Skip to main content

FedEx Corp (NY: FDX )

287.86 -0.02 (-0.01%)
Streaming Delayed Price Updated: 9:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 146.13 148.47 143.61 143.73 3,762,665 -3.72(-2.52%)
Sep 29, 2022 143.18 147.74 142.48 147.45 5,368,791 +2.25(+1.55%)
Sep 28, 2022 141.07 146.29 140.12 145.20 5,122,133 +4.88(+3.48%)
Sep 27, 2022 138.92 140.94 137.39 140.32 4,611,852 +1.99(+1.43%)
Sep 26, 2022 143.73 146.03 137.86 138.34 5,882,549 -6.22(-4.31%)
Sep 23, 2022 144.99 148.06 141.97 144.56 7,432,668 -5.04(-3.37%)
Sep 22, 2022 147.75 155.53 145.54 149.61 10,586,800 +1.25(+0.84%)
Sep 21, 2022 152.15 154.06 148.36 148.36 5,666,514 -4.02(-2.64%)
Sep 20, 2022 156.03 156.05 152.04 152.38 5,553,212 -5.32(-3.38%)
Sep 19, 2022 154.89 160.07 154.41 157.70 9,731,820 +1.82(+1.17%)
Sep 16, 2022 154.23 156.68 150.05 155.88 35,329,744 -42.45(-21.40%)
Sep 15, 2022 198.07 199.58 196.73 198.33 3,078,407 -0.14(-0.07%)
Sep 14, 2022 198.18 198.90 194.50 198.47 1,560,220 -0.32(-0.16%)
Sep 13, 2022 202.22 203.56 197.59 198.79 1,641,815 -8.23(-3.97%)
Sep 12, 2022 203.55 208.94 203.55 207.01 2,353,894 +4.62(+2.28%)
Sep 09, 2022 198.26 202.88 198.07 202.40 1,797,120 +6.00(+3.06%)
Sep 08, 2022 194.28 196.53 191.25 196.40 2,556,047 +1.21(+0.62%)
Sep 07, 2022 194.97 195.91 190.61 195.19 3,198,598 -2.47(-1.25%)
Sep 06, 2022 198.45 200.30 195.87 197.65 2,435,826 -4.41(-2.18%)
Sep 02, 2022 207.36 207.57 200.62 202.06 1,469,865 -3.04(-1.48%)
Sep 01, 2022 202.77 205.33 200.37 205.10 1,634,541 +2.13(+1.05%)
Aug 31, 2022 206.45 206.99 202.59 202.97 1,783,588 -2.57(-1.25%)
Aug 30, 2022 210.22 210.84 204.70 205.54 1,475,263 -3.13(-1.50%)
Aug 29, 2022 208.16 210.31 206.75 208.67 1,261,462 -1.38(-0.66%)
Aug 26, 2022 219.88 220.87 209.91 210.04 1,607,803 -9.50(-4.33%)
Aug 25, 2022 218.38 220.46 216.64 219.55 1,208,889 +1.90(+0.87%)
Aug 24, 2022 216.52 218.95 214.61 217.65 1,146,941 +0.77(+0.36%)
Aug 23, 2022 215.03 217.92 214.66 216.88 1,060,679 +1.63(+0.76%)
Aug 22, 2022 218.92 219.42 214.61 215.25 1,938,998 -7.86(-3.52%)
Aug 19, 2022 225.46 225.82 221.68 223.11 1,307,958 -3.02(-1.34%)
Aug 18, 2022 224.56 226.64 223.37 226.13 1,032,276 +1.40(+0.62%)
Aug 17, 2022 226.66 228.00 224.18 224.74 1,236,649 -4.62(-2.01%)
Aug 16, 2022 224.47 231.94 224.01 229.36 2,274,012 +4.82(+2.15%)
Aug 15, 2022 220.52 225.47 220.43 224.54 1,636,160 +2.44(+1.10%)
Aug 12, 2022 221.51 222.16 219.38 222.10 1,813,583 +1.39(+0.63%)
Aug 11, 2022 224.81 225.30 220.00 220.71 2,120,521 -3.09(-1.38%)
Aug 10, 2022 221.27 225.83 220.49 223.80 2,269,752 +7.20(+3.32%)
Aug 09, 2022 219.44 219.44 214.63 216.60 2,007,963 -3.90(-1.77%)
Aug 08, 2022 227.22 227.37 220.04 220.50 1,932,105 -5.65(-2.50%)
Aug 05, 2022 225.93 229.99 224.81 226.15 1,565,718 -1.17(-0.51%)
Aug 04, 2022 225.09 227.52 224.67 227.32 1,124,739 +2.80(+1.25%)
Aug 03, 2022 226.12 227.31 223.11 224.52 1,081,158 -0.08(-0.03%)
Aug 02, 2022 227.11 227.83 222.92 224.59 1,483,716 -4.27(-1.86%)
Aug 01, 2022 223.43 230.82 223.37 228.86 1,979,599 +4.44(+1.98%)
Jul 29, 2022 220.60 225.28 217.47 224.42 2,091,570 +3.16(+1.43%)
Jul 28, 2022 219.53 221.75 218.85 221.26 1,450,293 +2.10(+0.96%)
Jul 27, 2022 217.21 220.33 213.43 219.16 1,269,708 +2.66(+1.23%)
Jul 26, 2022 214.71 218.22 212.89 216.51 1,620,139 -3.18(-1.45%)
Jul 25, 2022 220.94 222.00 218.38 219.68 1,012,646 +0.84(+0.38%)
Jul 22, 2022 220.29 221.74 217.01 218.85 1,501,882 -0.35(-0.16%)
Jul 21, 2022 218.03 219.90 217.31 219.19 1,044,779 +0.00(+0.00%)
Jul 20, 2022 217.52 220.05 215.90 219.19 1,403,189 +2.15(+0.99%)
Jul 19, 2022 211.41 217.72 210.69 217.04 1,432,105 +7.17(+3.42%)
Jul 18, 2022 210.96 213.50 209.03 209.87 1,571,826 +0.14(+0.07%)
Jul 15, 2022 209.19 210.59 207.01 209.73 1,309,448 +3.41(+1.65%)
Jul 14, 2022 203.93 206.48 202.58 206.32 1,592,853 -1.77(-0.85%)
Jul 13, 2022 212.45 212.70 206.89 208.09 2,069,079 -6.59(-3.07%)
Jul 12, 2022 215.02 219.06 213.55 214.69 2,137,698 -1.16(-0.54%)
Jul 11, 2022 220.15 222.65 215.51 215.85 1,784,672 -6.07(-2.73%)
Jul 08, 2022 223.57 224.27 219.52 221.92 1,135,029 -0.83(-0.37%)
Jul 07, 2022 221.63 223.24 217.34 222.75 1,688,831 +3.50(+1.59%)
Jul 06, 2022 219.46 221.61 216.64 219.25 1,738,725 -1.82(-0.82%)
Jul 05, 2022 212.40 222.38 210.59 221.07 2,974,616 +5.78(+2.68%)
Jul 01, 2022 214.31 216.23 209.61 215.29 2,693,814 -2.98(-1.37%)
Jun 30, 2022 221.09 222.32 214.69 218.28 3,818,488 -6.84(-3.04%)
Jun 29, 2022 232.04 233.00 218.27 225.11 3,880,948 -6.05(-2.62%)
Jun 28, 2022 234.92 238.92 230.71 231.16 2,688,115 -0.37(-0.16%)
Jun 27, 2022 237.75 238.71 231.27 231.53 2,632,881 -2.67(-1.14%)
Jun 24, 2022 228.20 239.51 227.55 234.19 8,719,587 +15.66(+7.16%)
Jun 23, 2022 219.85 220.56 214.93 218.54 4,478,155 -0.85(-0.39%)
Jun 22, 2022 217.60 222.00 217.59 219.39 2,124,648 -1.44(-0.65%)
Jun 21, 2022 224.30 226.56 219.24 220.83 2,445,297 +0.59(+0.27%)
Jun 17, 2022 214.68 221.70 213.49 220.23 5,522,687 +4.40(+2.04%)
Jun 16, 2022 216.83 217.86 214.02 215.84 3,197,652 -7.16(-3.21%)
Jun 15, 2022 221.05 229.15 219.71 222.99 5,256,421 +2.71(+1.23%)
Jun 14, 2022 211.13 222.52 210.35 220.28 13,578,045 +27.75(+14.41%)
Jun 13, 2022 193.03 196.43 190.08 192.53 2,070,121 -5.55(-2.80%)
Jun 10, 2022 205.14 206.07 197.94 198.08 2,365,565 -9.80(-4.71%)
Jun 09, 2022 208.07 212.05 206.34 207.88 1,927,889 -0.16(-0.08%)
Jun 08, 2022 208.72 211.26 206.66 208.04 1,623,859 -4.02(-1.90%)
Jun 07, 2022 209.72 212.64 207.48 212.06 1,164,112 -1.42(-0.66%)
Jun 06, 2022 211.71 215.68 210.70 213.48 1,631,543 +3.98(+1.90%)
Jun 03, 2022 210.64 211.97 208.58 209.50 1,440,195 -2.70(-1.27%)
Jun 02, 2022 209.40 214.97 209.07 212.21 1,714,299 +2.73(+1.30%)
Jun 01, 2022 215.54 216.81 207.17 209.47 2,080,867 -5.66(-2.63%)
May 31, 2022 208.62 216.41 206.12 215.14 3,193,471 +4.70(+2.24%)
May 27, 2022 203.94 210.84 203.94 210.43 2,240,773 +7.07(+3.48%)
May 26, 2022 198.54 204.62 198.11 203.36 1,841,585 +7.64(+3.91%)
May 25, 2022 194.21 196.81 190.46 195.72 2,293,479 -0.90(-0.46%)
May 24, 2022 194.13 197.34 188.99 196.62 2,013,321 +0.54(+0.27%)
May 23, 2022 193.69 198.27 192.20 196.08 1,770,783 +3.63(+1.89%)
May 20, 2022 193.47 193.47 187.22 192.45 2,349,300 +1.77(+0.93%)
May 19, 2022 192.63 194.63 187.32 190.68 2,712,351 -4.33(-2.22%)
May 18, 2022 208.09 209.36 194.09 195.01 3,881,949 -17.18(-8.09%)
May 17, 2022 205.45 213.16 204.94 212.19 3,055,504 +11.28(+5.62%)
May 16, 2022 201.62 203.03 199.59 200.90 1,359,869 -1.50(-0.74%)
May 13, 2022 199.91 206.02 199.85 202.41 2,168,482 +2.96(+1.48%)
May 12, 2022 196.69 199.58 193.80 199.44 2,448,463 +0.96(+0.48%)
May 11, 2022 198.98 203.25 197.75 198.49 2,930,535 -0.82(-0.41%)
May 10, 2022 201.44 202.66 194.37 199.31 2,378,508 -0.20(-0.10%)
May 09, 2022 198.60 203.64 197.03 199.51 2,420,550 -1.86(-0.92%)
May 06, 2022 197.74 203.50 194.70 201.37 2,461,267 +2.84(+1.43%)
May 05, 2022 198.30 201.70 196.31 198.53 2,763,747 -2.16(-1.07%)
May 04, 2022 192.16 201.20 190.76 200.68 2,561,719 +9.63(+5.04%)
May 03, 2022 188.97 192.16 187.38 191.05 2,043,755 +2.33(+1.23%)
May 02, 2022 190.57 192.05 184.71 188.73 2,323,158 -1.66(-0.87%)
Apr 29, 2022 196.71 200.09 189.67 190.38 2,446,405 -7.77(-3.92%)
Apr 28, 2022 193.33 198.36 192.16 198.15 2,360,861 +7.27(+3.81%)
Apr 27, 2022 189.88 193.08 187.90 190.88 1,684,721 -0.71(-0.37%)
Apr 26, 2022 195.87 196.66 189.90 191.59 2,016,199 -5.17(-2.63%)
Apr 25, 2022 195.47 197.15 189.39 196.76 2,257,529 +0.18(+0.09%)
Apr 22, 2022 196.97 199.17 195.67 196.58 2,207,621 -1.58(-0.80%)
Apr 21, 2022 201.15 201.89 196.85 198.16 2,191,667 -2.23(-1.11%)
Apr 20, 2022 201.69 205.07 200.29 200.39 1,903,808 +0.36(+0.18%)
Apr 19, 2022 195.95 201.26 195.68 200.03 1,838,601 +5.32(+2.73%)
Apr 18, 2022 196.88 198.28 193.48 194.71 1,576,277 -2.38(-1.21%)
Apr 14, 2022 198.34 199.73 196.33 197.09 2,006,665 -0.55(-0.28%)
Apr 13, 2022 195.81 198.82 194.55 197.63 1,425,505 +1.85(+0.94%)
Apr 12, 2022 195.55 198.46 193.82 195.79 2,120,792 +0.25(+0.13%)
Apr 11, 2022 191.22 198.92 191.22 195.54 2,172,063 +2.49(+1.29%)
Apr 08, 2022 193.59 195.11 191.20 193.05 2,423,056 -2.16(-1.10%)
Apr 07, 2022 195.15 196.42 190.83 195.20 3,364,670 -0.22(-0.11%)
Apr 06, 2022 200.69 200.69 194.99 195.42 3,643,435 -6.73(-3.33%)
Apr 05, 2022 206.28 209.64 201.81 202.16 3,277,618 -6.67(-3.19%)
Apr 04, 2022 209.21 211.57 207.63 208.82 3,634,463 -3.12(-1.47%)
Apr 01, 2022 221.66 221.94 211.71 211.95 3,586,480 -9.71(-4.38%)
Mar 31, 2022 223.51 225.91 221.56 221.66 1,856,304 -3.70(-1.64%)
Mar 30, 2022 227.27 228.17 224.30 225.36 2,204,016 -3.18(-1.39%)
Mar 29, 2022 226.79 231.41 226.12 228.54 4,233,526 +8.16(+3.70%)
Mar 28, 2022 217.30 220.48 216.13 220.38 1,801,959 +3.34(+1.54%)
Mar 25, 2022 216.49 217.50 214.54 217.03 1,516,944 +1.38(+0.64%)
Mar 24, 2022 213.32 215.97 211.33 215.65 2,094,725 +3.50(+1.65%)
Mar 23, 2022 215.29 216.56 211.76 212.16 1,809,480 -4.89(-2.25%)
Mar 22, 2022 213.71 219.08 213.13 217.04 2,745,658 +4.22(+1.99%)
Mar 21, 2022 208.56 213.82 208.33 212.82 3,585,112 +3.11(+1.48%)
Mar 18, 2022 210.75 210.93 203.98 209.71 9,675,282 -8.69(-3.98%)
Mar 17, 2022 212.41 219.77 211.13 218.39 5,922,092 +1.96(+0.91%)
Mar 16, 2022 209.72 216.52 209.55 216.43 3,223,171 +9.29(+4.49%)
Mar 15, 2022 205.76 208.43 203.02 207.14 1,939,790 +4.89(+2.42%)
Mar 14, 2022 203.57 205.88 200.03 202.25 2,276,394 -1.96(-0.96%)
Mar 11, 2022 210.75 211.14 203.78 204.22 2,449,290 -5.84(-2.78%)
Mar 10, 2022 203.85 210.48 210.06 2,645,821 +2.45(+1.18%)
Mar 09, 2022 200.21 209.23 200.21 207.61 3,332,061 +12.19(+6.24%)
Mar 08, 2022 194.06 200.57 190.66 195.41 3,055,433 +2.78(+1.44%)
Mar 07, 2022 203.09 204.40 192.20 192.63 3,621,530 -12.89(-6.27%)
Mar 04, 2022 208.83 209.79 203.37 205.52 2,565,970 -5.77(-2.73%)
Mar 03, 2022 212.55 214.76 210.23 211.29 2,583,312 +1.97(+0.94%)
Mar 02, 2022 206.64 212.50 204.59 209.32 2,377,886 +4.14(+2.02%)
Mar 01, 2022 211.03 211.90 203.01 205.18 2,179,536 -7.03(-3.31%)
Feb 28, 2022 207.34 212.56 205.94 212.20 2,593,933 +1.48(+0.70%)
Feb 25, 2022 206.73 212.56 206.37 210.72 2,057,064 +4.58(+2.22%)
Feb 24, 2022 198.58 206.76 196.97 206.14 3,144,181 +1.03(+0.50%)
Feb 23, 2022 208.78 210.07 205.02 205.11 2,358,934 -2.82(-1.35%)
Feb 22, 2022 210.18 211.61 206.53 207.93 2,641,088 -4.24(-2.00%)
Feb 18, 2022 212.16 0 -2.04(-0.95%)
Feb 17, 2022 217.13 217.53 213.95 214.21 1,482,679 -4.43(-2.03%)
Feb 16, 2022 218.63 219.95 214.25 218.64 2,559,491 -1.33(-0.60%)
Feb 15, 2022 221.22 223.56 219.59 219.96 2,741,180 +1.85(+0.85%)
Feb 14, 2022 220.85 221.70 216.69 218.11 2,629,120 -3.58(-1.61%)
Feb 11, 2022 229.18 229.61 220.76 221.69 4,903,075 -7.83(-3.41%)
Feb 10, 2022 231.40 232.77 228.69 229.52 2,737,903 -3.66(-1.57%)
Feb 09, 2022 234.66 237.34 232.58 233.18 1,810,088 +0.36(+0.16%)
Feb 08, 2022 233.65 235.16 231.99 232.81 2,076,606 +0.12(+0.05%)
Feb 07, 2022 233.81 234.42 231.63 232.69 1,699,546 -0.36(-0.16%)
Feb 04, 2022 235.09 235.88 231.08 233.05 2,243,619 -3.06(-1.30%)
Feb 03, 2022 238.56 235.87 236.12 1,888,856 -4.30(-1.79%)
Feb 02, 2022 241.96 242.02 237.58 240.41 1,827,920 -0.17(-0.07%)
Feb 01, 2022 243.24 244.87 240.09 240.59 4,812,628 +5.86(+2.50%)
Jan 31, 2022 232.98 235.01 234.72 3,555,066 +1.03(+0.44%)
Jan 28, 2022 230.22 233.82 228.30 233.69 2,396,230 +2.72(+1.18%)
Jan 27, 2022 234.14 236.42 228.82 230.97 1,954,231 -1.17(-0.51%)
Jan 26, 2022 234.68 237.00 230.29 232.15 2,105,903 -0.84(-0.36%)
Jan 25, 2022 230.79 235.17 228.18 232.99 2,126,705 -1.60(-0.68%)
Jan 24, 2022 228.71 234.81 226.12 234.59 3,196,310 +0.77(+0.33%)
Jan 21, 2022 238.32 238.67 232.90 233.82 3,208,993 -5.57(-2.33%)
Jan 20, 2022 242.23 244.40 239.29 239.38 1,749,316 -1.38(-0.57%)
Jan 19, 2022 241.85 244.22 240.76 240.77 1,371,928 -1.09(-0.45%)
Jan 18, 2022 241.22 242.72 238.91 241.85 2,009,729 -2.76(-1.13%)
Jan 14, 2022 244.61 0 -1.38(-0.56%)
Jan 13, 2022 245.56 248.33 244.69 246.00 1,737,074 +1.39(+0.57%)
Jan 12, 2022 244.48 247.27 243.24 244.60 1,483,031 +0.64(+0.26%)
Jan 11, 2022 244.93 245.73 240.72 243.97 2,118,275 -0.97(-0.39%)
Jan 10, 2022 250.72 250.72 241.07 244.93 4,769,219 -7.10(-2.82%)
Jan 07, 2022 250.79 254.53 250.71 252.03 1,724,055 +0.76(+0.30%)
Jan 06, 2022 250.12 253.01 248.35 251.27 1,945,904 +1.01(+0.40%)
Jan 05, 2022 253.00 254.71 250.00 250.26 2,551,138 -2.65(-1.05%)
Jan 04, 2022 247.89 253.89 247.56 252.91 2,708,128 +6.07(+2.46%)
Jan 03, 2022 248.03 249.84 245.32 246.84 1,839,956 -0.09(-0.03%)
Dec 31, 2021 245.90 248.46 245.29 246.93 1,332,672 +0.08(+0.03%)
Dec 30, 2021 246.21 248.42 245.84 246.85 1,870,035 +1.02(+0.42%)
Dec 29, 2021 244.86 246.80 244.63 245.83 1,534,809 +1.00(+0.41%)
Dec 28, 2021 244.42 246.66 243.91 244.82 1,406,166 +0.18(+0.07%)
Dec 27, 2021 243.44 245.55 242.83 244.64 1,548,798 +2.32(+0.96%)
Dec 23, 2021 239.51 244.62 239.30 242.32 2,198,923 +3.69(+1.54%)
Dec 22, 2021 240.92 241.29 238.01 238.64 2,432,486 -1.90(-0.79%)
Dec 21, 2021 237.03 241.31 236.59 240.54 2,646,446 +6.11(+2.61%)
Dec 20, 2021 238.96 241.43 234.33 234.43 2,888,397 -4.55(-1.91%)
Dec 17, 2021 242.25 248.70 236.82 238.98 10,628,669 +11.27(+4.95%)
Dec 16, 2021 231.58 233.66 227.62 227.72 4,593,800 -2.16(-0.94%)
Dec 15, 2021 229.17 231.27 228.18 229.87 1,778,445 +0.71(+0.31%)
Dec 14, 2021 229.13 233.79 228.52 229.17 1,767,313 -0.82(-0.36%)
Dec 13, 2021 233.63 234.36 229.60 229.99 1,769,618 -5.14(-2.18%)
Dec 10, 2021 234.66 237.05 233.43 235.12 1,335,822 +1.70(+0.73%)
Dec 09, 2021 231.76 235.44 231.38 233.43 1,343,039 +0.48(+0.20%)
Dec 08, 2021 235.61 235.61 232.03 232.95 1,360,746 -2.20(-0.94%)
Dec 07, 2021 235.22 236.99 234.33 235.15 1,781,375 +1.91(+0.82%)
Dec 06, 2021 231.28 235.07 230.54 233.24 1,921,361 +4.01(+1.75%)
Dec 03, 2021 225.22 229.72 224.98 229.23 2,563,325 +5.27(+2.35%)
Dec 02, 2021 216.81 225.79 216.44 223.96 2,250,803 +7.16(+3.30%)
Dec 01, 2021 223.67 226.71 216.64 216.80 2,455,669 -2.47(-1.12%)
Nov 30, 2021 226.72 227.49 218.82 219.26 3,532,672 -9.71(-4.24%)
Nov 29, 2021 228.43 229.94 225.65 228.97 1,780,133 +2.30(+1.02%)
Nov 26, 2021 225.87 227.87 224.16 226.67 1,865,760 -5.16(-2.22%)
Nov 24, 2021 233.19 234.99 231.82 231.83 1,729,424 -2.72(-1.16%)
Nov 23, 2021 235.09 235.76 232.59 234.55 1,494,658 -1.48(-0.63%)
Nov 22, 2021 230.99 238.99 230.37 236.03 2,296,397 +5.04(+2.18%)
Nov 19, 2021 233.17 234.33 230.85 230.99 2,133,681 -1.93(-0.83%)
Nov 18, 2021 235.99 233.76 232.84 232.92 2,454,116 -2.50(-1.06%)
Nov 17, 2021 240.43 241.11 235.25 235.42 2,209,718 -5.55(-2.30%)
Nov 16, 2021 239.85 242.99 239.54 240.97 1,632,191 +0.84(+0.35%)
Nov 15, 2021 242.23 242.94 238.18 240.13 2,093,453 -1.50(-0.62%)
Nov 12, 2021 239.79 242.59 238.86 241.64 2,222,686 +2.75(+1.15%)
Nov 11, 2021 237.39 240.99 236.74 238.89 2,154,215 +1.37(+0.58%)
Nov 10, 2021 235.77 237.52 1,954,222 +0.07(+0.03%)
Nov 09, 2021 237.95 238.41 234.23 237.45 1,923,955 +0.90(+0.38%)
Nov 08, 2021 233.02 237.60 232.83 236.55 2,743,755 +5.48(+2.37%)
Nov 05, 2021 234.67 234.88 229.80 231.06 2,085,137 -2.13(-0.91%)
Nov 04, 2021 230.09 233.71 229.07 233.20 3,035,351 +4.75(+2.08%)
Nov 03, 2021 224.07 228.88 223.31 228.45 2,132,141 +4.05(+1.80%)
Nov 02, 2021 225.07 225.94 223.67 224.40 1,564,911 +0.12(+0.05%)
Nov 01, 2021 225.84 223.94 223.37 224.28 1,503,938 +0.10(+0.05%)
Oct 29, 2021 222.64 226.88 222.29 224.17 2,101,177 -0.41(-0.18%)
Oct 28, 2021 224.20 224.75 221.91 224.58 1,810,411 +0.64(+0.28%)
Oct 27, 2021 227.00 228.43 223.75 223.95 2,812,503 -2.42(-1.07%)
Oct 26, 2021 227.47 226.36 3,220,000 +2.31(+1.03%)
Oct 25, 2021 222.09 224.83 221.29 224.05 2,673,876 +2.30(+1.04%)
Oct 22, 2021 221.64 223.38 221.16 221.75 2,708,012 +0.13(+0.06%)
Oct 21, 2021 220.15 222.11 219.59 221.61 4,025,548 +1.47(+0.67%)
Oct 20, 2021 219.22 220.77 218.11 220.15 2,643,615 +1.88(+0.86%)
Oct 19, 2021 218.10 219.28 216.70 218.26 2,193,143 +1.28(+0.59%)
Oct 18, 2021 217.03 218.67 215.75 216.99 2,809,277 -1.09(-0.50%)
Oct 15, 2021 217.34 218.44 216.37 218.07 4,389,583 +1.59(+0.73%)
Oct 14, 2021 215.48 217.55 215.01 216.48 2,986,131 +3.54(+1.66%)
Oct 13, 2021 211.31 214.56 208.93 212.94 4,828,970 +2.29(+1.09%)
Oct 12, 2021 209.22 211.37 209.09 210.65 2,670,157 +1.43(+0.68%)
Oct 11, 2021 213.23 213.75 208.78 209.22 3,029,539 -3.45(-1.62%)
Oct 08, 2021 211.68 213.14 210.74 212.67 2,484,805 +0.47(+0.22%)
Oct 07, 2021 216.06 216.68 211.75 212.20 4,154,160 -1.19(-0.56%)
Oct 06, 2021 211.37 214.09 209.23 213.39 3,837,269 -0.07(-0.03%)
Oct 05, 2021 207.01 215.54 205.91 213.46 5,595,193 +6.09(+2.94%)
Oct 04, 2021 210.57 213.20 206.78 207.37 4,121,380 -4.44(-2.09%)
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.