Skip to main content

FedEx Corp (NY: FDX )

288.89 +1.01 (+0.35%)
Streaming Delayed Price Updated: 1:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 265.71 267.61 263.61 265.66 2,462,874 -1.87(-0.70%)
Jul 29, 2021 267.45 270.12 266.84 267.53 1,915,156 +0.09(+0.03%)
Jul 28, 2021 269.71 269.79 265.98 267.45 2,879,823 -0.76(-0.28%)
Jul 27, 2021 272.83 273.66 264.88 268.21 5,092,818 -14.11(-5.00%)
Jul 26, 2021 280.98 283.27 280.56 282.32 1,269,561 +0.41(+0.14%)
Jul 23, 2021 282.60 283.42 280.98 281.91 1,054,516 +0.43(+0.15%)
Jul 22, 2021 282.37 283.60 280.95 281.48 1,034,700 -1.64(-0.58%)
Jul 21, 2021 282.33 286.54 282.16 283.12 1,411,114 +0.31(+0.11%)
Jul 20, 2021 280.33 283.78 279.42 282.81 1,745,260 +3.04(+1.09%)
Jul 19, 2021 272.51 280.27 271.71 279.77 3,006,265 +2.21(+0.80%)
Jul 16, 2021 281.56 281.84 277.18 277.56 2,082,014 -3.41(-1.21%)
Jul 15, 2021 279.00 283.50 278.68 280.97 1,229,001 +0.21(+0.07%)
Jul 14, 2021 283.41 285.51 279.57 280.76 1,508,489 -3.06(-1.08%)
Jul 13, 2021 283.73 287.21 283.45 283.82 1,841,367 -0.56(-0.20%)
Jul 12, 2021 282.11 286.82 279.57 284.38 2,007,115 +3.10(+1.10%)
Jul 09, 2021 280.71 282.98 278.22 281.27 2,442,289 +3.00(+1.08%)
Jul 08, 2021 272.51 279.58 271.26 278.27 2,077,150 -0.30(-0.11%)
Jul 07, 2021 279.00 280.09 276.38 278.57 2,416,663 -1.01(-0.36%)
Jul 06, 2021 284.10 284.34 277.67 279.58 2,404,700 -4.53(-1.59%)
Jul 02, 2021 284.60 284.60 282.19 284.10 1,408,668 +0.25(+0.09%)
Jul 01, 2021 284.64 284.79 281.67 283.86 1,843,076 +0.75(+0.26%)
Jun 30, 2021 280.92 283.38 279.95 283.11 1,906,794 +0.42(+0.15%)
Jun 29, 2021 280.89 284.22 279.80 282.69 3,786,324 +3.70(+1.33%)
Jun 28, 2021 278.05 279.61 274.67 278.99 3,724,296 +1.94(+0.70%)
Jun 25, 2021 277.80 279.71 271.90 277.05 12,247,047 -10.43(-3.63%)
Jun 24, 2021 285.60 288.33 283.02 287.48 5,273,909 +5.98(+2.13%)
Jun 23, 2021 283.99 284.60 280.36 281.50 2,276,333 -0.30(-0.11%)
Jun 22, 2021 279.18 283.15 278.17 281.80 2,375,522 +4.29(+1.55%)
Jun 21, 2021 272.59 279.28 272.43 277.51 2,028,842 +7.42(+2.75%)
Jun 18, 2021 268.47 274.08 266.96 270.09 2,715,170 -2.13(-0.78%)
Jun 17, 2021 278.77 279.01 270.35 272.22 2,500,809 -6.73(-2.41%)
Jun 16, 2021 282.54 283.41 276.86 278.95 1,779,274 -4.37(-1.54%)
Jun 15, 2021 279.25 283.87 278.21 283.32 1,937,171 +5.97(+2.15%)
Jun 14, 2021 280.88 281.31 276.45 277.35 1,347,237 -2.93(-1.05%)
Jun 11, 2021 277.61 280.36 277.61 280.29 1,720,719 +3.08(+1.11%)
Jun 10, 2021 277.92 279.81 275.67 277.21 1,913,825 -0.25(-0.09%)
Jun 09, 2021 286.43 286.47 274.96 277.46 4,601,715 -8.97(-3.13%)
Jun 08, 2021 286.64 287.28 282.68 286.43 1,582,554 -0.72(-0.25%)
Jun 07, 2021 286.83 287.97 283.24 287.15 2,070,652 +1.15(+0.40%)
Jun 04, 2021 290.41 291.56 283.67 285.99 2,230,205 -3.97(-1.37%)
Jun 03, 2021 289.09 291.35 286.05 289.96 1,390,677 -0.25(-0.08%)
Jun 02, 2021 296.29 296.29 287.61 290.21 2,205,398 -4.05(-1.38%)
Jun 01, 2021 301.28 301.54 293.53 294.26 1,354,032 -3.75(-1.26%)
May 28, 2021 299.13 299.84 296.30 298.01 1,080,604 -0.74(-0.25%)
May 27, 2021 295.83 302.82 295.21 298.75 2,806,789 +4.58(+1.56%)
May 26, 2021 294.13 296.13 291.58 294.16 1,790,363 +2.04(+0.70%)
May 25, 2021 296.29 296.65 291.29 292.12 1,723,596 -3.08(-1.04%)
May 24, 2021 296.79 296.79 292.74 295.19 1,909,912 +2.12(+0.72%)
May 21, 2021 293.86 298.46 292.88 293.07 1,852,446 +0.52(+0.18%)
May 20, 2021 292.64 295.30 290.39 292.55 1,348,882 +1.06(+0.36%)
May 19, 2021 287.77 291.97 283.90 291.49 1,833,397 +1.78(+0.61%)
May 18, 2021 293.16 293.72 289.71 289.71 1,105,163 -3.04(-1.04%)
May 17, 2021 293.45 294.93 290.31 292.75 993,297 -0.16(-0.05%)
May 14, 2021 288.94 293.93 288.94 292.91 1,537,282 +5.71(+1.99%)
May 13, 2021 281.20 289.03 280.66 287.21 1,526,210 +7.00(+2.50%)
May 12, 2021 286.05 288.49 279.06 280.21 2,058,056 -9.12(-3.15%)
May 11, 2021 287.56 291.45 284.53 289.33 2,293,148 -3.44(-1.17%)
May 10, 2021 297.88 300.08 292.76 292.76 1,831,294 -5.13(-1.72%)
May 07, 2021 291.56 298.28 291.56 297.89 1,929,067 +3.53(+1.20%)
May 06, 2021 289.00 295.31 287.28 294.36 2,705,841 +4.19(+1.45%)
May 05, 2021 289.99 293.44 286.12 290.17 2,673,038 +2.13(+0.74%)
May 04, 2021 286.54 288.91 283.34 288.04 2,607,662 -0.26(-0.09%)
May 03, 2021 279.15 289.10 278.50 288.30 4,836,706 +13.48(+4.91%)
Apr 30, 2021 277.85 279.82 273.57 274.81 1,924,627 -5.44(-1.94%)
Apr 29, 2021 274.52 280.49 273.79 280.26 2,610,799 +8.21(+3.02%)
Apr 28, 2021 271.35 273.72 270.19 272.05 1,883,658 -0.11(-0.04%)
Apr 27, 2021 271.26 276.60 269.15 272.16 5,241,127 +11.12(+4.26%)
Apr 26, 2021 264.40 264.93 259.56 261.04 1,844,908 -1.88(-0.71%)
Apr 23, 2021 263.65 264.29 262.19 262.92 1,387,772 +1.14(+0.43%)
Apr 22, 2021 262.53 266.07 261.63 261.78 1,525,619 -1.63(-0.62%)
Apr 21, 2021 264.16 266.07 262.30 263.41 1,965,128 -1.97(-0.74%)
Apr 20, 2021 267.35 268.65 262.54 265.38 1,505,819 -2.75(-1.03%)
Apr 19, 2021 270.79 271.37 267.03 268.13 1,770,380 -4.11(-1.51%)
Apr 16, 2021 277.27 277.36 271.80 272.24 1,492,882 -3.42(-1.24%)
Apr 15, 2021 273.41 276.79 271.37 275.66 1,467,066 +3.21(+1.18%)
Apr 14, 2021 274.06 275.61 272.22 272.45 1,161,499 -2.92(-1.06%)
Apr 13, 2021 279.00 279.03 273.68 275.36 1,809,805 +0.09(+0.03%)
Apr 12, 2021 270.38 277.45 269.92 275.27 1,862,378 +3.99(+1.47%)
Apr 09, 2021 267.80 271.68 266.74 271.28 2,154,285 +2.03(+0.75%)
Apr 08, 2021 267.80 269.26 264.82 269.26 2,403,816 +5.05(+1.91%)
Apr 07, 2021 266.46 267.37 261.92 264.21 1,551,750 -2.90(-1.08%)
Apr 06, 2021 266.63 269.26 265.72 267.11 1,486,433 +0.57(+0.21%)
Apr 05, 2021 270.74 271.31 265.60 266.54 1,824,257 -1.87(-0.69%)
Apr 01, 2021 268.41 269.79 266.75 268.41 1,524,785 -0.47(-0.18%)
Mar 31, 2021 270.74 272.51 267.73 268.88 2,139,888 -1.78(-0.66%)
Mar 30, 2021 264.46 272.77 263.45 270.66 2,877,234 +6.34(+2.40%)
Mar 29, 2021 263.16 266.90 261.87 264.32 1,602,142 -2.01(-0.75%)
Mar 26, 2021 262.88 266.46 259.94 266.32 2,183,124 +6.78(+2.61%)
Mar 25, 2021 251.99 260.34 249.85 259.55 2,414,184 +5.58(+2.20%)
Mar 24, 2021 254.64 259.63 253.13 253.97 2,241,777 +1.40(+0.55%)
Mar 23, 2021 256.92 262.17 251.38 252.57 2,404,907 -6.83(-2.63%)
Mar 22, 2021 264.66 264.87 257.18 259.39 3,460,443 -5.26(-1.99%)
Mar 19, 2021 264.16 267.83 260.60 264.66 13,668,244 +15.21(+6.10%)
Mar 18, 2021 253.53 254.90 248.86 249.44 4,755,633 -2.21(-0.88%)
Mar 17, 2021 245.18 251.97 243.37 251.65 1,960,764 +4.77(+1.93%)
Mar 16, 2021 252.75 252.78 246.41 246.88 2,248,211 -5.75(-2.28%)
Mar 15, 2021 256.54 258.29 249.71 252.63 3,397,096 -3.14(-1.23%)
Mar 12, 2021 253.00 256.71 251.10 255.78 2,257,705 +1.62(+0.64%)
Mar 11, 2021 249.47 255.74 248.31 254.16 4,000,061 +7.64(+3.10%)
Mar 10, 2021 244.87 247.84 244.29 246.52 1,689,926 +2.37(+0.97%)
Mar 09, 2021 239.68 248.12 238.79 244.15 2,483,450 +6.23(+2.62%)
Mar 08, 2021 246.12 247.39 237.61 237.93 2,368,144 -5.63(-2.31%)
Mar 05, 2021 238.73 244.43 232.44 243.56 2,041,780 +7.23(+3.06%)
Mar 04, 2021 242.24 244.00 233.29 236.32 2,508,271 -8.00(-3.27%)
Mar 03, 2021 244.52 248.03 241.20 244.32 1,654,997 -0.78(-0.32%)
Mar 02, 2021 248.06 248.93 244.99 245.11 1,482,463 -2.35(-0.95%)
Mar 01, 2021 244.26 250.49 243.88 247.46 2,130,946 +7.17(+2.98%)
Feb 26, 2021 240.70 243.09 236.51 240.29 1,841,624 +0.26(+0.11%)
Feb 25, 2021 245.55 248.29 239.14 240.03 1,723,556 -5.51(-2.25%)
Feb 24, 2021 240.16 246.70 239.83 245.54 1,789,099 +5.13(+2.13%)
Feb 23, 2021 238.99 240.98 231.68 240.41 1,856,568 -0.04(-0.02%)
Feb 22, 2021 239.10 243.03 238.97 240.45 1,924,553 +0.03(+0.01%)
Feb 19, 2021 243.62 244.90 239.61 240.42 1,689,108 -0.93(-0.39%)
Feb 18, 2021 241.24 244.06 238.87 241.36 1,780,658 -3.27(-1.34%)
Feb 17, 2021 245.36 245.94 241.15 244.62 1,541,130 -2.59(-1.05%)
Feb 16, 2021 249.26 250.64 246.53 247.21 1,848,860 -1.10(-0.44%)
Feb 12, 2021 240.85 248.44 239.83 248.32 2,832,021 +8.16(+3.40%)
Feb 11, 2021 243.59 243.67 237.51 240.16 1,843,481 -2.93(-1.20%)
Feb 10, 2021 247.11 247.22 241.94 243.09 2,084,798 -1.58(-0.64%)
Feb 09, 2021 242.91 245.96 239.82 244.66 1,860,185 +1.59(+0.65%)
Feb 08, 2021 242.42 244.90 241.30 243.08 2,261,001 +2.30(+0.96%)
Feb 05, 2021 236.99 241.14 235.10 240.77 2,983,054 +6.50(+2.78%)
Feb 04, 2021 227.90 234.32 227.42 234.27 3,066,540 +6.45(+2.83%)
Feb 03, 2021 229.06 230.00 225.99 227.82 2,285,259 -1.14(-0.50%)
Feb 02, 2021 232.63 232.82 227.38 228.96 3,024,645 +3.08(+1.36%)
Feb 01, 2021 224.13 226.36 222.18 225.88 2,884,377 +3.68(+1.66%)
Jan 29, 2021 229.38 229.79 221.68 222.20 3,432,974 -7.03(-3.07%)
Jan 28, 2021 232.27 232.54 229.07 229.23 2,304,648 -0.04(-0.02%)
Jan 27, 2021 231.90 232.64 227.18 229.27 2,854,171 -6.46(-2.74%)
Jan 26, 2021 240.01 240.61 235.42 235.73 1,941,419 -3.60(-1.50%)
Jan 25, 2021 238.35 240.56 234.43 239.33 2,127,325 -0.57(-0.24%)
Jan 22, 2021 237.93 241.18 236.05 239.89 1,790,679 +0.13(+0.06%)
Jan 21, 2021 239.60 242.91 238.28 239.76 2,063,646 +1.87(+0.79%)
Jan 20, 2021 237.16 238.26 233.79 237.89 2,283,298 +2.30(+0.98%)
Jan 19, 2021 239.75 242.07 235.00 235.59 2,494,623 -2.87(-1.20%)
Jan 15, 2021 241.48 241.48 236.97 238.46 2,970,980 -3.50(-1.45%)
Jan 14, 2021 240.06 243.92 239.25 241.96 3,034,226 +3.82(+1.61%)
Jan 13, 2021 236.51 239.70 234.34 238.14 3,187,259 +3.00(+1.28%)
Jan 12, 2021 232.34 235.68 229.43 235.13 4,631,862 +3.52(+1.52%)
Jan 11, 2021 229.43 232.70 229.17 231.61 3,615,067 +0.33(+0.14%)
Jan 08, 2021 232.76 233.55 228.88 231.28 4,854,863 -1.01(-0.43%)
Jan 07, 2021 239.90 241.91 231.75 232.29 5,979,153 -7.11(-2.97%)
Jan 06, 2021 236.48 244.52 236.40 239.40 3,812,419 +0.36(+0.15%)
Jan 05, 2021 237.46 240.54 236.09 239.04 3,459,670 -0.01(-0.00%)
Jan 04, 2021 245.86 245.96 236.89 239.05 4,017,877 -6.07(-2.48%)
Dec 31, 2020 245.12 245.12 245.12 2,849,917 -0.34(-0.14%)
Dec 30, 2020 247.56 248.01 243.94 245.46 2,849,917 -1.49(-0.60%)
Dec 29, 2020 249.21 250.63 245.17 246.96 2,831,178 -1.30(-0.52%)
Dec 28, 2020 254.77 255.02 247.19 248.26 3,830,144 -5.55(-2.19%)
Dec 24, 2020 256.21 256.84 252.27 253.81 1,746,831 -1.78(-0.70%)
Dec 23, 2020 258.36 261.19 255.51 255.59 2,478,185 -2.43(-0.94%)
Dec 22, 2020 257.29 258.08 253.30 258.02 3,763,810 +1.26(+0.49%)
Dec 21, 2020 256.49 258.23 253.52 256.76 5,274,290 -3.43(-1.32%)
Dec 18, 2020 267.67 268.63 259.61 260.18 16,371,157 -15.76(-5.71%)
Dec 17, 2020 273.25 277.49 270.24 275.94 6,241,245 +3.26(+1.19%)
Dec 16, 2020 271.33 274.61 270.61 272.69 2,754,760 +2.90(+1.07%)
Dec 15, 2020 270.04 273.30 267.30 269.79 3,196,554 +0.19(+0.07%)
Dec 14, 2020 279.47 279.80 269.48 269.60 3,096,860 -3.71(-1.36%)
Dec 11, 2020 273.60 275.58 270.21 273.31 2,493,733 -0.74(-0.27%)
Dec 10, 2020 274.38 277.32 271.89 274.04 3,134,299 -4.16(-1.50%)
Dec 09, 2020 285.91 287.95 276.46 278.21 2,800,282 -5.77(-2.03%)
Dec 08, 2020 280.73 286.06 280.47 283.98 3,065,035 +4.15(+1.48%)
Dec 07, 2020 279.70 279.83 276.21 279.83 1,573,499 +2.04(+0.73%)
Dec 04, 2020 277.30 281.66 276.13 277.79 1,961,240 +2.05(+0.74%)
Dec 03, 2020 274.82 279.17 272.99 275.74 2,074,958 +0.92(+0.34%)
Dec 02, 2020 270.58 276.81 268.51 274.82 2,671,541 +3.73(+1.38%)
Dec 01, 2020 276.55 280.41 270.94 271.09 3,238,645 +1.11(+0.41%)
Nov 30, 2020 271.30 274.04 264.29 269.98 3,383,102 -0.78(-0.29%)
Nov 27, 2020 273.95 274.33 268.82 270.76 1,324,760 -0.84(-0.31%)
Nov 25, 2020 274.90 275.81 269.96 271.60 2,440,935 -3.18(-1.16%)
Nov 24, 2020 272.81 278.92 268.77 274.78 3,940,002 +5.02(+1.86%)
Nov 23, 2020 263.97 269.81 263.96 269.76 2,582,217 +9.10(+3.49%)
Nov 20, 2020 264.69 265.34 260.66 260.66 2,003,700 -2.98(-1.13%)
Nov 19, 2020 267.33 268.49 260.84 263.63 2,518,714 -2.50(-0.94%)
Nov 18, 2020 269.15 272.97 266.12 266.13 3,048,414 -2.40(-0.89%)
Nov 17, 2020 265.54 269.62 260.86 268.53 2,977,251 +4.92(+1.87%)
Nov 16, 2020 257.05 264.61 254.75 263.62 2,617,379 +7.46(+2.91%)
Nov 13, 2020 252.46 257.86 252.46 256.15 1,693,103 +4.47(+1.78%)
Nov 12, 2020 253.63 255.19 248.69 251.68 2,042,383 -0.61(-0.24%)
Nov 11, 2020 255.46 255.59 250.59 252.29 2,051,127 +0.51(+0.20%)
Nov 10, 2020 249.06 253.20 243.05 251.78 3,048,192 +3.19(+1.28%)
Nov 09, 2020 258.33 258.60 241.50 248.59 6,264,287 -14.97(-5.68%)
Nov 06, 2020 262.38 267.83 261.07 263.56 2,011,237 +0.66(+0.25%)
Nov 05, 2020 257.18 265.91 257.18 262.90 2,365,194 +9.39(+3.70%)
Nov 04, 2020 260.68 262.64 252.97 253.51 2,979,686 -5.07(-1.96%)
Nov 03, 2020 256.19 260.87 252.58 258.58 2,788,760 +7.07(+2.81%)
Nov 02, 2020 247.48 251.99 244.00 251.51 2,159,722 +7.07(+2.89%)
Oct 30, 2020 249.27 250.58 240.75 244.44 2,876,153 -7.11(-2.83%)
Oct 29, 2020 245.13 254.11 244.99 251.55 2,843,225 +3.09(+1.24%)
Oct 28, 2020 247.51 251.45 243.05 248.46 4,281,183 -10.05(-3.89%)
Oct 27, 2020 263.72 264.11 258.49 258.51 2,027,226 -3.02(-1.16%)
Oct 26, 2020 263.77 264.25 257.56 261.53 2,462,289 -5.60(-2.09%)
Oct 23, 2020 262.17 267.42 260.82 267.13 2,651,963 +7.17(+2.76%)
Oct 22, 2020 267.15 269.09 258.14 259.96 3,146,165 -5.96(-2.24%)
Oct 21, 2020 272.40 276.31 265.90 265.92 3,408,356 -4.82(-1.78%)
Oct 20, 2020 267.54 275.73 266.71 270.75 4,168,769 +5.12(+1.93%)
Oct 19, 2020 268.31 274.35 263.36 265.63 3,664,342 -1.79(-0.67%)
Oct 16, 2020 267.54 270.52 265.66 267.42 3,176,559 +1.66(+0.62%)
Oct 15, 2020 257.27 265.79 256.00 265.76 2,396,261 +5.53(+2.13%)
Oct 14, 2020 258.83 262.80 257.91 260.23 2,207,881 +3.30(+1.28%)
Oct 13, 2020 256.54 259.29 256.10 256.94 1,756,453 -0.72(-0.28%)
Oct 12, 2020 256.48 258.32 255.60 257.65 2,189,890 +1.84(+0.72%)
Oct 09, 2020 258.50 259.07 253.92 255.82 2,305,593 +0.46(+0.18%)
Oct 08, 2020 254.10 256.73 250.92 255.35 2,113,757 +2.64(+1.04%)
Oct 07, 2020 248.56 254.98 248.23 252.72 3,169,473 +8.47(+3.47%)
Oct 06, 2020 245.05 249.63 243.22 244.25 3,343,416 +0.06(+0.02%)
Oct 05, 2020 243.80 245.84 242.80 244.19 2,576,522 +3.78(+1.57%)
Oct 02, 2020 236.03 243.57 235.51 240.41 3,200,762 +1.06(+0.44%)
Oct 01, 2020 240.47 242.85 238.23 239.36 3,037,607 +2.41(+1.02%)
Sep 30, 2020 238.78 242.59 235.04 236.95 2,657,754 -1.87(-0.78%)
Sep 29, 2020 240.22 243.24 234.69 238.81 2,330,945 -0.89(-0.37%)
Sep 28, 2020 240.48 244.89 239.36 239.70 3,511,445 +4.02(+1.71%)
Sep 25, 2020 227.68 237.30 227.48 235.67 3,409,985 +5.61(+2.44%)
Sep 24, 2020 229.87 232.88 225.62 230.07 3,234,237 +2.64(+1.16%)
Sep 23, 2020 230.79 236.00 227.07 227.43 3,267,374 -1.88(-0.82%)
Sep 22, 2020 225.63 229.66 221.98 229.31 2,812,641 +4.41(+1.96%)
Sep 21, 2020 224.16 225.33 216.93 224.91 4,360,736 -3.81(-1.66%)
Sep 18, 2020 228.89 233.82 227.93 228.71 4,616,175 -1.22(-0.53%)
Sep 17, 2020 228.57 235.33 228.08 229.94 4,512,259 -5.86(-2.49%)
Sep 16, 2020 238.37 241.34 232.03 235.80 18,128,654 +12.84(+5.76%)
Sep 15, 2020 221.37 225.95 217.15 222.96 10,385,306 +0.31(+0.14%)
Sep 14, 2020 227.03 227.04 219.09 222.65 6,975,675 +3.34(+1.53%)
Sep 11, 2020 213.32 220.13 212.41 219.30 5,164,444 +7.87(+3.72%)
Sep 10, 2020 216.19 216.19 209.97 211.44 2,590,461 -1.23(-0.58%)
Sep 09, 2020 212.91 215.59 211.13 212.67 3,419,672 +4.43(+2.13%)
Sep 08, 2020 210.82 212.67 206.99 208.24 2,250,207 -4.78(-2.24%)
Sep 04, 2020 209.57 215.01 204.80 213.02 3,056,928 +4.85(+2.33%)
Sep 03, 2020 214.91 218.16 205.92 208.17 4,247,872 -5.93(-2.77%)
Sep 02, 2020 213.35 215.12 209.54 214.09 1,788,237 +2.30(+1.09%)
Sep 01, 2020 206.65 212.81 205.85 211.79 2,026,387 +5.28(+2.56%)
Aug 31, 2020 208.35 210.61 206.47 206.51 1,958,141 -1.94(-0.93%)
Aug 28, 2020 205.00 210.10 204.79 208.45 3,189,477 +3.47(+1.69%)
Aug 27, 2020 203.00 205.61 202.04 204.98 2,144,714 +2.29(+1.13%)
Aug 26, 2020 202.65 203.96 201.10 202.69 1,615,987 +1.37(+0.68%)
Aug 25, 2020 205.88 206.27 200.29 201.32 2,299,319 -2.90(-1.42%)
Aug 24, 2020 200.05 204.74 199.14 204.22 3,612,152 +6.49(+3.28%)
Aug 21, 2020 196.48 200.03 195.86 197.73 2,165,280 +1.57(+0.80%)
Aug 20, 2020 193.73 196.52 192.63 196.16 1,631,348 +0.88(+0.45%)
Aug 19, 2020 194.30 198.15 194.30 195.28 2,360,688 +0.86(+0.44%)
Aug 18, 2020 193.86 195.79 191.80 194.42 3,236,700 +0.31(+0.16%)
Aug 17, 2020 197.27 198.73 193.55 194.11 2,833,319 -1.84(-0.94%)
Aug 14, 2020 189.82 196.93 189.62 195.95 4,931,921 +4.45(+2.33%)
Aug 13, 2020 188.51 192.37 187.51 191.50 3,899,659 +1.78(+0.94%)
Aug 12, 2020 187.87 193.74 186.95 189.72 6,641,887 +5.18(+2.80%)
Aug 11, 2020 187.87 191.25 183.31 184.54 6,384,988 -3.32(-1.77%)
Aug 10, 2020 176.75 188.31 175.98 187.85 11,513,140 +15.45(+8.96%)
Aug 07, 2020 162.01 172.73 162.01 172.40 6,718,331 +10.61(+6.56%)
Aug 06, 2020 161.57 162.96 160.93 161.80 1,452,981 +0.51(+0.31%)
Aug 05, 2020 161.43 161.97 159.92 161.29 1,394,415 +0.98(+0.61%)
Aug 04, 2020 158.96 161.08 158.94 160.31 1,345,611 +1.35(+0.85%)
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.