.50(-1.60%)
Oct 31, 2016 156.98 157.86 156.17 156.24 1,107,768 +0.06(+0.04%)
Oct 28, 2016 156.47 158.06 155.42 156.18 1,676,584 -0.13(-0.09%)
Oct 27, 2016 156.57 157.05 154.83 156.31 1,673,171 +0.73(+0.47%)
Oct 26, 2016 153.23 156.17 152.83 155.59 1,977,770 +1.49(+0.97%)
Oct 25, 2016 153.57 154.57 153.50 154.10 1,263,709 -0.14(-0.09%)
Oct 24, 2016 153.54 154.60 153.54 154.24 2,062,153 +1.69(+1.10%)
Oct 21, 2016 150.75 152.59 150.58 152.55 1,031,643 +0.45(+0.30%)
Oct 20, 2016 152.74 152.93 151.90 152.10 932,778 -0.68(-0.45%)
Oct 19, 2016 153.28 153.43 151.99 152.78 1,212,573 -0.25(-0.16%)
Oct 18, 2016 154.24 154.60 152.83 153.03 1,004,439 -0.09(-0.06%)
Oct 17, 2016 153.21 153.60 152.57 153.12 1,173,206 -0.13(-0.08%)
Oct 14, 2016 154.42 154.96 153.15 153.25 896,546 +0.03(+0.02%)
Oct 13, 2016 154.27 154.34 152.07 153.22 1,598,595 -2.32(-1.49%)
Oct 12, 2016 156.06 156.40 155.12 155.54 1,398,270 -0.48(-0.31%)
Oct 11, 2016 155.78 156.04 155.10 156.03 1,631,253 -0.12(-0.07%)
Oct 10, 2016 155.36 156.48 155.19 156.14 1,362,941 +1.08(+0.69%)
Oct 07, 2016 154.72 155.28 153.91 155.07 1,582,272 -0.07(-0.05%)
Oct 06, 2016 156.25 156.25 154.53 155.14 1,406,187 -1.05(-0.67%)
Oct 05, 2016 156.75 157.08 155.81 156.19 1,341,917 +0.59(+0.38%)
Oct 04, 2016 156.60 156.96 154.93 155.60 1,665,456 -0.63(-0.40%)
Oct 03, 2016 155.83 156.59 155.31 156.22 1,622,505 -0.34(-0.22%)
Sep 30, 2016 157.33 157.84 156.29 156.56 2,158,312 -0.39(-0.25%)
Sep 29, 2016 157.25 157.72 155.89 156.96 2,172,435 -0.30(-0.19%)
Sep 28, 2016 158.53 158.87 156.42 157.25 2,544,626 -1.66(-1.04%)
Sep 27, 2016 156.83 158.97 156.38 158.91 2,345,911 +1.76(+1.12%)
Sep 26, 2016 155.96 157.89 155.16 157.16 2,700,916 +0.85(+0.55%)
Sep 23, 2016 154.78 156.93 154.73 156.31 2,758,615 +0.65(+0.42%)
Sep 22, 2016 156.31 157.19 154.88 155.65 3,543,837 -0.18(-0.11%)
Sep 21, 2016 152.92 156.24 152.92 155.83 5,922,137 +10.05(+6.89%)
Sep 20, 2016 144.98 147.11 144.89 145.78 2,993,818 +1.25(+0.86%)
Sep 19, 2016 143.47 145.41 143.00 144.54 2,024,383 +2.12(+1.49%)
Sep 16, 2016 142.81 143.47 141.79 142.41 2,827,636 -1.06(-0.74%)
Sep 15, 2016 142.51 144.04 142.08 143.47 1,566,160 +0.56(+0.39%)
Sep 14, 2016 143.46 144.00 142.56 142.91 1,149,471 -0.81(-0.56%)
Sep 13, 2016 144.87 145.18 142.77 143.72 1,470,711 -2.61(-1.78%)
Sep 12, 2016 143.59 147.06 143.46 146.33 1,478,711 +2.16(+1.50%)
Sep 09, 2016 147.08 148.06 144.14 144.17 1,659,579 -4.08(-2.75%)
Sep 08, 2016 146.91 148.66 146.85 148.25 927,602 +0.54(+0.36%)
Sep 07, 2016 147.07 147.91 146.59 147.71 1,003,816 +0.33(+0.22%)
Sep 06, 2016 149.41 149.41 146.40 147.38 1,307,362 -0.59(-0.40%)
Sep 02, 2016 148.62 147.97 147.97 147.97 1,788,898 -0.13(-0.09%)
Sep 01, 2016 147.98 148.65 146.50 148.10 1,321,850 +0.64(+0.43%)
Aug 31, 2016 147.06 147.57 146.18 147.47 1,374,346 +0.00(+0.00%)
Aug 30, 2016 148.00 148.36 146.98 147.47 1,123,029 -0.22(-0.15%)
Aug 29, 2016 147.91 148.33 147.21 147.68 1,325,574 +0.20(+0.13%)
Aug 26, 2016 148.47 149.39 146.97 147.49 1,233,254 -0.52(-0.35%)
Aug 25, 2016 149.55 149.83 147.66 148.00 1,475,492 -2.41(-1.60%)
Aug 24, 2016 150.70 151.35 150.01 150.42 961,454 -0.32(-0.21%)
Aug 23, 2016 151.11 151.50 150.41 150.74 951,479 +0.63(+0.42%)
Aug 22, 2016 151.10 151.62 149.53 150.12 1,058,573 -0.66(-0.44%)
Aug 19, 2016 149.13 151.50 149.00 150.78 1,527,611 +1.29(+0.86%)
Aug 18, 2016 148.97 149.91 148.60 149.49 1,234,705 +0.66(+0.44%)
Aug 17, 2016 149.31 149.48 148.27 148.83 1,231,547 -0.25(-0.17%)
Aug 16, 2016 148.34 149.43 148.06 149.08 1,021,581 +0.30(+0.20%)
Aug 15, 2016 148.16 149.32 148.16 148.78 1,250,910 +0.80(+0.54%)
Aug 12, 2016 147.64 148.43 147.22 147.98 1,172,424 -0.26(-0.17%)
Aug 11, 2016 147.48 148.58 147.00 148.24 1,169,927 +1.02(+0.69%)
Aug 10, 2016 146.53 147.40 146.43 147.22 920,589 +0.29(+0.19%)
Aug 09, 2016 146.20 147.83 145.88 146.93 817,375 +0.56(+0.39%)
Aug 08, 2016 146.05 147.92 145.85 146.37 1,088,481 +0.71(+0.48%)
Aug 05, 2016 143.61 145.71 143.26 145.66 1,168,606 +2.76(+1.93%)
Aug 04, 2016 143.72 143.81 142.03 142.90 980,618 -0.71(-0.49%)
Aug 03, 2016 142.52 143.78 142.48 143.61 659,608 +1.28(+0.90%)
Aug 02, 2016 143.95 144.70 141.83 142.33 955,831 -2.22(-1.53%)
Aug 01, 2016 144.85 145.63 144.02 144.54 917,854 -0.21(-0.15%)
Jul 29, 2016 143.61 145.04 142.48 144.76 1,136,713 +0.40(+0.28%)
Jul 28, 2016 143.24 144.64 142.53 144.36 975,472 +0.48(+0.34%)
Jul 27, 2016 144.27 144.84 143.06 143.87 1,141,169 -0.53(-0.36%)
Jul 26, 2016 143.49 144.69 143.20 144.40 1,283,111 +1.14(+0.79%)
Jul 25, 2016 143.32 143.78 142.53 143.27 1,503,316 -0.48(-0.34%)
Jul 22, 2016 141.32 143.79 141.32 143.75 1,379,216 +2.11(+1.49%)
Jul 21, 2016 142.62 143.53 141.30 141.64 981,211 -1.48(-1.04%)
Jul 20, 2016 143.14 143.96 142.23 143.12 764,320 +0.35(+0.24%)
Jul 19, 2016 143.01 143.72 142.40 142.77 864,737 -0.97(-0.67%)
Jul 18, 2016 143.74 144.11 142.73 143.74 973,356 +0.15(+0.11%)
Jul 15, 2016 145.00 145.05 143.42 143.59 1,405,967 -0.81(-0.56%)
Jul 14, 2016 144.66 146.31 144.35 144.40 1,740,836 +0.97(+0.67%)
Jul 13, 2016 143.18 144.18 142.49 143.44 1,619,786 +0.42(+0.29%)
Jul 12, 2016 141.09 143.19 140.74 143.01 1,927,792 +2.54(+1.81%)
Jul 11, 2016 140.48 141.83 139.86 140.48 2,120,212 +0.80(+0.57%)
Jul 08, 2016 137.69 140.27 136.44 139.68 1,950,263 +3.24(+2.37%)
Jul 07, 2016 135.85 137.24 135.30 136.44 1,689,965 +1.03(+0.76%)
Jul 06, 2016 135.54 136.00 134.12 135.41 2,098,650 -0.64(-0.47%)
Jul 05, 2016 136.33 136.86 134.43 136.06 2,144,090 -1.49(-1.09%)
Jul 01, 2016 138.12 137.55 137.55 137.55 2,291,400 +1.84(+1.36%)
Jun 30, 2016 134.35 135.73 133.23 135.71 1,919,414 +1.36(+1.01%)
Jun 29, 2016 133.88 134.63 133.09 134.35 2,451,614 +1.93(+1.46%)
Jun 28, 2016 132.80 133.44 130.71 132.42 2,166,085 +1.76(+1.35%)
Jun 27, 2016 133.31 133.59 129.65 130.66 3,292,952 -3.97(-2.95%)
Jun 24, 2016 135.86 137.75 133.67 134.63 6,546,669 -6.55(-4.64%)
Jun 23, 2016 140.82 141.86 140.15 141.17 2,538,092 +1.23(+0.88%)
Jun 22, 2016 144.91 145.27 139.84 139.94 5,411,828 -6.65(-4.54%)
Jun 21, 2016 147.13 147.33 145.93 146.59 2,160,221 -0.46(-0.32%)
Jun 20, 2016 146.89 148.86 145.96 147.06 2,256,997 +1.98(+1.37%)
Jun 17, 2016 144.77 145.51 144.20 145.07 2,513,079 +0.34(+0.23%)
Jun 16, 2016 142.12 145.10 140.83 144.73 2,120,612 +1.98(+1.38%)
Jun 15, 2016 143.09 144.25 142.62 142.76 1,344,887 -0.08(-0.06%)
Jun 14, 2016 143.24 144.36 141.69 142.84 1,453,372 -0.25(-0.17%)
Jun 13, 2016 142.99 144.46 142.97 143.09 1,623,011 -0.39(-0.27%)
Jun 10, 2016 145.16 145.63 142.99 143.48 1,793,208 -2.89(-1.97%)
Jun 09, 2016 145.95 146.66 145.27 146.37 1,170,373 -0.57(-0.39%)
Jun 08, 2016 146.94 147.97 146.71 146.94 1,047,295 -0.07(-0.05%)
Jun 07, 2016 146.79 147.45 146.10 147.01 1,684,796 +1.39(+0.96%)
Jun 06, 2016 145.54 146.25 144.18 145.62 1,652,348 -0.49(-0.34%)
Jun 03, 2016 144.81 146.32 143.59 146.11 1,603,733 -0.88(-0.60%)
Jun 02, 2016 146.84 147.25 146.00 146.99 767,165 +0.09(+0.06%)
Jun 01, 2016 146.18 146.99 144.82 146.90 1,041,514 -0.24(-0.16%)
May 31, 2016 147.55 148.95 146.70 147.14 1,500,963 +0.45(+0.30%)
May 27, 2016 145.95 146.69 146.69 146.69 1,031,061 +0.95(+0.65%)
May 26, 2016 146.46 146.70 145.22 145.74 1,171,797 -0.73(-0.50%)
May 25, 2016 147.16 148.03 146.30 146.47 1,136,759 -0.14(-0.10%)
May 24, 2016 145.35 147.11 144.48 146.61 1,352,091 +2.09(+1.44%)
May 23, 2016 144.18 145.18 143.69 144.52 1,334,308 +0.37(+0.25%)
May 20, 2016 143.01 144.90 142.28 144.16 1,536,604 +2.25(+1.58%)
May 19, 2016 141.33 142.90 140.78 141.91 1,235,666 -0.34(-0.24%)
May 18, 2016 140.92 143.26 140.92 142.25 1,448,973 +0.71(+0.50%)
May 17, 2016 141.43 143.31 140.79 141.53 1,607,296 +0.09(+0.06%)
May 16, 2016 140.53 141.98 139.95 141.45 1,211,875 +0.74(+0.53%)
May 13, 2016 141.44 142.16 139.96 140.71 1,482,506 -1.44(-1.01%)
May 12, 2016 144.84 144.90 141.12 142.14 1,832,372 -1.71(-1.19%)
May 11, 2016 145.38 146.23 143.47 143.85 1,443,029 -1.75(-1.20%)
May 10, 2016 144.86 146.22 144.40 145.60 1,627,739 +0.86(+0.59%)
May 09, 2016 143.95 145.29 143.72 144.75 1,184,943 +1.12(+0.78%)
May 06, 2016 143.10 144.08 140.64 143.62 1,971,501 +0.59(+0.41%)
May 05, 2016 147.54 148.06 142.77 143.03 2,897,917 -4.35(-2.95%)
May 04, 2016 147.71 149.04 146.74 147.39 1,588,168 +0.41(+0.28%)
May 03, 2016 147.84 148.25 145.53 146.98 1,439,891 -2.50(-1.67%)
May 02, 2016 147.70 150.00 147.61 149.47 1,561,987 +2.21(+1.50%)
Apr 29, 2016 147.03 147.69 146.04 147.26 1,377,884 -0.49(-0.33%)
Apr 28, 2016 148.85 149.98 147.57 147.75 1,254,468 -1.69(-1.13%)
Apr 27, 2016 149.01 150.02 148.25 149.45 950,301 +0.40(+0.27%)
Apr 26, 2016 147.89 149.48 147.53 149.04 1,160,073 +1.38(+0.94%)
Apr 25, 2016 147.75 149.15 146.29 147.66 1,158,096 -0.68(-0.46%)
Apr 22, 2016 148.31 148.88 147.22 148.34 1,523,843 +0.67(+0.45%)
Apr 21, 2016 148.70 149.49 147.31 147.67 1,321,183 -1.63(-1.09%)
Apr 20, 2016 150.18 150.69 149.26 149.30 913,841 -0.78(-0.52%)
Apr 19, 2016 149.66 151.00 148.63 150.08 1,184,687 +1.02(+0.68%)
Apr 18, 2016 147.46 149.28 146.99 149.06 934,857 +1.10(+0.74%)
Apr 15, 2016 147.79 148.43 147.00 147.97 968,436 +0.18(+0.12%)
Apr 14, 2016 149.08 149.44 147.73 147.79 1,165,503 -1.36(-0.91%)
Apr 13, 2016 147.81 149.35 147.79 149.14 1,797,288 +1.88(+1.28%)
Apr 12, 2016 145.88 147.86 145.41 147.26 1,869,794 +1.84(+1.26%)
Apr 11, 2016 145.79 147.25 145.41 145.42 1,628,848 -0.33(-0.23%)
Apr 08, 2016 144.57 147.60 144.42 145.75 1,791,149 +1.91(+1.33%)
Apr 07, 2016 143.75 144.98 143.42 143.84 1,527,587 -1.33(-0.92%)
Apr 06, 2016 144.49 145.50 143.35 145.17 1,260,097 +0.74(+0.51%)
Apr 05, 2016 144.63 145.38 144.18 144.43 1,286,597 -1.66(-1.14%)
Apr 04, 2016 146.16 147.62 145.54 146.09 1,842,862 +0.12(+0.08%)
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.