Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FedEx Corp (NY: FDX )

298.17 +0.83 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 83.74 83.78 83.24 83.35 806,123 -0.39(-0.46%)
Dec 30, 2004 84.15 84.42 83.43 83.74 962,219 -0.41(-0.48%)
Dec 29, 2004 84.14 84.21 83.52 84.14 997,432 +0.44(+0.53%)
Dec 28, 2004 83.02 83.70 82.93 83.70 1,859,684 +0.93(+1.12%)
Dec 27, 2004 84.12 84.14 82.77 82.77 1,810,055 -0.80(-0.96%)
Dec 23, 2004 84.46 84.46 83.15 83.58 1,898,442 -0.74(-0.87%)
Dec 22, 2004 84.88 84.94 84.11 84.31 2,271,845 -0.76(-0.90%)
Dec 21, 2004 85.39 85.41 84.74 85.08 2,074,272 +0.37(+0.44%)
Dec 20, 2004 84.62 85.15 84.31 84.70 2,313,675 +0.07(+0.08%)
Dec 17, 2004 82.77 84.68 82.77 84.64 3,765,335 +1.95(+2.35%)
Dec 16, 2004 81.67 82.72 80.67 82.69 6,079,838 -0.88(-1.05%)
Dec 15, 2004 84.37 84.88 83.46 83.57 2,783,382 -0.63(-0.75%)
Dec 14, 2004 84.25 84.53 83.94 84.20 1,606,574 +0.25(+0.30%)
Dec 13, 2004 84.20 84.27 83.53 83.95 1,035,363 +0.30(+0.35%)
Dec 10, 2004 84.38 84.39 83.48 83.65 1,332,431 -0.64(-0.76%)
Dec 09, 2004 83.75 84.48 83.06 84.30 2,746,160 +0.49(+0.59%)
Dec 08, 2004 82.77 83.87 82.72 83.81 3,773,252 +2.34(+2.88%)
Dec 07, 2004 82.54 82.98 81.45 81.46 1,271,458 -0.99(-1.20%)
Dec 06, 2004 81.67 82.74 81.65 82.45 1,290,010 +0.62(+0.75%)
Dec 03, 2004 82.02 82.56 81.28 81.83 1,905,650 -0.18(-0.22%)
Dec 02, 2004 81.19 82.67 80.93 82.01 1,950,671 +0.82(+1.01%)
Dec 01, 2004 80.43 81.32 80.41 81.19 1,640,015 +0.77(+0.96%)
Nov 30, 2004 80.86 80.89 80.35 80.42 2,033,978 -0.34(-0.42%)
Nov 29, 2004 81.52 81.78 80.24 80.76 2,522,237 -0.24(-0.29%)
Nov 26, 2004 80.95 81.16 80.69 81.00 626,748 +0.00(+0.00%)
Nov 24, 2004 80.82 81.42 80.81 81.00 1,265,786 +0.24(+0.29%)
Nov 23, 2004 80.78 80.91 80.07 80.76 1,287,055 +0.13(+0.16%)
Nov 22, 2004 79.89 80.74 79.72 80.63 1,400,967 +1.04(+1.31%)
Nov 19, 2004 80.59 80.59 79.19 79.59 1,509,442 -0.62(-0.77%)
Nov 18, 2004 80.18 80.39 79.89 80.21 870,877 +0.28(+0.35%)
Nov 17, 2004 79.51 80.60 79.51 79.93 2,002,191 +0.60(+0.76%)
Nov 16, 2004 80.36 80.37 78.96 79.33 1,731,711 -1.03(-1.28%)
Nov 15, 2004 80.84 80.94 80.02 80.36 1,626,899 -0.35(-0.43%)
Nov 12, 2004 80.23 80.73 79.41 80.71 2,211,699 +0.48(+0.60%)
Nov 11, 2004 78.96 80.39 78.75 80.23 2,066,473 +1.84(+2.35%)
Nov 10, 2004 78.66 79.00 77.98 78.38 1,370,362 +0.00(+0.00%)
Nov 09, 2004 78.79 79.48 78.20 78.38 1,392,695 -0.59(-0.75%)
Nov 08, 2004 77.99 79.15 77.85 78.97 1,672,629 +1.17(+1.50%)
Nov 05, 2004 77.51 78.37 77.38 77.81 1,420,937 +0.39(+0.50%)
Nov 04, 2004 76.49 77.64 76.33 77.42 2,773,220 +1.12(+1.46%)
Nov 03, 2004 77.60 77.78 75.86 76.30 2,686,014 -0.69(-0.89%)
Nov 02, 2004 76.77 77.79 75.96 76.99 3,203,459 +0.23(+0.30%)
Nov 01, 2004 77.11 77.54 76.28 76.76 2,170,695 -0.36(-0.46%)
Oct 29, 2004 76.60 77.11 76.49 77.11 2,156,988 +0.48(+0.63%)
Oct 28, 2004 76.00 76.63 75.05 76.63 2,032,914 +0.64(+0.85%)
Oct 27, 2004 74.99 76.22 74.57 75.99 1,932,592 +1.00(+1.33%)
Oct 26, 2004 73.66 74.99 73.38 74.99 2,031,378 +1.41(+1.92%)
Oct 25, 2004 73.96 74.46 73.36 73.57 2,283,188 -0.71(-0.96%)
Oct 22, 2004 75.71 76.16 74.20 74.29 1,996,874 -1.41(-1.87%)
Oct 21, 2004 74.36 76.13 74.36 75.70 3,333,559 +1.34(+1.80%)
Oct 20, 2004 73.29 74.36 73.02 74.36 1,654,786 +1.07(+1.47%)
Oct 19, 2004 73.54 74.49 73.29 73.29 1,774,487 -0.25(-0.35%)
Oct 18, 2004 72.96 73.74 72.21 73.54 1,659,749 +0.59(+0.81%)
Oct 15, 2004 72.02 73.19 72.02 72.95 3,275,068 +1.02(+1.41%)
Oct 14, 2004 72.21 72.50 71.69 71.93 1,515,705 +0.06(+0.08%)
Oct 13, 2004 73.67 74.12 71.57 71.87 2,249,039 -1.66(-2.26%)
Oct 12, 2004 73.17 73.60 72.52 73.53 1,278,784 +0.37(+0.51%)
Oct 11, 2004 73.08 73.44 72.57 73.16 921,452 +0.43(+0.59%)
Oct 08, 2004 73.50 73.50 72.37 72.73 1,298,163 -0.77(-1.05%)
Oct 07, 2004 74.30 74.47 73.37 73.50 1,405,221 -1.22(-1.63%)
Oct 06, 2004 74.12 74.77 74.00 74.72 1,161,682 +0.76(+1.03%)
Oct 05, 2004 74.17 74.43 73.64 73.96 1,431,690 -0.21(-0.29%)
Oct 04, 2004 73.61 74.29 73.47 74.17 2,046,267 +1.17(+1.60%)
Oct 01, 2004 72.76 73.46 72.53 73.00 1,980,685 +0.48(+0.67%)
Sep 30, 2004 71.98 72.74 71.49 72.52 2,282,007 +0.55(+0.76%)
Sep 29, 2004 72.06 72.06 71.20 71.97 1,688,699 -0.14(-0.19%)
Sep 28, 2004 72.39 72.55 71.68 72.10 1,303,126 -0.17(-0.23%)
Sep 27, 2004 71.64 72.48 71.35 72.27 1,968,278 +0.69(+0.96%)
Sep 24, 2004 70.66 71.95 70.66 71.59 2,239,349 +0.53(+0.75%)
Sep 23, 2004 71.26 71.79 70.84 71.05 3,090,493 -1.06(-1.47%)
Sep 22, 2004 73.78 74.05 71.62 72.11 5,569,128 -2.94(-3.92%)
Sep 21, 2004 74.34 75.15 74.07 75.06 2,630,122 +0.12(+0.16%)
Sep 20, 2004 74.48 75.23 74.30 74.94 2,200,827 +0.37(+0.50%)
Sep 17, 2004 73.96 74.57 73.91 74.57 2,424,987 +0.94(+1.28%)
Sep 16, 2004 72.84 73.63 72.61 73.63 1,278,075 +0.95(+1.30%)
Sep 15, 2004 73.06 73.23 72.58 72.68 1,439,961 -0.38(-0.52%)
Sep 14, 2004 73.20 73.21 72.54 73.06 1,773,305 -0.14(-0.20%)
Sep 13, 2004 72.76 73.35 72.43 73.20 1,684,800 +0.71(+0.98%)
Sep 10, 2004 71.64 72.64 71.43 72.49 2,458,546 +1.45(+2.04%)
Sep 09, 2004 71.17 71.26 70.70 71.04 1,265,904 +0.10(+0.14%)
Sep 08, 2004 71.01 71.25 70.82 70.94 1,087,120 -0.31(-0.44%)
Sep 07, 2004 70.66 71.37 70.66 71.26 1,456,032 +1.01(+1.43%)
Sep 03, 2004 70.45 70.68 69.95 70.25 994,242 -0.27(-0.38%)
Sep 02, 2004 69.82 70.66 69.74 70.52 1,788,785 +0.89(+1.28%)
Sep 01, 2004 69.65 70.16 69.29 69.63 2,035,514 +0.25(+0.35%)
Aug 31, 2004 69.10 69.50 68.77 69.39 1,426,727 +0.63(+0.91%)
Aug 30, 2004 68.55 69.34 68.55 68.76 1,284,456 -0.07(-0.10%)
Aug 27, 2004 69.21 69.38 68.67 68.83 1,594,285 -0.18(-0.26%)
Aug 26, 2004 69.44 69.77 68.53 69.01 1,904,469 -0.40(-0.57%)
Aug 25, 2004 69.34 69.89 68.83 69.40 1,869,965 +0.25(+0.35%)
Aug 24, 2004 68.80 69.44 68.56 69.16 2,487,614 +0.65(+0.95%)
Aug 23, 2004 68.89 69.68 67.85 68.51 4,073,037 +1.40(+2.08%)
Aug 20, 2004 66.59 67.24 65.97 67.11 1,528,821 +0.59(+0.89%)
Aug 19, 2004 66.97 67.18 66.09 66.52 953,002 -0.59(-0.88%)
Aug 18, 2004 66.54 67.20 66.25 67.11 1,031,464 +0.57(+0.85%)
Aug 17, 2004 66.79 67.34 66.41 66.54 1,357,718 +0.05(+0.08%)
Aug 16, 2004 64.74 66.49 64.74 66.49 1,865,711 +1.81(+2.80%)
Aug 13, 2004 65.46 65.87 64.53 64.68 1,293,200 -0.78(-1.19%)
Aug 12, 2004 66.43 66.49 64.88 65.46 1,459,931 -1.13(-1.70%)
Aug 11, 2004 66.64 66.97 65.65 66.59 1,872,682 -0.27(-0.41%)
Aug 10, 2004 65.69 66.86 65.63 66.86 1,245,698 +1.43(+2.19%)
Aug 09, 2004 65.96 66.36 65.43 65.43 1,300,526 -0.69(-1.05%)
Aug 06, 2004 66.26 66.60 65.59 66.13 2,022,870 -0.94(-1.40%)
Aug 05, 2004 69.12 69.12 67.07 67.07 1,861,220 -1.89(-2.74%)
Aug 04, 2004 68.84 69.39 68.30 68.95 1,546,310 -0.28(-0.40%)
Aug 03, 2004 69.78 70.07 69.07 69.23 1,077,785 -0.54(-0.78%)
Aug 02, 2004 69.14 70.04 68.76 69.78 1,572,188 +0.48(+0.70%)
Jul 30, 2004 69.33 69.33 68.78 69.29 999,914 -0.03(-0.05%)
Jul 29, 2004 68.73 69.37 68.29 69.33 1,670,856 +0.61(+0.89%)
Jul 28, 2004 67.87 68.95 67.29 68.72 1,646,160 +0.63(+0.92%)
Jul 27, 2004 68.04 68.55 67.40 68.09 1,499,044 +0.08(+0.12%)
Jul 26, 2004 68.22 68.66 67.69 68.01 1,136,040 -0.18(-0.26%)
Jul 23, 2004 68.35 68.97 67.69 68.18 1,750,027 -0.51(-0.74%)
Jul 22, 2004 69.03 69.33 68.02 68.69 2,679,751 -0.34(-0.49%)
Jul 21, 2004 70.08 70.64 69.03 69.03 1,897,143 -1.05(-1.50%)
Jul 20, 2004 68.40 70.08 68.40 70.08 1,840,069 +1.68(+2.46%)
Jul 19, 2004 68.54 68.76 67.92 68.40 1,175,389 +0.02(+0.02%)
Jul 16, 2004 69.28 69.28 68.34 68.38 1,147,502 -0.42(-0.62%)
Jul 15, 2004 67.70 69.35 67.67 68.80 1,547,373 +1.10(+1.63%)
Jul 14, 2004 66.98 68.34 66.91 67.70 1,930,820 +0.42(+0.63%)
Jul 13, 2004 67.62 67.68 67.15 67.28 784,380 -0.36(-0.54%)
Jul 12, 2004 67.65 67.92 67.04 67.64 878,085 -0.01(-0.01%)
Jul 09, 2004 67.36 67.73 66.71 67.65 1,492,308 +0.52(+0.77%)
Jul 08, 2004 68.18 68.28 67.13 67.13 1,408,175 -1.40(-2.04%)
Jul 07, 2004 67.75 68.53 67.75 68.53 1,173,262 +0.78(+1.15%)
Jul 06, 2004 67.62 68.08 67.25 67.75 1,183,070 -0.37(-0.55%)
Jul 02, 2004 68.58 68.63 67.79 68.12 944,376 -0.34(-0.49%)
Jul 01, 2004 69.01 69.39 67.80 68.46 2,050,757 -0.67(-0.97%)
Jun 30, 2004 68.51 69.24 68.00 69.13 1,724,267 +0.52(+0.76%)
Jun 29, 2004 68.39 68.85 68.38 68.61 1,248,297 +0.25(+0.36%)
Jun 28, 2004 67.79 69.21 67.79 68.36 2,021,571 +0.80(+1.19%)
Jun 25, 2004 67.55 67.99 67.24 67.56 1,662,112 +0.07(+0.10%)
Jun 24, 2004 67.50 67.82 67.16 67.49 1,501,053 -0.25(-0.37%)
Jun 23, 2004 66.88 68.07 66.74 67.74 3,436,481 +1.37(+2.07%)
Jun 22, 2004 66.03 66.42 65.81 66.37 1,049,780 +0.38(+0.58%)
Jun 21, 2004 66.18 66.47 65.99 65.99 708,518 -0.21(-0.32%)
Jun 18, 2004 65.93 66.53 65.59 66.20 1,131,786 +0.25(+0.38%)
Jun 17, 2004 66.14 66.14 65.08 65.95 1,198,786 -0.20(-0.31%)
Jun 16, 2004 65.80 66.22 65.67 66.15 1,743,646 +0.65(+0.99%)
Jun 15, 2004 65.11 65.84 64.99 65.50 1,488,409 +0.60(+0.93%)
Jun 14, 2004 64.82 65.46 64.49 64.90 1,222,301 -0.21(-0.32%)
Jun 10, 2004 65.50 65.92 64.47 65.11 2,266,291 +0.79(+1.22%)
Jun 09, 2004 64.71 64.71 64.15 64.33 959,501 -0.39(-0.60%)
Jun 08, 2004 64.06 64.71 63.74 64.71 1,497,390 +0.65(+1.02%)
Jun 07, 2004 63.01 64.17 62.87 64.06 1,370,244 +1.25(+1.99%)
Jun 04, 2004 63.09 63.22 62.46 62.81 955,011 +0.05(+0.08%)
Jun 03, 2004 62.20 62.91 61.90 62.76 1,488,763 +0.33(+0.53%)
Jun 02, 2004 61.65 62.50 61.65 62.43 1,078,139 +0.80(+1.30%)
Jun 01, 2004 62.12 62.12 61.17 61.63 1,322,859 -0.64(-1.03%)
May 28, 2004 62.07 62.50 61.83 62.27 681,931 +0.29(+0.46%)
May 27, 2004 62.96 63.13 61.35 61.98 1,740,692 -0.56(-0.89%)
May 26, 2004 62.37 62.72 61.79 62.54 1,334,322 +0.11(+0.18%)
May 25, 2004 60.93 62.62 60.42 62.43 1,630,916 +1.58(+2.60%)
May 24, 2004 60.13 61.02 60.03 60.85 1,173,617 +1.07(+1.78%)
May 21, 2004 60.51 60.51 59.49 59.78 1,321,087 -0.31(-0.52%)
May 20, 2004 60.23 60.33 59.65 60.09 835,664 -0.19(-0.32%)
May 19, 2004 60.93 61.19 60.09 60.29 1,179,052 -0.41(-0.68%)
May 18, 2004 59.83 60.84 59.66 60.70 1,374,616 +1.00(+1.67%)
May 17, 2004 59.87 59.98 58.69 59.70 1,308,798 -0.38(-0.63%)
May 14, 2004 59.77 60.37 59.29 60.09 1,203,513 +0.31(+0.52%)
May 13, 2004 60.25 60.29 59.48 59.77 1,265,195 -0.57(-0.94%)
May 12, 2004 60.09 60.47 59.03 60.34 1,701,106 +0.10(+0.17%)
May 11, 2004 60.00 60.27 59.16 60.24 1,452,014 +0.42(+0.71%)
May 10, 2004 60.42 60.49 59.42 59.81 1,680,309 -0.80(-1.31%)
May 07, 2004 60.53 61.13 60.20 60.61 1,168,181 -0.60(-0.98%)
May 06, 2004 61.48 61.69 60.79 61.21 879,622 -0.64(-1.04%)
May 05, 2004 61.92 61.92 61.01 61.85 994,360 +0.03(+0.04%)
May 04, 2004 61.63 62.40 61.30 61.83 1,137,813 +0.19(+0.32%)
May 03, 2004 61.02 61.80 60.85 61.63 1,080,739 +0.78(+1.28%)
Apr 30, 2004 61.44 61.44 60.59 60.86 1,416,683 -0.36(-0.59%)
Apr 29, 2004 62.03 62.27 60.93 61.22 1,461,585 -0.62(-1.00%)
Apr 28, 2004 62.83 62.88 61.80 61.84 939,413 -0.96(-1.52%)
Apr 27, 2004 62.08 63.24 62.08 62.79 1,841,369 +1.03(+1.67%)
Apr 26, 2004 62.79 63.23 61.53 61.76 1,953,507 -0.99(-1.58%)
Apr 23, 2004 63.56 63.56 62.24 62.75 1,718,949 -1.04(-1.63%)
Apr 22, 2004 62.31 64.03 62.18 63.79 1,869,019 +1.31(+2.10%)
Apr 21, 2004 61.74 62.70 61.40 62.48 1,081,684 +0.68(+1.10%)
Apr 20, 2004 62.58 62.92 61.80 61.80 906,918 -0.72(-1.15%)
Apr 19, 2004 62.79 62.94 62.26 62.52 1,036,900 -0.52(-0.83%)
Apr 16, 2004 63.72 63.72 62.73 63.05 1,493,490 -0.38(-0.60%)
Apr 15, 2004 63.44 64.01 63.03 63.43 1,209,775 +0.16(+0.25%)
Apr 14, 2004 62.58 63.47 62.47 63.27 1,314,706 +0.37(+0.59%)
Apr 13, 2004 63.60 63.77 62.75 62.90 1,382,415 -0.41(-0.65%)
Apr 12, 2004 62.86 63.63 62.56 63.31 1,127,532 +0.84(+1.34%)
Apr 08, 2004 63.98 63.98 62.05 62.47 3,045,354 -1.05(-1.65%)
Apr 07, 2004 64.10 64.10 63.14 63.52 1,444,688 -0.58(-0.90%)
Apr 06, 2004 63.78 64.27 63.28 64.10 1,774,605 +0.17(+0.26%)
Apr 05, 2004 63.89 64.32 63.39 63.93 1,629,853 -0.45(-0.70%)
Apr 02, 2004 63.93 64.38 63.58 64.38 1,737,619 +1.07(+1.70%)
Apr 01, 2004 63.45 63.94 63.02 63.30 2,145,526 -0.30(-0.48%)
Mar 31, 2004 63.15 63.69 62.82 63.61 1,982,576 +0.46(+0.72%)
Mar 30, 2004 62.79 63.26 62.01 63.15 1,738,683 +0.53(+0.85%)
Mar 29, 2004 61.78 63.25 61.58 62.62 2,554,969 +1.02(+1.65%)
Mar 26, 2004 61.44 62.11 61.13 61.60 1,856,139 -0.19(-0.30%)
Mar 25, 2004 60.51 61.82 60.40 61.79 2,263,455 +1.66(+2.76%)
Mar 24, 2004 60.59 60.73 59.69 60.13 2,087,152 -0.46(-0.75%)
Mar 23, 2004 60.47 60.99 60.17 60.58 2,029,606 +0.44(+0.73%)
Mar 22, 2004 60.33 60.70 60.00 60.14 1,931,292 -0.18(-0.29%)
Mar 19, 2004 60.51 60.97 60.31 60.32 1,823,407 -0.59(-0.97%)
Mar 18, 2004 60.64 61.14 60.20 60.91 2,721,582 +0.33(+0.54%)
Mar 17, 2004 58.18 61.32 58.18 60.58 6,956,506 +2.67(+4.62%)
Mar 16, 2004 57.55 57.97 57.03 57.91 2,349,125 +1.13(+1.98%)
Mar 15, 2004 57.32 57.32 56.70 56.78 1,586,959 -0.63(-1.09%)
Mar 12, 2004 56.36 57.51 56.31 57.41 1,764,916 +1.33(+2.37%)
Mar 11, 2004 56.02 57.21 55.75 56.08 2,453,346 +0.06(+0.11%)
Mar 10, 2004 57.96 57.96 55.85 56.02 2,756,086 -1.99(-3.43%)
Mar 09, 2004 58.36 58.66 57.73 58.01 1,416,092 -0.40(-0.68%)
Mar 08, 2004 58.74 59.15 58.36 58.41 1,022,247 -0.41(-0.69%)
Mar 05, 2004 57.76 58.93 57.72 58.82 1,655,258 +0.63(+1.09%)
Mar 04, 2004 58.60 58.60 57.86 58.18 1,180,116 -0.41(-0.71%)
Mar 03, 2004 58.71 58.90 58.08 58.60 1,178,462 -0.17(-0.29%)
Mar 02, 2004 58.55 58.99 58.38 58.77 1,531,067 +0.22(+0.38%)
Mar 01, 2004 58.13 58.55 57.77 58.55 1,696,025 +0.42(+0.73%)
Feb 27, 2004 58.31 58.82 58.01 58.12 1,452,605 -0.08(-0.15%)
Feb 26, 2004 58.08 58.48 57.86 58.21 1,391,395 +0.19(+0.32%)
Feb 25, 2004 57.80 58.29 57.77 58.02 1,386,669 -0.18(-0.31%)
Feb 24, 2004 57.59 58.31 57.59 58.20 1,619,454 +0.11(+0.19%)
Feb 23, 2004 58.42 58.60 57.71 58.09 1,089,010 -0.31(-0.54%)
Feb 20, 2004 58.31 58.66 58.16 58.40 1,438,189 +0.20(+0.35%)
Feb 19, 2004 58.42 58.86 58.15 58.20 1,085,820 +0.06(+0.10%)
Feb 18, 2004 58.37 58.47 57.99 58.14 1,082,748 -0.49(-0.84%)
Feb 17, 2004 58.56 58.73 57.91 58.63 1,262,241 +0.31(+0.54%)
Feb 13, 2004 58.60 58.99 58.14 58.32 1,489,591 -0.39(-0.66%)
Feb 12, 2004 58.65 58.75 58.05 58.71 1,182,479 -0.37(-0.63%)
Feb 11, 2004 57.84 59.21 57.56 59.08 2,304,458 +1.02(+1.76%)
Feb 10, 2004 57.34 58.05 57.04 58.05 1,846,568 +0.80(+1.40%)
Feb 09, 2004 56.78 57.58 56.34 57.25 2,869,524 +1.29(+2.30%)
Feb 06, 2004 55.03 56.20 54.97 55.96 2,151,316 +1.02(+1.86%)
Feb 05, 2004 55.34 55.60 54.93 54.94 3,430,100 -0.26(-0.48%)
Feb 04, 2004 56.11 56.46 55.10 55.20 3,003,878 -1.30(-2.31%)
Feb 03, 2004 56.84 57.42 56.17 56.51 1,347,438 -0.34(-0.60%)
Feb 02, 2004 57.00 57.18 56.45 56.84 1,940,391 -0.09(-0.16%)
Jan 30, 2004 57.81 57.81 56.84 56.94 1,189,569 -0.86(-1.49%)
Jan 29, 2004 57.83 58.05 57.17 57.80 1,475,056 -0.03(-0.06%)
Jan 28, 2004 58.56 58.56 57.72 57.83 1,943,463 -0.77(-1.31%)
Jan 27, 2004 58.65 59.35 58.40 58.60 1,498,217 -0.25(-0.43%)
Jan 26, 2004 58.80 58.97 57.80 58.86 1,719,068 -0.07(-0.11%)
Jan 23, 2004 58.93 59.07 58.56 58.93 1,322,150 +0.08(+0.13%)
Jan 22, 2004 59.18 59.18 58.40 58.85 1,767,397 -0.39(-0.66%)
Jan 21, 2004 58.55 59.51 58.40 59.24 1,556,708 +0.68(+1.16%)
Jan 20, 2004 59.24 59.58 58.49 58.56 1,401,912 -0.63(-1.06%)
Jan 16, 2004 58.82 59.20 58.44 59.19 2,205,436 +0.52(+0.89%)
Jan 15, 2004 58.56 58.90 58.21 58.66 1,583,178 +0.24(+0.41%)
Jan 14, 2004 58.72 58.89 58.12 58.43 1,443,861 +0.03(+0.06%)
Jan 13, 2004 58.31 58.84 57.77 58.39 4,709,712 +0.69(+1.19%)
Jan 12, 2004 56.28 57.91 55.88 57.71 5,444,463 +2.67(+4.84%)
Jan 09, 2004 56.02 56.20 54.87 55.04 4,010,292 -1.13(-2.02%)
Jan 08, 2004 56.67 56.89 55.77 56.18 4,252,885 -0.47(-0.82%)
Jan 07, 2004 57.21 57.32 56.46 56.64 4,106,833 -0.57(-0.99%)
Jan 06, 2004 57.51 57.55 57.16 57.21 3,698,335 -0.30(-0.52%)
Jan 05, 2004 57.88 58.05 57.38 57.50 4,160,243 +0.05(+0.09%)
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.