Skip to main content

FedEx Corp (NY: FDX )

289.07 +1.19 (+0.42%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 149.99 153.05 148.57 152.12 1,351,830 +0.13(+0.09%)
Jul 30, 2015 151.32 152.40 151.01 151.99 1,045,699 -0.55(-0.36%)
Jul 29, 2015 150.24 153.17 150.10 152.54 1,421,826 +2.18(+1.45%)
Jul 28, 2015 147.71 150.55 147.48 150.36 2,089,328 +4.16(+2.85%)
Jul 27, 2015 144.43 146.53 144.10 146.20 2,453,479 +0.56(+0.38%)
Jul 24, 2015 148.17 148.71 144.88 145.64 1,780,017 -2.44(-1.65%)
Jul 23, 2015 149.84 149.88 147.82 148.08 1,213,161 -1.46(-0.97%)
Jul 22, 2015 151.50 151.75 148.73 149.53 1,478,104 -1.83(-1.21%)
Jul 21, 2015 151.22 152.61 150.82 151.36 1,052,011 +0.31(+0.21%)
Jul 20, 2015 151.40 151.40 150.42 151.05 1,145,582 -0.02(-0.01%)
Jul 17, 2015 150.41 151.58 150.26 151.07 1,570,834 +0.66(+0.44%)
Jul 16, 2015 151.10 151.32 150.37 150.41 1,176,282 +0.32(+0.21%)
Jul 15, 2015 151.97 152.62 150.00 150.09 1,565,850 -1.87(-1.23%)
Jul 14, 2015 151.75 152.54 150.94 151.97 1,360,560 +0.24(+0.16%)
Jul 13, 2015 150.59 151.97 150.12 151.73 1,495,788 +2.23(+1.49%)
Jul 10, 2015 150.87 151.26 148.98 149.50 1,679,308 +0.66(+0.45%)
Jul 09, 2015 149.78 150.69 148.59 148.83 1,488,933 +0.64(+0.43%)
Jul 08, 2015 149.37 150.85 147.91 148.19 1,507,577 -2.97(-1.97%)
Jul 07, 2015 150.31 151.51 148.88 151.17 1,976,822 +1.41(+0.94%)
Jul 06, 2015 150.87 151.94 148.99 149.76 2,192,080 -2.11(-1.39%)
Jul 02, 2015 151.04 151.87 151.87 151.87 1,331,919 +1.17(+0.78%)
Jul 01, 2015 152.74 153.05 150.54 150.70 1,591,507 -0.52(-0.35%)
Jun 30, 2015 152.92 153.38 150.83 151.22 1,749,575 -0.55(-0.36%)
Jun 29, 2015 152.30 153.63 151.48 151.77 2,632,045 -2.34(-1.52%)
Jun 26, 2015 154.12 154.51 153.68 154.11 1,891,879 +0.76(+0.50%)
Jun 25, 2015 154.09 154.43 153.16 153.35 1,721,995 -0.55(-0.36%)
Jun 24, 2015 155.30 155.99 153.01 153.90 1,972,008 -1.64(-1.06%)
Jun 23, 2015 156.81 156.93 155.00 155.54 1,726,906 -0.90(-0.57%)
Jun 22, 2015 156.86 157.65 156.19 156.44 1,952,382 +0.30(+0.19%)
Jun 19, 2015 157.40 158.27 156.14 156.14 2,759,326 -2.18(-1.37%)
Jun 18, 2015 156.69 159.91 156.69 158.31 3,365,228 +1.47(+0.94%)
Jun 17, 2015 157.99 158.75 154.87 156.84 4,542,967 -4.79(-2.97%)
Jun 16, 2015 161.53 162.84 159.60 161.63 2,734,809 -0.25(-0.15%)
Jun 15, 2015 161.76 162.29 160.81 161.88 1,588,712 -0.86(-0.53%)
Jun 12, 2015 163.11 163.78 161.97 162.74 1,895,638 -1.20(-0.73%)
Jun 11, 2015 163.32 164.12 162.04 163.93 2,164,952 +2.36(+1.46%)
Jun 10, 2015 159.82 162.98 159.25 161.58 2,109,394 +1.73(+1.08%)
Jun 09, 2015 159.48 160.94 158.63 159.85 1,118,557 +0.43(+0.27%)
Jun 08, 2015 161.22 161.28 159.20 159.42 1,825,369 -2.08(-1.29%)
Jun 05, 2015 159.09 162.20 158.28 161.51 2,189,562 +2.31(+1.45%)
Jun 04, 2015 158.55 159.51 158.43 159.19 1,528,934 -0.26(-0.16%)
Jun 03, 2015 156.42 159.78 155.73 159.45 2,178,790 +3.72(+2.39%)
Jun 02, 2015 154.68 156.55 153.41 155.73 1,130,113 +0.31(+0.20%)
Jun 01, 2015 154.09 155.96 153.25 155.42 1,435,848 +1.91(+1.24%)
May 29, 2015 154.66 154.98 153.32 153.51 1,306,910 -1.67(-1.07%)
May 28, 2015 156.07 156.11 154.69 155.18 1,467,944 -1.38(-0.88%)
May 27, 2015 154.76 156.76 154.13 156.56 912,642 +2.26(+1.46%)
May 26, 2015 155.09 155.12 154.01 154.30 1,076,045 -0.95(-0.61%)
May 22, 2015 156.40 155.25 155.25 155.25 874,494 -1.21(-0.78%)
May 21, 2015 156.78 157.08 155.51 156.46 1,255,127 -0.86(-0.55%)
May 20, 2015 157.49 158.45 157.00 157.32 1,062,555 -0.41(-0.26%)
May 19, 2015 157.31 158.37 156.86 157.73 1,396,360 +0.71(+0.45%)
May 18, 2015 155.21 157.24 155.10 157.02 1,758,057 +1.81(+1.16%)
May 15, 2015 154.39 155.35 153.76 155.21 1,683,815 +1.50(+0.97%)
May 14, 2015 153.18 154.20 152.53 153.72 1,668,610 +1.35(+0.88%)
May 13, 2015 153.31 153.76 152.14 152.37 1,370,059 -1.32(-0.86%)
May 12, 2015 153.46 153.94 152.84 153.69 1,271,380 -0.69(-0.45%)
May 11, 2015 154.21 155.07 154.21 154.38 1,498,197 +0.75(+0.49%)
May 08, 2015 153.31 154.28 153.12 153.63 1,395,161 +1.43(+0.94%)
May 07, 2015 150.54 152.97 150.29 152.20 1,296,108 +1.93(+1.29%)
May 06, 2015 151.27 151.34 149.29 150.27 1,179,912 -0.22(-0.15%)
May 05, 2015 151.99 152.72 150.22 150.49 1,316,776 -2.23(-1.46%)
May 04, 2015 152.09 153.74 152.00 152.72 1,175,081 +0.53(+0.35%)
May 01, 2015 150.66 152.37 150.60 152.19 1,314,163 +1.92(+1.27%)
Apr 30, 2015 149.23 150.61 149.21 150.28 2,052,068 +0.00(+0.00%)
Apr 29, 2015 150.52 151.49 149.53 150.28 1,258,510 -1.48(-0.98%)
Apr 28, 2015 150.01 152.38 149.34 151.76 1,717,639 +1.96(+1.31%)
Apr 27, 2015 150.98 151.20 149.65 149.80 1,661,527 -0.81(-0.54%)
Apr 24, 2015 150.42 150.88 149.78 150.61 1,071,387 -0.13(-0.09%)
Apr 23, 2015 149.82 151.48 149.82 150.75 1,185,305 +0.08(+0.05%)
Apr 22, 2015 150.47 151.34 149.49 150.67 1,190,028 +0.09(+0.06%)
Apr 21, 2015 150.15 151.06 150.15 150.58 1,226,045 +0.75(+0.50%)
Apr 20, 2015 149.14 150.66 149.14 149.82 1,403,700 +0.94(+0.63%)
Apr 17, 2015 149.09 149.40 148.29 148.89 1,854,022 -1.10(-0.73%)
Apr 16, 2015 150.28 150.89 149.49 149.99 1,986,355 -0.25(-0.17%)
Apr 15, 2015 152.06 152.75 150.06 150.23 2,322,188 -1.75(-1.15%)
Apr 14, 2015 152.44 153.43 151.63 151.99 2,049,306 -1.44(-0.94%)
Apr 13, 2015 153.88 155.36 153.33 153.43 1,576,991 -1.10(-0.71%)
Apr 10, 2015 153.59 154.65 152.89 154.53 2,522,369 +1.28(+0.84%)
Apr 09, 2015 151.95 153.72 151.62 153.25 2,193,955 +0.96(+0.63%)
Apr 08, 2015 151.62 152.33 150.05 152.29 3,606,378 +0.60(+0.40%)
Apr 07, 2015 153.10 154.06 151.29 151.69 6,193,353 +3.98(+2.69%)
Apr 06, 2015 146.56 148.23 146.23 147.71 1,433,718 +0.40(+0.27%)
Apr 02, 2015 147.74 147.31 147.31 147.31 1,853,363 -0.02(-0.01%)
Apr 01, 2015 146.25 147.56 145.59 147.33 1,819,498 +0.70(+0.48%)
Mar 31, 2015 147.11 147.53 146.22 146.63 1,769,566 -1.15(-0.78%)
Mar 30, 2015 146.27 148.34 146.21 147.78 1,726,838 +1.91(+1.31%)
Mar 27, 2015 146.27 146.78 145.79 145.86 1,034,785 -0.80(-0.54%)
Mar 26, 2015 145.59 147.67 145.17 146.66 1,977,677 +0.05(+0.04%)
Mar 25, 2015 150.43 150.48 146.54 146.61 2,232,230 -3.31(-2.21%)
Mar 24, 2015 150.92 151.10 149.91 149.91 1,396,228 -1.31(-0.87%)
Mar 23, 2015 152.58 152.68 151.23 151.23 1,979,373 -1.24(-0.81%)
Mar 20, 2015 154.29 154.50 152.32 152.47 3,048,442 -1.60(-1.04%)
Mar 19, 2015 153.84 155.21 152.87 154.07 2,364,884 +0.49(+0.32%)
Mar 18, 2015 152.43 154.33 151.11 153.58 4,788,974 -2.14(-1.37%)
Mar 17, 2015 156.76 158.28 155.72 155.72 3,067,594 -1.43(-0.91%)
Mar 16, 2015 154.39 157.27 154.39 157.15 2,026,533 +3.54(+2.31%)
Mar 13, 2015 153.84 154.92 152.72 153.60 1,298,496 -0.23(-0.15%)
Mar 12, 2015 152.40 153.88 152.40 153.83 1,113,989 +1.79(+1.18%)
Mar 11, 2015 150.66 152.72 150.66 152.04 1,526,214 +1.38(+0.92%)
Mar 10, 2015 151.74 152.48 150.66 150.66 1,668,075 -2.58(-1.68%)
Mar 09, 2015 153.18 154.36 153.00 153.24 1,736,710 -0.07(-0.05%)
Mar 06, 2015 154.05 155.10 153.14 153.31 1,279,134 -1.44(-0.93%)
Mar 05, 2015 155.21 155.21 153.60 154.75 1,053,099 +0.18(+0.11%)
Mar 04, 2015 155.41 155.93 154.39 154.57 1,169,548 -1.35(-0.87%)
Mar 03, 2015 156.24 156.26 154.75 155.93 1,448,439 -0.58(-0.37%)
Mar 02, 2015 156.66 157.70 155.85 156.50 1,734,431 -0.16(-0.10%)
Feb 27, 2015 156.73 157.61 156.02 156.66 2,709,255 +2.11(+1.36%)
Feb 26, 2015 155.34 155.77 153.52 154.56 2,139,504 -0.92(-0.59%)
Feb 25, 2015 157.57 157.62 155.18 155.48 1,603,470 -1.91(-1.21%)
Feb 24, 2015 157.50 158.09 157.07 157.39 1,283,802 -0.44(-0.28%)
Feb 23, 2015 158.01 158.28 157.03 157.83 1,080,542 -0.18(-0.11%)
Feb 20, 2015 157.61 158.34 156.62 158.01 1,615,725 -0.13(-0.08%)
Feb 19, 2015 159.31 159.34 158.12 158.14 1,919,028 -1.00(-0.63%)
Feb 18, 2015 158.80 159.38 158.31 159.14 1,435,518 +0.21(+0.13%)
Feb 17, 2015 156.33 159.04 156.25 158.93 1,725,700 +2.72(+1.74%)
Feb 13, 2015 155.67 156.21 156.21 156.21 1,891,204 +0.15(+0.10%)
Feb 12, 2015 154.65 156.51 154.19 156.06 2,390,556 +2.11(+1.37%)
Feb 11, 2015 153.49 154.90 153.10 153.95 1,565,788 +0.55(+0.36%)
Feb 10, 2015 153.10 153.79 151.18 153.41 1,690,665 +1.47(+0.97%)
Feb 09, 2015 152.51 153.32 151.33 151.94 1,367,468 -1.42(-0.93%)
Feb 06, 2015 154.10 154.89 152.55 153.36 1,193,588 -0.11(-0.07%)
Feb 05, 2015 152.89 154.18 152.79 153.47 1,298,754 +1.14(+0.75%)
Feb 04, 2015 152.38 153.33 151.52 152.33 1,629,317 -0.79(-0.51%)
Feb 03, 2015 153.16 154.02 151.15 153.11 1,863,450 +1.52(+1.00%)
Feb 02, 2015 149.87 151.63 148.74 151.59 1,666,450 +1.89(+1.27%)
Jan 30, 2015 151.87 152.05 149.49 149.70 2,479,161 -3.35(-2.19%)
Jan 29, 2015 152.38 153.35 150.53 153.04 1,853,322 +1.28(+0.84%)
Jan 28, 2015 155.29 155.46 151.50 151.77 1,379,024 -2.15(-1.40%)
Jan 27, 2015 155.39 155.43 153.68 153.92 1,567,930 -2.46(-1.57%)
Jan 26, 2015 155.74 157.51 155.06 156.38 1,574,496 +0.57(+0.37%)
Jan 23, 2015 157.18 159.99 155.40 155.81 3,777,999 -4.77(-2.97%)
Jan 22, 2015 158.92 160.66 157.84 160.58 1,736,825 +2.40(+1.52%)
Jan 21, 2015 158.40 159.72 157.12 158.18 1,825,912 -0.39(-0.25%)
Jan 20, 2015 157.84 158.87 156.86 158.57 2,933,000 +2.10(+1.34%)
Jan 16, 2015 153.02 156.59 153.02 156.47 2,924,594 +2.57(+1.67%)
Jan 15, 2015 152.92 154.43 152.33 153.89 2,509,311 +0.97(+0.64%)
Jan 14, 2015 150.49 153.10 149.61 152.92 2,179,022 +1.11(+0.73%)
Jan 13, 2015 153.96 154.67 150.57 151.81 1,964,002 -0.95(-0.62%)
Jan 12, 2015 154.08 154.91 152.69 152.76 2,128,900 -0.08(-0.05%)
Jan 09, 2015 154.48 155.11 152.56 152.84 1,577,243 -2.11(-1.36%)
Jan 08, 2015 153.30 155.23 152.66 154.95 2,055,502 +3.54(+2.34%)
Jan 07, 2015 152.23 152.56 150.53 151.41 2,073,962 +1.11(+0.74%)
Jan 06, 2015 152.63 153.42 150.11 150.30 2,952,660 -0.01(-0.01%)
Jan 05, 2015 152.10 152.19 149.91 150.31 1,949,952 -2.35(-1.54%)
Jan 02, 2015 153.83 154.59 150.78 152.65 1,411,932 -1.07(-0.70%)
Dec 31, 2014 155.53 153.72 153.72 153.72 964,976 -1.19(-0.77%)
Dec 30, 2014 154.57 156.23 154.12 154.91 864,895 -0.46(-0.30%)
Dec 29, 2014 154.88 155.74 154.51 155.37 879,808 -0.34(-0.22%)
Dec 26, 2014 156.31 156.82 155.25 155.71 836,884 -0.46(-0.30%)
Dec 24, 2014 156.72 156.17 156.17 156.17 645,840 -0.46(-0.29%)
Dec 23, 2014 157.31 157.87 155.87 156.63 1,129,281 +0.06(+0.04%)
Dec 22, 2014 155.12 156.75 154.32 156.57 2,146,967 +2.35(+1.52%)
Dec 19, 2014 154.20 155.54 152.57 154.22 4,357,424 -0.14(-0.09%)
Dec 18, 2014 151.32 154.36 150.49 154.36 4,294,042 +5.84(+3.93%)
Dec 17, 2014 150.30 150.49 144.79 148.52 9,881,067 -5.74(-3.72%)
Dec 16, 2014 156.42 157.66 154.25 154.25 3,147,332 -1.78(-1.14%)
Dec 15, 2014 156.52 158.43 154.70 156.03 2,810,209 +0.42(+0.27%)
Dec 12, 2014 156.13 158.01 155.21 155.61 2,100,747 -0.96(-0.62%)
Dec 11, 2014 157.46 158.11 156.27 156.57 2,352,740 +0.37(+0.24%)
Dec 10, 2014 158.81 158.98 156.11 156.20 2,349,185 -1.87(-1.18%)
Dec 09, 2014 158.97 159.16 156.09 158.07 2,534,347 -2.44(-1.52%)
Dec 08, 2014 161.77 162.26 160.27 160.51 2,132,191 -0.44(-0.27%)
Dec 05, 2014 159.38 161.02 159.34 160.95 1,409,474 +1.64(+1.03%)
Dec 04, 2014 159.38 159.82 158.57 159.32 1,619,289 +0.12(+0.08%)
Dec 03, 2014 159.78 159.78 158.71 159.19 1,918,095 -0.31(-0.19%)
Dec 02, 2014 160.15 161.30 158.96 159.50 3,863,955 +2.38(+1.51%)
Dec 01, 2014 158.09 158.25 155.37 157.12 2,250,152 -0.42(-0.27%)
Nov 28, 2014 157.87 158.97 156.95 157.55 2,050,645 +2.74(+1.77%)
Nov 26, 2014 154.96 154.81 154.81 154.81 866,081 +0.19(+0.13%)
Nov 25, 2014 155.13 155.52 154.21 154.61 2,220,978 -0.59(-0.38%)
Nov 24, 2014 155.04 156.02 154.82 155.21 2,113,297 +0.95(+0.61%)
Nov 21, 2014 155.21 156.16 153.74 154.26 2,339,057 +1.73(+1.14%)
Nov 20, 2014 151.28 152.63 150.69 152.53 1,235,124 +0.72(+0.48%)
Nov 19, 2014 152.09 152.09 150.56 151.80 1,010,769 -0.28(-0.19%)
Nov 18, 2014 151.46 152.80 151.37 152.09 1,167,215 +0.60(+0.40%)
Nov 17, 2014 151.43 151.75 150.86 151.48 959,024 -0.21(-0.14%)
Nov 14, 2014 151.32 152.70 151.00 151.70 1,201,249 -0.01(-0.01%)
Nov 13, 2014 152.10 152.49 150.72 151.70 1,755,389 -0.20(-0.13%)
Nov 12, 2014 151.79 152.20 150.74 151.91 1,024,765 -0.48(-0.31%)
Nov 11, 2014 151.90 152.86 151.31 152.38 1,564,368 +0.53(+0.35%)
Nov 10, 2014 151.19 152.04 150.37 151.85 1,233,877 +0.46(+0.30%)
Nov 07, 2014 152.00 152.00 150.00 151.40 1,400,225 -0.42(-0.28%)
Nov 06, 2014 149.87 152.01 149.67 151.82 1,750,591 +2.02(+1.35%)
Nov 05, 2014 149.43 149.86 147.84 149.80 1,722,026 +2.18(+1.47%)
Nov 04, 2014 148.31 149.11 147.57 147.63 2,747,444 -0.21(-0.14%)
Nov 03, 2014 147.80 148.21 146.52 147.84 1,753,873 -0.18(-0.12%)
Oct 31, 2014 148.54 149.43 147.68 148.02 2,539,806 +1.87(+1.28%)
Oct 30, 2014 146.06 147.42 144.93 146.15 1,888,889 -0.42(-0.29%)
Oct 29, 2014 148.72 148.77 144.67 146.58 2,067,148 -2.15(-1.44%)
Oct 28, 2014 146.62 148.79 146.45 148.72 1,787,909 +2.63(+1.80%)
Oct 27, 2014 144.79 146.25 144.91 146.09 1,730,360 +1.19(+0.82%)
Oct 24, 2014 144.22 145.44 143.84 144.91 1,776,832 +1.22(+0.85%)
Oct 23, 2014 142.31 144.55 142.00 143.69 2,679,113 +3.56(+2.54%)
Oct 22, 2014 142.13 142.59 140.10 140.12 2,118,264 -1.25(-0.88%)
Oct 21, 2014 138.85 142.30 138.56 141.37 3,020,046 +3.55(+2.57%)
Oct 20, 2014 137.69 138.02 136.18 137.82 1,914,363 -0.22(-0.16%)
Oct 17, 2014 135.50 138.51 135.30 138.04 2,955,878 +3.71(+2.76%)
Oct 16, 2014 134.12 136.51 133.11 134.34 3,103,506 -1.67(-1.23%)
Oct 15, 2014 133.61 136.57 131.58 136.01 2,992,040 +0.09(+0.07%)
Oct 14, 2014 135.18 137.34 134.94 135.92 2,947,006 +2.17(+1.63%)
Oct 13, 2014 137.14 138.62 133.61 133.75 2,253,381 -3.09(-2.26%)
Oct 10, 2014 138.08 139.52 136.88 136.83 2,408,546 -1.56(-1.12%)
Oct 09, 2014 141.03 141.78 138.13 138.39 1,640,952 -3.31(-2.33%)
Oct 08, 2014 138.10 141.85 137.17 141.69 2,417,382 +3.70(+2.68%)
Oct 07, 2014 140.23 140.59 137.96 137.99 1,961,659 -2.81(-2.00%)
Oct 06, 2014 144.37 146.04 140.59 140.80 3,039,135 -3.09(-2.15%)
Oct 03, 2014 142.21 144.34 141.66 143.90 2,251,146 +3.28(+2.33%)
Oct 02, 2014 139.85 140.90 138.56 140.62 1,975,996 +0.79(+0.56%)
Oct 01, 2014 142.36 142.70 139.39 139.83 2,747,712 -2.93(-2.05%)
Sep 30, 2014 143.43 144.87 142.62 142.76 3,252,886 -0.65(-0.45%)
Sep 29, 2014 140.45 143.70 140.17 143.40 2,324,622 +2.12(+1.50%)
Sep 26, 2014 139.32 141.78 139.28 141.28 1,401,731 +2.32(+1.67%)
Sep 25, 2014 140.85 141.05 138.86 138.96 1,281,309 -1.90(-1.35%)
Sep 24, 2014 140.03 141.07 139.53 140.86 1,693,815 +1.16(+0.83%)
Sep 23, 2014 139.34 140.59 139.23 139.71 1,535,464 +0.12(+0.09%)
Sep 22, 2014 139.71 140.46 139.54 139.58 1,833,625 -0.42(-0.30%)
Sep 19, 2014 141.55 141.70 140.00 140.00 4,831,333 -0.53(-0.38%)
Sep 18, 2014 141.30 142.58 140.32 140.53 3,840,964 -0.69(-0.49%)
Sep 17, 2014 141.21 142.93 140.77 141.22 4,911,482 +4.47(+3.27%)
Sep 16, 2014 136.88 137.11 135.33 136.75 2,517,691 +0.55(+0.40%)
Sep 15, 2014 136.17 136.45 134.41 136.20 1,908,390 +0.24(+0.18%)
Sep 12, 2014 135.44 136.25 134.88 135.97 1,770,813 +1.10(+0.81%)
Sep 11, 2014 132.70 135.28 132.64 134.87 1,166,218 +1.56(+1.17%)
Sep 10, 2014 133.47 133.52 132.64 133.30 1,123,226 -0.21(-0.16%)
Sep 09, 2014 134.57 134.75 133.24 133.52 1,133,803 -1.24(-0.92%)
Sep 08, 2014 134.88 135.51 134.30 134.75 1,526,120 -0.62(-0.46%)
Sep 05, 2014 133.83 135.42 132.84 135.37 1,369,110 +1.11(+0.83%)
Sep 04, 2014 134.42 136.16 133.95 134.26 1,979,876 +0.29(+0.22%)
Sep 03, 2014 132.88 134.41 132.79 133.97 1,675,201 +1.16(+0.87%)
Sep 02, 2014 131.33 132.96 130.59 132.81 1,606,951 +2.23(+1.70%)
Aug 29, 2014 131.05 130.59 130.59 130.59 1,389,940 +0.01(+0.01%)
Aug 28, 2014 131.39 131.58 129.84 130.58 1,544,987 -1.09(-0.82%)
Aug 27, 2014 131.80 132.28 131.53 131.66 788,895 -0.16(-0.12%)
Aug 26, 2014 132.46 132.80 131.74 131.82 694,275 -0.45(-0.34%)
Aug 25, 2014 132.57 132.94 132.15 132.27 701,547 +0.29(+0.22%)
Aug 22, 2014 133.10 133.10 131.61 131.98 1,221,000 -0.96(-0.72%)
Aug 21, 2014 133.37 133.40 132.47 132.94 925,590 -0.07(-0.05%)
Aug 20, 2014 132.60 133.31 132.46 133.01 1,672,094 +0.56(+0.42%)
Aug 19, 2014 132.91 132.99 132.38 132.46 1,203,537 -0.37(-0.28%)
Aug 18, 2014 131.83 132.86 131.78 132.83 1,210,967 +1.50(+1.14%)
Aug 15, 2014 132.49 132.67 130.30 131.33 1,213,383 -0.81(-0.61%)
Aug 14, 2014 132.14 132.21 131.30 132.14 599,095 +0.26(+0.19%)
Aug 13, 2014 131.58 132.16 131.50 131.88 704,984 +0.81(+0.62%)
Aug 12, 2014 130.97 131.74 130.70 131.07 560,964 +0.13(+0.10%)
Aug 11, 2014 131.41 131.64 130.45 130.94 895,669 +0.38(+0.29%)
Aug 08, 2014 129.13 130.17 128.59 130.56 934,768 +1.62(+1.25%)
Aug 07, 2014 129.77 131.06 128.85 128.94 1,878,969 +0.48(+0.38%)
Aug 06, 2014 128.78 129.30 128.11 128.46 1,243,455 -1.21(-0.93%)
Aug 05, 2014 130.55 131.18 129.06 129.67 974,712 -1.76(-1.34%)
Aug 04, 2014 130.08 131.64 129.77 131.43 1,624,646 +1.84(+1.42%)
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.