Skip to main content

FedEx Corp (NY: FDX )

297.96 +0.62 (+0.21%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 134.09 134.14 132.55 132.91 1,842,198 -1.67(-1.24%)
Aug 28, 2015 134.76 135.68 133.92 134.58 1,476,514 -0.48(-0.35%)
Aug 27, 2015 133.09 135.50 132.16 135.06 2,224,224 +4.07(+3.11%)
Aug 26, 2015 130.61 131.80 127.74 130.99 3,403,467 +2.97(+2.32%)
Aug 25, 2015 134.81 135.06 127.96 128.01 3,305,907 -2.92(-2.23%)
Aug 24, 2015 129.29 133.99 114.73 130.94 4,547,574 -6.76(-4.91%)
Aug 21, 2015 140.32 141.38 137.52 137.69 2,835,865 -3.90(-2.75%)
Aug 20, 2015 144.46 144.73 141.31 141.59 2,223,809 -3.97(-2.73%)
Aug 19, 2015 145.50 146.02 144.18 145.57 1,698,987 -0.63(-0.43%)
Aug 18, 2015 145.61 147.65 145.40 146.19 1,669,430 +0.61(+0.42%)
Aug 17, 2015 144.90 145.78 143.52 145.58 1,713,490 +0.14(+0.10%)
Aug 14, 2015 145.06 145.96 144.29 145.44 3,097,872 +1.07(+0.74%)
Aug 13, 2015 146.17 146.57 144.34 144.38 2,180,255 -1.51(-1.03%)
Aug 12, 2015 148.08 148.08 144.90 145.88 2,629,109 -2.75(-1.85%)
Aug 11, 2015 148.46 150.98 147.99 148.64 1,743,308 -0.86(-0.57%)
Aug 10, 2015 148.59 150.01 148.49 149.49 1,201,733 +2.13(+1.44%)
Aug 07, 2015 149.24 149.47 146.52 147.37 1,598,495 -2.30(-1.54%)
Aug 06, 2015 151.91 151.96 149.62 149.67 1,134,296 -1.49(-0.99%)
Aug 05, 2015 150.71 152.67 150.71 151.16 961,660 +1.06(+0.71%)
Aug 04, 2015 150.88 151.67 149.89 150.10 1,034,535 -0.63(-0.42%)
Aug 03, 2015 151.31 151.75 149.63 150.74 898,633 -0.54(-0.36%)
Jul 31, 2015 149.15 152.19 147.74 151.28 1,359,415 +0.13(+0.09%)
Jul 30, 2015 150.47 151.55 150.16 151.14 1,051,565 -0.55(-0.36%)
Jul 29, 2015 149.41 152.32 149.26 151.69 1,429,803 +2.17(+1.45%)
Jul 28, 2015 146.88 149.71 146.66 149.52 2,101,050 +4.14(+2.85%)
Jul 27, 2015 143.62 145.72 143.30 145.38 2,467,244 +0.56(+0.38%)
Jul 24, 2015 147.34 147.88 144.07 144.82 1,790,003 -2.43(-1.65%)
Jul 23, 2015 149.01 149.04 147.00 147.25 1,219,967 -1.45(-0.97%)
Jul 22, 2015 150.65 150.91 147.90 148.70 1,486,397 -1.82(-1.21%)
Jul 21, 2015 150.38 151.76 149.98 150.52 1,057,913 +0.31(+0.21%)
Jul 20, 2015 150.55 150.56 149.58 150.21 1,152,010 -0.02(-0.01%)
Jul 17, 2015 149.57 150.74 149.42 150.23 1,579,647 +0.65(+0.44%)
Jul 16, 2015 150.25 150.47 149.53 149.57 1,182,881 +0.32(+0.21%)
Jul 15, 2015 151.12 151.77 149.17 149.25 1,574,636 -1.86(-1.23%)
Jul 14, 2015 150.91 151.69 150.10 151.12 1,368,193 +0.24(+0.16%)
Jul 13, 2015 149.75 151.12 149.28 150.88 1,504,180 +2.22(+1.49%)
Jul 10, 2015 150.02 150.42 148.15 148.66 1,688,730 +0.66(+0.45%)
Jul 09, 2015 148.95 149.85 147.76 148.00 1,497,286 +0.64(+0.43%)
Jul 08, 2015 148.54 150.01 147.09 147.37 1,516,035 -2.96(-1.97%)
Jul 07, 2015 149.47 150.67 148.05 150.32 1,987,913 +1.40(+0.94%)
Jul 06, 2015 150.02 151.09 148.16 148.92 2,204,379 -2.10(-1.39%)
Jul 02, 2015 150.20 151.02 151.02 151.02 1,339,392 +1.16(+0.78%)
Jul 01, 2015 151.88 152.19 149.71 149.86 1,600,436 -0.52(-0.35%)
Jun 30, 2015 152.07 152.53 149.99 150.38 1,759,391 -0.55(-0.36%)
Jun 29, 2015 151.45 152.78 150.63 150.92 2,646,812 -2.33(-1.52%)
Jun 26, 2015 153.26 153.65 152.82 153.25 1,902,493 +0.76(+0.50%)
Jun 25, 2015 153.23 153.57 152.31 152.49 1,731,656 -0.55(-0.36%)
Jun 24, 2015 154.44 155.12 152.16 153.04 1,983,072 -1.63(-1.06%)
Jun 23, 2015 155.94 156.05 154.14 154.67 1,736,594 -0.89(-0.57%)
Jun 22, 2015 155.99 156.77 155.32 155.56 1,963,336 +0.30(+0.19%)
Jun 19, 2015 156.52 157.38 155.26 155.26 2,774,807 -2.16(-1.37%)
Jun 18, 2015 155.81 159.02 155.81 157.43 3,384,108 +1.47(+0.94%)
Jun 17, 2015 157.11 157.86 154.00 155.96 4,568,455 -4.77(-2.97%)
Jun 16, 2015 160.63 161.94 158.71 160.73 2,750,153 -0.25(-0.15%)
Jun 15, 2015 160.86 161.38 159.91 160.97 1,597,625 -0.86(-0.53%)
Jun 12, 2015 162.20 162.87 161.06 161.83 1,906,273 -1.19(-0.73%)
Jun 11, 2015 162.41 163.21 161.13 163.02 2,177,098 +2.34(+1.46%)
Jun 10, 2015 158.93 162.07 158.36 160.68 2,121,228 +1.72(+1.08%)
Jun 09, 2015 158.59 160.04 157.75 158.96 1,124,832 +0.42(+0.27%)
Jun 08, 2015 160.32 160.38 158.31 158.53 1,835,610 -2.07(-1.29%)
Jun 05, 2015 158.21 161.30 157.40 160.60 2,201,846 +2.30(+1.45%)
Jun 04, 2015 157.66 158.62 157.55 158.31 1,537,512 -0.25(-0.16%)
Jun 03, 2015 155.55 158.89 154.86 158.56 2,191,014 +3.70(+2.39%)
Jun 02, 2015 153.82 155.68 152.55 154.86 1,136,454 +0.31(+0.20%)
Jun 01, 2015 153.23 155.09 152.39 154.55 1,443,904 +1.89(+1.24%)
May 29, 2015 153.80 154.12 152.46 152.66 1,314,243 -1.66(-1.07%)
May 28, 2015 155.20 155.24 153.83 154.31 1,476,179 -1.37(-0.88%)
May 27, 2015 153.90 155.89 153.27 155.69 917,762 +2.25(+1.46%)
May 26, 2015 154.22 154.26 153.15 153.44 1,082,082 -0.94(-0.61%)
May 22, 2015 155.53 154.38 154.38 154.38 879,400 -1.21(-0.78%)
May 21, 2015 155.91 156.21 154.65 155.59 1,262,168 -0.85(-0.55%)
May 20, 2015 156.61 157.56 156.12 156.44 1,068,517 -0.41(-0.26%)
May 19, 2015 156.44 157.49 155.99 156.85 1,404,194 +0.71(+0.45%)
May 18, 2015 154.35 156.37 154.23 156.15 1,767,920 +1.80(+1.16%)
May 15, 2015 153.53 154.48 152.90 154.35 1,693,262 +1.49(+0.97%)
May 14, 2015 152.32 153.34 151.68 152.86 1,677,972 +1.34(+0.88%)
May 13, 2015 152.45 152.90 151.29 151.52 1,377,746 -1.31(-0.86%)
May 12, 2015 152.60 153.08 151.99 152.83 1,278,513 -0.69(-0.45%)
May 11, 2015 153.35 154.21 153.35 153.52 1,506,602 +0.75(+0.49%)
May 08, 2015 152.45 153.42 152.27 152.77 1,402,988 +1.42(+0.94%)
May 07, 2015 149.70 152.12 149.45 151.35 1,303,380 +1.92(+1.29%)
May 06, 2015 150.43 150.50 148.46 149.43 1,186,532 -0.22(-0.15%)
May 05, 2015 151.14 151.87 149.39 149.65 1,324,163 -2.22(-1.46%)
May 04, 2015 151.24 152.88 151.15 151.87 1,181,673 +0.53(+0.35%)
May 01, 2015 149.82 151.52 149.76 151.34 1,321,537 +1.90(+1.27%)
Apr 30, 2015 148.40 149.77 148.37 149.44 2,063,581 +0.00(+0.00%)
Apr 29, 2015 149.68 150.65 148.70 149.44 1,265,570 -1.47(-0.98%)
Apr 28, 2015 149.18 151.53 148.50 150.91 1,727,276 +1.95(+1.31%)
Apr 27, 2015 150.13 150.36 148.81 148.96 1,670,849 -0.81(-0.54%)
Apr 24, 2015 149.58 150.04 148.94 149.77 1,077,398 -0.13(-0.09%)
Apr 23, 2015 148.98 150.64 148.98 149.91 1,191,955 +0.08(+0.05%)
Apr 22, 2015 149.63 150.50 148.66 149.83 1,196,705 +0.09(+0.06%)
Apr 21, 2015 149.32 150.22 149.32 149.74 1,232,924 +0.75(+0.50%)
Apr 20, 2015 148.31 149.82 148.31 148.99 1,411,576 +0.94(+0.63%)
Apr 17, 2015 148.26 148.57 147.46 148.06 1,864,424 -1.09(-0.73%)
Apr 16, 2015 149.44 150.05 148.66 149.15 1,997,499 -0.25(-0.17%)
Apr 15, 2015 151.21 151.90 149.22 149.40 2,335,216 -1.74(-1.15%)
Apr 14, 2015 151.59 152.58 150.79 151.14 2,060,804 -1.44(-0.94%)
Apr 13, 2015 153.03 154.49 152.47 152.58 1,585,839 -1.09(-0.71%)
Apr 10, 2015 152.74 153.78 152.04 153.67 2,536,521 +1.28(+0.84%)
Apr 09, 2015 151.10 152.86 150.78 152.39 2,206,265 +0.95(+0.63%)
Apr 08, 2015 150.77 151.48 149.21 151.44 3,626,611 +0.60(+0.40%)
Apr 07, 2015 152.24 153.20 150.44 150.84 6,228,100 +3.96(+2.69%)
Apr 06, 2015 145.74 147.40 145.41 146.88 1,441,761 +0.40(+0.27%)
Apr 02, 2015 146.92 146.49 146.49 146.49 1,863,761 -0.02(-0.01%)
Apr 01, 2015 145.43 146.73 144.78 146.50 1,829,706 +0.70(+0.48%)
Mar 31, 2015 146.29 146.71 145.41 145.81 1,779,494 -1.15(-0.78%)
Mar 30, 2015 145.46 147.51 145.39 146.95 1,736,526 +1.90(+1.31%)
Mar 27, 2015 145.46 145.96 144.98 145.05 1,040,590 -0.79(-0.54%)
Mar 26, 2015 144.78 146.85 144.36 145.84 1,988,772 +0.05(+0.04%)
Mar 25, 2015 149.59 149.64 145.72 145.79 2,244,754 -3.29(-2.20%)
Mar 24, 2015 150.07 150.26 149.08 149.08 1,404,062 -1.30(-0.87%)
Mar 23, 2015 151.73 151.83 150.38 150.38 1,990,478 -1.23(-0.81%)
Mar 20, 2015 153.43 153.64 151.47 151.62 3,065,545 -1.59(-1.04%)
Mar 19, 2015 152.98 154.34 152.02 153.21 2,378,152 +0.49(+0.32%)
Mar 18, 2015 151.58 153.47 150.27 152.73 4,815,842 -2.12(-1.37%)
Mar 17, 2015 155.89 157.40 154.85 154.85 3,084,805 -1.42(-0.91%)
Mar 16, 2015 153.53 156.39 153.53 156.27 2,037,903 +3.53(+2.31%)
Mar 13, 2015 152.98 154.06 151.87 152.74 1,305,781 -0.23(-0.15%)
Mar 12, 2015 151.55 153.02 151.55 152.97 1,120,239 +1.78(+1.18%)
Mar 11, 2015 149.82 151.87 149.82 151.19 1,534,777 +1.38(+0.92%)
Mar 10, 2015 150.89 151.63 149.82 149.82 1,677,434 -2.56(-1.68%)
Mar 09, 2015 152.33 153.50 152.15 152.38 1,746,454 -0.07(-0.05%)
Mar 06, 2015 153.19 154.23 152.29 152.45 1,286,311 -1.44(-0.93%)
Mar 05, 2015 154.35 154.35 152.74 153.89 1,059,008 +0.18(+0.11%)
Mar 04, 2015 154.54 155.06 153.53 153.71 1,176,110 -1.35(-0.87%)
Mar 03, 2015 155.37 155.38 153.89 155.06 1,456,566 -0.57(-0.37%)
Mar 02, 2015 155.79 156.82 154.98 155.63 1,744,162 -0.16(-0.10%)
Feb 27, 2015 155.86 156.73 155.15 155.79 2,724,455 +2.09(+1.36%)
Feb 26, 2015 154.48 154.90 152.66 153.69 2,151,508 -0.92(-0.59%)
Feb 25, 2015 156.70 156.74 154.31 154.61 1,612,466 -1.90(-1.21%)
Feb 24, 2015 156.62 157.21 156.19 156.51 1,291,005 -0.44(-0.28%)
Feb 23, 2015 157.13 157.40 156.15 156.95 1,086,604 -0.18(-0.11%)
Feb 20, 2015 156.73 157.45 155.75 157.13 1,624,790 -0.13(-0.08%)
Feb 19, 2015 158.42 158.45 157.23 157.26 1,929,795 -1.00(-0.63%)
Feb 18, 2015 157.91 158.49 157.43 158.25 1,443,572 +0.21(+0.13%)
Feb 17, 2015 155.46 158.16 155.38 158.04 1,735,382 +2.70(+1.74%)
Feb 13, 2015 154.80 155.34 155.34 155.34 1,901,815 +0.15(+0.10%)
Feb 12, 2015 153.79 155.64 153.33 155.19 2,403,969 +2.09(+1.37%)
Feb 11, 2015 152.63 154.04 152.24 153.10 1,574,573 +0.55(+0.36%)
Feb 10, 2015 152.24 152.94 150.33 152.55 1,700,150 +1.46(+0.97%)
Feb 09, 2015 151.66 152.46 150.49 151.09 1,375,140 -1.42(-0.93%)
Feb 06, 2015 153.25 154.03 151.70 152.51 1,200,285 -0.10(-0.07%)
Feb 05, 2015 152.04 153.32 151.93 152.61 1,306,040 +1.13(+0.75%)
Feb 04, 2015 151.53 152.47 150.68 151.48 1,638,459 -0.78(-0.51%)
Feb 03, 2015 152.30 153.16 150.31 152.26 1,873,905 +1.51(+1.00%)
Feb 02, 2015 149.03 150.79 147.91 150.75 1,675,800 +1.88(+1.27%)
Jan 30, 2015 151.03 151.20 148.66 148.86 2,493,070 -3.33(-2.19%)
Jan 29, 2015 151.53 152.50 149.69 152.19 1,863,721 +1.27(+0.84%)
Jan 28, 2015 154.43 154.59 150.66 150.92 1,386,761 -2.14(-1.40%)
Jan 27, 2015 154.52 154.57 152.82 153.06 1,576,727 -2.45(-1.57%)
Jan 26, 2015 154.87 156.63 154.20 155.51 1,583,330 +0.57(+0.37%)
Jan 23, 2015 156.30 159.10 154.53 154.94 3,799,195 -4.75(-2.97%)
Jan 22, 2015 158.03 159.76 156.96 159.68 1,746,569 +2.39(+1.52%)
Jan 21, 2015 157.51 158.83 156.24 157.29 1,836,156 -0.39(-0.25%)
Jan 20, 2015 156.96 157.98 155.98 157.68 2,949,456 +2.09(+1.34%)
Jan 16, 2015 152.16 155.72 152.16 155.60 2,941,003 +2.56(+1.67%)
Jan 15, 2015 152.07 153.57 151.48 153.03 2,523,390 +0.97(+0.64%)
Jan 14, 2015 149.65 152.25 148.77 152.07 2,191,247 +1.10(+0.73%)
Jan 13, 2015 153.10 153.81 149.73 150.97 1,975,021 -0.94(-0.62%)
Jan 12, 2015 153.22 154.05 151.84 151.91 2,140,844 -0.08(-0.05%)
Jan 09, 2015 153.62 154.25 151.71 151.99 1,586,093 -2.09(-1.36%)
Jan 08, 2015 152.44 154.36 151.81 154.08 2,067,034 +3.52(+2.34%)
Jan 07, 2015 151.38 151.71 149.69 150.56 2,085,598 +1.10(+0.74%)
Jan 06, 2015 151.78 152.57 149.28 149.46 2,969,226 -0.01(-0.01%)
Jan 05, 2015 151.25 151.34 149.07 149.47 1,960,892 -2.33(-1.54%)
Jan 02, 2015 152.97 153.73 149.94 151.80 1,419,854 -1.06(-0.70%)
Dec 31, 2014 154.66 152.87 152.87 152.87 970,390 -1.18(-0.77%)
Dec 30, 2014 153.71 155.36 153.26 154.05 869,747 -0.46(-0.30%)
Dec 29, 2014 154.01 154.87 153.65 154.50 884,744 -0.33(-0.22%)
Dec 26, 2014 155.44 155.95 154.38 154.84 841,580 -0.46(-0.29%)
Dec 24, 2014 155.84 155.30 155.30 155.30 649,464 -0.46(-0.29%)
Dec 23, 2014 156.43 156.99 155.00 155.75 1,135,616 +0.06(+0.04%)
Dec 22, 2014 154.26 155.88 153.46 155.69 2,159,013 +2.33(+1.52%)
Dec 19, 2014 153.34 154.67 151.72 153.36 4,381,871 -0.14(-0.09%)
Dec 18, 2014 150.48 153.50 149.65 153.50 4,318,134 +5.81(+3.93%)
Dec 17, 2014 149.46 149.65 143.99 147.69 9,936,504 -5.70(-3.72%)
Dec 16, 2014 155.55 156.78 153.40 153.40 3,164,990 -1.77(-1.14%)
Dec 15, 2014 155.65 157.54 153.84 155.16 2,825,976 +0.42(+0.27%)
Dec 12, 2014 155.26 157.13 154.35 154.74 2,112,533 -0.96(-0.62%)
Dec 11, 2014 156.59 157.22 155.40 155.70 2,365,940 +0.37(+0.24%)
Dec 10, 2014 157.92 158.09 155.24 155.33 2,362,365 -1.86(-1.18%)
Dec 09, 2014 158.09 158.27 155.22 157.19 2,548,566 -2.43(-1.52%)
Dec 08, 2014 160.86 161.36 159.38 159.62 2,144,154 -0.44(-0.27%)
Dec 05, 2014 158.49 160.13 158.45 160.06 1,417,382 +1.63(+1.03%)
Dec 04, 2014 158.49 158.93 157.69 158.43 1,628,374 +0.12(+0.08%)
Dec 03, 2014 158.89 158.89 157.82 158.31 1,928,856 -0.31(-0.19%)
Dec 02, 2014 159.25 160.40 158.07 158.61 3,885,633 +2.37(+1.51%)
Dec 01, 2014 157.21 157.37 154.51 156.25 2,262,776 -0.42(-0.27%)
Nov 28, 2014 156.99 158.09 156.07 156.67 2,062,150 +2.73(+1.77%)
Nov 26, 2014 154.09 153.94 153.94 153.94 870,940 +0.19(+0.13%)
Nov 25, 2014 154.27 154.66 153.35 153.75 2,233,438 -0.59(-0.38%)
Nov 24, 2014 154.17 155.15 153.95 154.34 2,125,153 +0.94(+0.61%)
Nov 21, 2014 154.34 155.29 152.88 153.40 2,352,180 +1.72(+1.14%)
Nov 20, 2014 150.44 151.78 149.85 151.68 1,242,054 +0.72(+0.48%)
Nov 19, 2014 151.24 151.24 149.72 150.96 1,016,440 -0.28(-0.19%)
Nov 18, 2014 150.61 151.95 150.52 151.24 1,173,764 +0.60(+0.40%)
Nov 17, 2014 150.59 150.90 150.02 150.64 964,405 -0.21(-0.14%)
Nov 14, 2014 150.48 151.85 150.16 150.85 1,207,989 -0.01(-0.01%)
Nov 13, 2014 151.25 151.64 149.88 150.86 1,765,238 -0.20(-0.13%)
Nov 12, 2014 150.95 151.35 149.90 151.06 1,030,515 -0.47(-0.31%)
Nov 11, 2014 151.05 152.01 150.47 151.53 1,573,144 +0.53(+0.35%)
Nov 10, 2014 150.35 151.19 149.53 151.01 1,240,799 +0.46(+0.30%)
Nov 07, 2014 151.16 151.16 149.16 150.55 1,408,081 -0.42(-0.28%)
Nov 06, 2014 149.04 151.17 148.84 150.97 1,760,412 +2.00(+1.35%)
Nov 05, 2014 148.60 149.02 147.02 148.97 1,731,688 +2.16(+1.47%)
Nov 04, 2014 147.48 148.28 146.75 146.81 2,762,858 -0.21(-0.14%)
Nov 03, 2014 146.97 147.38 145.71 147.02 1,763,713 -0.18(-0.12%)
Oct 31, 2014 147.71 148.60 146.86 147.19 2,554,055 +1.85(+1.28%)
Oct 30, 2014 145.25 146.59 144.12 145.34 1,899,486 -0.42(-0.29%)
Oct 29, 2014 147.90 147.94 143.86 145.76 2,078,746 -2.14(-1.44%)
Oct 28, 2014 145.80 147.96 145.63 147.90 1,797,940 +2.62(+1.80%)
Oct 27, 2014 143.98 145.43 144.10 145.28 1,740,068 +1.18(+0.82%)
Oct 24, 2014 143.41 144.62 143.04 144.10 1,786,801 +1.21(+0.85%)
Oct 23, 2014 141.52 143.75 141.20 142.88 2,694,144 +3.54(+2.54%)
Oct 22, 2014 141.34 141.79 139.32 139.34 2,130,148 -1.24(-0.88%)
Oct 21, 2014 138.07 141.50 137.79 140.58 3,036,989 +3.53(+2.57%)
Oct 20, 2014 136.92 137.25 135.42 137.05 1,925,103 -0.22(-0.16%)
Oct 17, 2014 134.74 137.74 134.55 137.27 2,972,462 +3.68(+2.76%)
Oct 16, 2014 133.37 135.75 132.37 133.59 3,120,918 -1.66(-1.23%)
Oct 15, 2014 132.87 135.81 130.85 135.25 3,008,827 +0.09(+0.07%)
Oct 14, 2014 134.42 136.58 134.19 135.16 2,963,539 +2.16(+1.63%)
Oct 13, 2014 136.38 137.84 132.87 133.00 2,266,023 -3.07(-2.26%)
Oct 10, 2014 137.31 138.74 136.11 136.07 2,422,059 -1.55(-1.12%)
Oct 09, 2014 140.25 140.99 137.36 137.62 1,650,158 -3.29(-2.33%)
Oct 08, 2014 137.33 141.06 136.40 140.91 2,430,944 +3.69(+2.69%)
Oct 07, 2014 139.44 139.81 137.19 137.22 1,972,665 -2.80(-2.00%)
Oct 06, 2014 143.56 145.23 139.81 140.02 3,056,186 -3.08(-2.15%)
Oct 03, 2014 141.41 143.53 140.87 143.09 2,263,776 +3.26(+2.33%)
Oct 02, 2014 139.07 140.11 137.78 139.83 1,987,082 +0.78(+0.56%)
Oct 01, 2014 141.56 141.91 138.61 139.05 2,763,128 -2.91(-2.05%)
Sep 30, 2014 142.63 144.06 141.83 141.96 3,271,136 -0.64(-0.45%)
Sep 29, 2014 139.66 142.90 139.39 142.60 2,337,665 +2.11(+1.50%)
Sep 26, 2014 138.55 140.99 138.50 140.49 1,409,596 +2.30(+1.67%)
Sep 25, 2014 140.06 140.26 138.08 138.19 1,288,498 -1.89(-1.35%)
Sep 24, 2014 139.25 140.28 138.75 140.08 1,703,318 +1.15(+0.83%)
Sep 23, 2014 138.57 139.81 138.45 138.93 1,544,078 +0.12(+0.09%)
Sep 22, 2014 138.94 139.67 138.76 138.80 1,843,913 -0.41(-0.30%)
Sep 19, 2014 140.76 140.91 139.22 139.22 4,858,439 -0.53(-0.38%)
Sep 18, 2014 140.51 141.78 139.53 139.74 3,862,513 -0.69(-0.49%)
Sep 17, 2014 140.42 142.14 139.98 140.43 4,939,038 +4.44(+3.27%)
Sep 16, 2014 136.12 136.34 134.57 135.99 2,531,817 +0.55(+0.40%)
Sep 15, 2014 135.41 135.69 133.66 135.44 1,919,097 +0.24(+0.18%)
Sep 12, 2014 134.69 135.49 134.12 135.21 1,780,748 +1.09(+0.81%)
Sep 11, 2014 131.96 134.52 131.90 134.12 1,172,761 +1.56(+1.17%)
Sep 10, 2014 132.73 132.77 131.90 132.56 1,129,528 -0.21(-0.16%)
Sep 09, 2014 133.82 134.00 132.50 132.77 1,140,164 -1.23(-0.92%)
Sep 08, 2014 134.12 134.75 133.55 134.00 1,534,682 -0.62(-0.46%)
Sep 05, 2014 133.08 134.66 132.10 134.62 1,376,792 +1.11(+0.83%)
Sep 04, 2014 133.67 135.40 133.20 133.51 1,990,984 +0.29(+0.22%)
Sep 03, 2014 132.14 133.66 132.04 133.22 1,684,600 +1.15(+0.87%)
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.