Skip to main content

FedEx Corp (NY: FDX )

288.86 +0.98 (+0.34%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 125.58 131.34 124.70 131.32 4,725,399 +2.24(+1.74%)
Feb 27, 2020 130.94 135.34 126.95 129.08 3,799,557 -5.37(-3.99%)
Feb 26, 2020 137.13 138.96 133.54 134.44 2,973,865 -0.99(-0.73%)
Feb 25, 2020 144.80 144.93 134.70 135.44 4,540,620 -8.61(-5.97%)
Feb 24, 2020 145.35 146.71 141.97 144.04 3,350,059 -7.81(-5.15%)
Feb 21, 2020 151.87 152.69 150.41 151.86 1,768,745 -1.54(-1.01%)
Feb 20, 2020 149.83 153.72 148.37 153.40 2,797,805 +3.51(+2.34%)
Feb 19, 2020 147.90 150.41 147.75 149.89 1,824,716 +2.39(+1.62%)
Feb 18, 2020 148.19 149.68 145.47 147.50 2,068,356 -0.05(-0.03%)
Feb 14, 2020 149.26 150.03 146.97 147.55 1,804,974 -2.65(-1.77%)
Feb 13, 2020 146.78 150.53 145.56 150.20 2,821,350 +2.75(+1.87%)
Feb 12, 2020 148.09 148.66 146.26 147.45 1,725,061 +0.47(+0.32%)
Feb 11, 2020 147.22 148.42 145.92 146.97 2,168,125 +1.14(+0.78%)
Feb 10, 2020 147.72 149.10 145.30 145.84 4,243,185 +1.04(+0.72%)
Feb 07, 2020 137.02 146.45 136.20 144.80 7,022,629 +6.54(+4.73%)
Feb 06, 2020 140.81 140.81 138.13 138.26 1,833,665 -1.23(-0.88%)
Feb 05, 2020 139.07 140.32 138.43 139.49 2,164,767 +2.27(+1.65%)
Feb 04, 2020 136.15 137.89 135.81 137.22 2,766,769 +3.41(+2.55%)
Feb 03, 2020 135.34 137.11 133.58 133.80 2,137,586 -0.74(-0.55%)
Jan 31, 2020 136.83 137.01 133.56 134.54 3,532,653 -3.37(-2.44%)
Jan 30, 2020 135.81 138.04 133.35 137.91 3,633,297 +0.19(+0.14%)
Jan 29, 2020 138.75 139.60 137.59 137.73 2,710,565 -0.14(-0.10%)
Jan 28, 2020 139.30 139.49 136.84 137.87 2,352,688 -0.26(-0.19%)
Jan 27, 2020 139.63 139.70 137.22 138.13 3,620,397 -5.19(-3.62%)
Jan 24, 2020 144.78 144.78 141.68 143.32 2,121,570 -0.75(-0.52%)
Jan 23, 2020 144.18 144.50 142.07 144.07 2,212,980 -0.61(-0.42%)
Jan 22, 2020 146.50 147.76 144.62 144.68 2,052,843 -1.85(-1.26%)
Jan 21, 2020 148.00 148.05 145.87 146.54 2,644,003 -2.28(-1.53%)
Jan 17, 2020 148.27 149.93 147.49 148.81 1,984,611 +0.41(+0.28%)
Jan 16, 2020 149.38 150.20 147.75 148.41 2,519,567 +0.36(+0.25%)
Jan 15, 2020 151.64 151.64 147.60 148.04 3,192,396 -2.77(-1.84%)
Jan 14, 2020 148.04 153.02 147.55 150.81 5,457,532 +2.65(+1.79%)
Jan 13, 2020 145.78 148.40 145.77 148.16 2,134,164 +2.47(+1.69%)
Jan 10, 2020 147.04 147.37 145.24 145.70 2,633,284 -1.32(-0.90%)
Jan 09, 2020 146.93 147.26 145.66 147.02 2,408,316 +0.86(+0.59%)
Jan 08, 2020 143.78 146.74 143.19 146.16 3,282,260 +2.17(+1.50%)
Jan 07, 2020 142.66 144.39 141.71 144.00 2,302,423 +1.40(+0.98%)
Jan 06, 2020 140.69 142.83 139.69 142.60 2,569,021 +0.11(+0.08%)
Jan 03, 2020 141.86 142.64 141.24 142.49 2,384,415 -1.79(-1.24%)
Jan 02, 2020 141.78 144.28 141.02 144.28 3,254,762 +3.62(+2.57%)
Dec 31, 2019 138.81 140.99 138.37 140.66 2,316,795 +1.00(+0.71%)
Dec 30, 2019 142.41 142.60 139.47 139.66 2,808,621 -2.22(-1.57%)
Dec 27, 2019 142.39 143.35 141.49 141.88 2,895,054 +0.04(+0.03%)
Dec 26, 2019 140.37 142.12 140.00 141.85 2,850,184 +1.59(+1.13%)
Dec 24, 2019 140.53 141.75 139.92 140.26 1,932,042 -0.85(-0.60%)
Dec 23, 2019 139.12 142.10 138.14 141.10 4,695,432 +3.32(+2.41%)
Dec 20, 2019 138.01 138.18 136.43 137.78 5,655,406 +1.02(+0.75%)
Dec 19, 2019 136.81 138.43 136.03 136.76 6,263,404 +0.15(+0.11%)
Dec 18, 2019 140.85 142.11 136.08 136.61 23,157,102 -15.23(-10.03%)
Dec 17, 2019 150.23 153.28 149.78 151.84 6,350,506 -0.81(-0.53%)
Dec 16, 2019 155.28 156.62 150.23 152.65 5,428,967 -1.46(-0.95%)
Dec 13, 2019 154.08 156.15 152.47 154.11 3,115,327 +0.72(+0.47%)
Dec 12, 2019 148.19 154.25 147.67 153.38 3,211,441 +5.41(+3.65%)
Dec 11, 2019 146.28 148.39 145.47 147.98 1,801,753 +1.93(+1.32%)
Dec 10, 2019 145.58 147.10 144.67 146.04 1,756,138 +0.46(+0.31%)
Dec 09, 2019 145.30 146.49 145.13 145.59 1,857,819 -0.09(-0.06%)
Dec 06, 2019 144.18 146.31 144.09 145.68 2,619,846 +3.09(+2.17%)
Dec 05, 2019 143.43 143.47 141.11 142.59 1,757,831 +0.06(+0.04%)
Dec 04, 2019 141.39 144.21 141.14 142.53 2,483,927 +2.53(+1.81%)
Dec 03, 2019 142.85 143.08 139.89 140.00 4,106,813 -6.38(-4.36%)
Dec 02, 2019 148.63 151.63 146.38 146.38 2,919,770 -1.87(-1.26%)
Nov 29, 2019 149.23 149.56 148.05 148.25 852,226 -1.35(-0.90%)
Nov 27, 2019 149.83 150.12 148.40 149.60 1,777,865 +0.01(+0.01%)
Nov 26, 2019 147.94 150.76 146.94 149.59 2,989,638 +1.81(+1.23%)
Nov 25, 2019 145.81 148.52 144.86 147.78 2,705,260 +2.77(+1.91%)
Nov 22, 2019 141.08 145.23 141.03 145.01 2,404,026 +4.14(+2.94%)
Nov 21, 2019 141.26 142.43 140.56 140.87 1,721,729 -0.18(-0.12%)
Nov 20, 2019 143.57 143.66 140.38 141.04 2,673,287 -3.01(-2.09%)
Nov 19, 2019 146.55 146.56 143.73 144.06 1,645,620 -1.88(-1.29%)
Nov 18, 2019 145.55 146.09 143.11 145.94 1,936,952 -0.72(-0.49%)
Nov 15, 2019 145.68 146.82 144.82 146.66 1,724,425 +1.53(+1.05%)
Nov 14, 2019 144.33 146.35 144.02 145.13 1,971,561 +0.42(+0.29%)
Nov 13, 2019 148.21 148.21 144.64 144.71 2,397,090 -4.62(-3.10%)
Nov 12, 2019 150.38 151.76 148.91 149.34 1,381,788 -0.89(-0.59%)
Nov 11, 2019 150.02 151.00 149.44 150.22 1,148,001 -0.96(-0.64%)
Nov 08, 2019 151.72 151.91 149.69 151.19 1,244,656 -0.65(-0.43%)
Nov 07, 2019 153.26 154.52 151.42 151.84 2,135,636 +0.70(+0.46%)
Nov 06, 2019 152.43 152.48 149.97 151.14 1,907,984 -1.56(-1.02%)
Nov 05, 2019 152.47 155.24 150.99 152.70 2,709,738 +0.01(+0.01%)
Nov 04, 2019 148.07 152.86 147.74 152.69 4,640,140 +7.71(+5.32%)
Nov 01, 2019 142.79 145.52 142.61 144.98 2,298,766 +3.57(+2.53%)
Oct 31, 2019 143.57 144.35 140.44 141.41 2,277,458 -2.94(-2.04%)
Oct 30, 2019 146.12 146.13 142.67 144.35 1,701,557 -2.01(-1.37%)
Oct 29, 2019 147.21 147.21 145.24 146.36 1,580,589 -0.36(-0.25%)
Oct 28, 2019 147.19 148.57 145.58 146.72 2,803,637 +0.29(+0.20%)
Oct 25, 2019 142.46 146.57 142.19 146.44 2,246,082 +3.74(+2.62%)
Oct 24, 2019 144.78 145.41 141.76 142.69 1,869,165 -1.79(-1.24%)
Oct 23, 2019 143.01 145.18 142.36 144.48 2,355,147 +1.25(+0.87%)
Oct 22, 2019 140.16 143.29 138.80 143.23 3,248,877 +2.40(+1.70%)
Oct 21, 2019 139.57 142.77 139.03 140.83 3,747,986 +1.97(+1.42%)
Oct 18, 2019 139.39 139.98 138.19 138.86 3,011,834 -0.73(-0.52%)
Oct 17, 2019 140.22 141.18 139.39 139.59 2,861,274 -0.06(-0.05%)
Oct 16, 2019 138.97 141.13 138.71 139.66 3,715,582 +0.75(+0.54%)
Oct 15, 2019 136.72 139.06 136.33 138.91 3,480,649 +2.95(+2.17%)
Oct 14, 2019 134.41 136.81 133.75 135.96 2,615,682 +1.15(+0.85%)
Oct 11, 2019 132.62 136.21 132.62 134.81 4,299,998 +3.87(+2.96%)
Oct 10, 2019 129.25 131.18 128.89 130.94 1,927,832 +1.95(+1.52%)
Oct 09, 2019 128.59 129.47 127.62 128.98 2,430,355 +0.80(+0.62%)
Oct 08, 2019 130.42 130.54 128.18 128.19 2,592,745 -3.43(-2.60%)
Oct 07, 2019 131.38 133.60 130.73 131.62 1,973,597 -0.84(-0.64%)
Oct 04, 2019 131.34 132.51 130.32 132.46 2,370,990 +1.19(+0.91%)
Oct 03, 2019 130.14 131.44 128.37 131.26 2,505,226 +0.86(+0.66%)
Oct 02, 2019 129.83 131.44 128.84 130.40 2,965,493 -0.80(-0.61%)
Oct 01, 2019 134.86 136.01 130.25 131.20 3,727,412 -3.64(-2.70%)
Sep 30, 2019 134.45 135.69 134.27 134.84 1,844,717 +0.57(+0.42%)
Sep 27, 2019 134.93 136.00 133.30 134.27 2,124,197 -0.19(-0.14%)
Sep 26, 2019 136.41 136.61 133.82 134.46 2,223,216 -1.74(-1.28%)
Sep 25, 2019 132.60 136.92 132.60 136.20 3,870,221 +3.03(+2.27%)
Sep 24, 2019 135.17 136.74 131.99 133.17 6,032,763 -1.76(-1.30%)
Sep 23, 2019 136.66 138.11 134.74 134.93 4,469,742 -2.88(-2.09%)
Sep 20, 2019 142.05 142.05 137.51 137.81 6,082,181 -3.40(-2.41%)
Sep 19, 2019 139.15 141.35 138.48 141.21 6,023,043 +1.43(+1.02%)
Sep 18, 2019 142.00 143.18 137.55 139.78 24,764,906 -20.74(-12.92%)
Sep 17, 2019 159.66 161.58 158.52 160.52 5,070,787 -0.25(-0.16%)
Sep 16, 2019 159.67 162.05 158.40 160.77 1,669,353 -0.49(-0.30%)
Sep 13, 2019 162.01 163.26 160.26 161.26 1,572,311 +0.55(+0.34%)
Sep 12, 2019 161.26 161.80 158.77 160.72 1,641,447 -0.42(-0.26%)
Sep 11, 2019 160.06 161.14 157.18 161.14 1,772,777 +1.57(+0.99%)
Sep 10, 2019 154.99 159.78 154.59 159.56 2,598,963 +4.48(+2.89%)
Sep 09, 2019 151.08 155.27 150.94 155.08 2,452,399 +5.14(+3.43%)
Sep 06, 2019 151.91 152.67 149.71 149.94 1,525,889 -1.72(-1.14%)
Sep 05, 2019 148.60 152.56 148.27 151.66 2,296,946 +4.91(+3.35%)
Sep 04, 2019 145.35 147.23 145.05 146.75 1,366,102 +3.40(+2.37%)
Sep 03, 2019 143.73 145.08 142.00 143.35 1,377,218 -2.99(-2.04%)
Aug 30, 2019 146.23 147.91 145.92 146.34 1,248,080 +1.07(+0.74%)
Aug 29, 2019 143.01 146.23 142.89 145.27 1,827,012 +3.94(+2.79%)
Aug 28, 2019 137.60 142.50 136.38 141.33 2,238,094 +3.37(+2.44%)
Aug 27, 2019 141.19 142.18 137.28 137.96 1,961,874 -2.73(-1.94%)
Aug 26, 2019 141.36 142.76 139.92 140.69 1,377,444 +0.48(+0.34%)
Aug 23, 2019 144.40 145.03 139.43 140.21 3,042,108 -5.66(-3.88%)
Aug 22, 2019 146.01 146.69 143.71 145.87 1,253,330 -0.07(-0.05%)
Aug 21, 2019 145.56 146.51 144.87 145.94 1,132,103 +2.16(+1.50%)
Aug 20, 2019 145.37 145.75 143.29 143.78 1,180,912 -2.28(-1.56%)
Aug 19, 2019 146.21 146.92 145.31 146.06 1,580,614 +2.13(+1.48%)
Aug 16, 2019 142.25 144.77 142.07 143.93 1,691,276 +2.93(+2.08%)
Aug 15, 2019 143.38 143.46 139.75 140.99 2,031,219 -2.07(-1.44%)
Aug 14, 2019 145.57 145.81 142.38 143.06 1,829,992 -5.04(-3.40%)
Aug 13, 2019 147.29 150.94 145.15 148.10 1,993,449 +1.60(+1.09%)
Aug 12, 2019 148.57 148.75 146.15 146.50 891,907 -3.08(-2.06%)
Aug 09, 2019 151.05 151.25 148.01 149.58 1,376,627 -1.94(-1.28%)
Aug 08, 2019 149.55 152.42 149.01 151.52 1,943,704 +3.29(+2.22%)
Aug 07, 2019 145.61 148.42 143.22 148.23 2,599,741 -0.49(-0.33%)
Aug 06, 2019 146.84 150.38 146.29 148.72 3,037,428 +3.63(+2.50%)
Aug 05, 2019 147.70 147.77 143.02 145.09 3,468,098 -5.97(-3.95%)
Aug 02, 2019 150.18 152.05 148.85 151.06 2,123,308 +0.39(+0.26%)
Aug 01, 2019 156.99 158.20 150.10 150.67 3,293,160 -6.66(-4.23%)
Jul 31, 2019 159.10 160.53 155.53 157.33 1,609,963 -1.72(-1.08%)
Jul 30, 2019 158.27 159.56 156.47 159.05 1,329,138 -0.19(-0.12%)
Jul 29, 2019 161.02 161.50 158.41 159.24 1,505,576 -2.16(-1.34%)
Jul 26, 2019 162.20 162.31 160.35 161.40 2,171,215 -0.86(-0.53%)
Jul 25, 2019 162.01 163.08 161.11 162.26 2,152,224 -0.13(-0.08%)
Jul 24, 2019 161.26 164.69 160.92 162.39 2,903,721 +2.07(+1.29%)
Jul 23, 2019 157.77 160.49 157.77 160.32 3,106,910 +3.89(+2.49%)
Jul 22, 2019 155.50 157.89 155.22 156.43 2,309,498 +2.23(+1.45%)
Jul 19, 2019 153.31 155.80 153.29 154.20 2,240,908 +1.62(+1.06%)
Jul 18, 2019 151.90 153.62 151.09 152.58 1,822,994 +0.30(+0.20%)
Jul 17, 2019 156.45 156.64 151.99 152.28 3,332,419 -4.37(-2.79%)
Jul 16, 2019 155.76 159.58 155.76 156.65 2,974,457 +1.74(+1.13%)
Jul 15, 2019 154.55 155.78 153.40 154.91 2,191,458 +0.40(+0.26%)
Jul 12, 2019 151.89 155.41 151.59 154.51 3,588,380 +4.49(+3.00%)
Jul 11, 2019 147.72 150.72 147.40 150.02 2,707,466 +2.41(+1.63%)
Jul 10, 2019 149.62 150.22 147.40 147.61 2,250,312 +0.74(+0.50%)
Jul 09, 2019 147.07 147.56 146.41 146.87 1,320,319 -1.50(-1.01%)
Jul 08, 2019 147.86 149.21 146.74 148.38 1,719,399 -1.06(-0.71%)
Jul 05, 2019 148.62 149.85 147.18 149.44 1,219,683 +0.51(+0.34%)
Jul 03, 2019 147.98 149.03 147.01 148.93 1,279,512 +1.50(+1.02%)
Jul 02, 2019 150.45 150.60 147.17 147.43 2,016,622 -2.93(-1.95%)
Jul 01, 2019 155.02 155.02 149.06 150.36 2,546,246 -1.12(-0.74%)
Jun 28, 2019 151.52 153.51 151.31 151.48 5,757,536 +0.81(+0.54%)
Jun 27, 2019 147.99 151.63 147.66 150.67 3,750,933 +3.13(+2.12%)
Jun 26, 2019 144.34 148.78 141.63 147.54 6,771,579 +3.63(+2.53%)
Jun 25, 2019 147.59 147.62 143.91 143.91 5,186,339 -4.54(-3.06%)
Jun 24, 2019 151.31 152.21 148.15 148.45 3,861,668 -4.11(-2.69%)
Jun 21, 2019 154.75 155.06 152.35 152.56 2,739,490 -2.31(-1.49%)
Jun 20, 2019 154.76 155.82 153.29 154.86 2,271,081 +1.78(+1.16%)
Jun 19, 2019 153.19 153.90 152.26 153.08 1,750,214 +0.20(+0.13%)
Jun 18, 2019 151.65 155.43 151.38 152.88 2,376,596 +2.41(+1.60%)
Jun 17, 2019 151.16 151.65 149.86 150.47 1,428,141 -0.76(-0.50%)
Jun 14, 2019 151.83 152.09 149.13 151.23 1,730,250 -1.03(-0.68%)
Jun 13, 2019 149.81 152.45 149.69 152.26 2,436,798 +3.95(+2.66%)
Jun 12, 2019 145.75 148.90 145.28 148.31 1,536,615 +1.77(+1.21%)
Jun 11, 2019 150.23 150.63 145.99 146.53 2,020,601 -2.21(-1.48%)
Jun 10, 2019 146.85 150.72 146.77 148.74 2,235,654 +3.51(+2.42%)
Jun 07, 2019 144.50 146.53 143.60 145.23 2,317,482 +1.08(+0.75%)
Jun 06, 2019 145.49 145.76 143.00 144.15 1,724,893 -1.60(-1.10%)
Jun 05, 2019 147.97 148.43 145.00 145.75 2,437,917 -0.92(-0.63%)
Jun 04, 2019 141.55 146.95 141.27 146.67 3,105,548 +6.66(+4.76%)
Jun 03, 2019 138.93 142.83 138.48 140.01 4,263,737 -1.78(-1.26%)
May 31, 2019 142.36 144.06 141.34 141.79 2,080,718 -3.43(-2.36%)
May 30, 2019 146.85 148.62 144.29 145.22 1,816,313 -1.43(-0.98%)
May 29, 2019 144.93 147.72 143.57 146.65 2,226,075 +1.03(+0.71%)
May 28, 2019 146.11 147.23 144.12 145.62 2,751,203 -1.36(-0.93%)
May 24, 2019 148.66 148.90 145.84 146.99 1,467,372 -0.61(-0.41%)
May 23, 2019 147.14 148.01 145.37 147.59 2,691,267 -1.30(-0.87%)
May 22, 2019 153.26 153.39 148.82 148.89 3,287,201 -5.51(-3.57%)
May 21, 2019 155.78 156.15 153.91 154.39 2,055,929 -0.20(-0.13%)
May 20, 2019 154.61 156.10 153.78 154.59 1,820,120 -1.57(-1.01%)
May 17, 2019 158.04 160.12 155.92 156.17 2,432,165 -5.38(-3.33%)
May 16, 2019 159.03 164.91 158.88 161.54 2,912,700 +2.97(+1.87%)
May 15, 2019 156.36 159.25 153.91 158.57 2,518,803 +0.62(+0.40%)
May 14, 2019 158.63 160.24 156.92 157.95 2,447,071 -0.41(-0.26%)
May 13, 2019 158.82 159.69 156.97 158.35 1,938,057 -5.24(-3.20%)
May 10, 2019 164.29 165.01 160.66 163.59 1,605,666 -0.96(-0.59%)
May 09, 2019 163.02 165.13 161.70 164.56 1,742,598 -0.35(-0.21%)
May 08, 2019 165.49 166.43 163.87 164.91 2,207,196 -1.13(-0.68%)
May 07, 2019 168.43 168.62 163.69 166.04 2,341,821 -4.54(-2.66%)
May 06, 2019 168.38 171.16 166.91 170.58 1,403,985 -2.26(-1.31%)
May 03, 2019 173.44 175.15 172.55 172.84 1,337,348 +0.94(+0.55%)
May 02, 2019 170.36 172.86 168.01 171.90 1,607,425 +1.31(+0.77%)
May 01, 2019 174.37 174.47 170.59 170.59 1,558,996 -3.53(-2.03%)
Apr 30, 2019 171.81 175.22 170.54 174.12 1,700,510 +2.60(+1.52%)
Apr 29, 2019 169.57 172.16 168.34 171.52 1,600,984 +2.38(+1.41%)
Apr 26, 2019 170.25 171.44 168.08 169.14 3,958,510 -4.44(-2.56%)
Apr 25, 2019 179.91 180.05 173.36 173.58 3,358,082 -8.26(-4.54%)
Apr 24, 2019 179.31 182.26 178.81 181.84 1,644,853 +2.51(+1.40%)
Apr 23, 2019 179.69 180.21 178.88 179.34 1,879,642 -0.78(-0.43%)
Apr 22, 2019 181.13 181.52 179.40 180.12 1,663,810 -1.99(-1.09%)
Apr 18, 2019 182.41 183.19 181.81 182.11 1,514,377 +0.08(+0.05%)
Apr 17, 2019 182.41 183.19 180.98 182.03 1,215,119 +0.76(+0.42%)
Apr 16, 2019 180.37 182.50 180.02 181.27 1,586,336 +0.97(+0.54%)
Apr 15, 2019 181.05 181.94 179.72 180.30 1,990,595 -0.71(-0.39%)
Apr 12, 2019 178.30 181.04 177.54 181.01 1,796,731 +4.67(+2.65%)
Apr 11, 2019 175.86 177.38 175.50 176.34 1,676,815 +0.80(+0.46%)
Apr 10, 2019 174.62 176.23 174.16 175.54 1,163,536 +0.97(+0.55%)
Apr 09, 2019 174.53 175.02 173.56 174.57 1,562,010 -1.31(-0.75%)
Apr 08, 2019 173.83 176.06 173.15 175.89 1,735,582 +1.36(+0.78%)
Apr 05, 2019 172.72 174.96 172.10 174.53 2,504,304 +2.05(+1.19%)
Apr 04, 2019 169.84 172.55 169.84 172.48 1,417,770 +2.28(+1.34%)
Apr 03, 2019 170.57 172.78 169.36 170.20 1,374,383 +1.07(+0.63%)
Apr 02, 2019 171.41 171.55 168.81 169.13 1,689,436 -2.22(-1.30%)
Apr 01, 2019 167.52 171.86 167.47 171.36 2,547,146 +4.63(+2.78%)
Mar 29, 2019 164.53 167.35 164.43 166.73 2,362,637 +3.23(+1.97%)
Mar 28, 2019 160.70 163.83 160.70 163.50 2,209,633 +1.66(+1.03%)
Mar 27, 2019 160.94 162.20 160.46 161.84 1,710,370 +0.86(+0.54%)
Mar 26, 2019 159.23 161.06 158.51 160.97 1,556,555 +2.83(+1.79%)
Mar 25, 2019 159.84 160.72 157.50 158.14 2,013,919 -1.77(-1.10%)
Mar 22, 2019 163.18 163.71 159.77 159.91 2,654,240 -4.59(-2.79%)
Mar 21, 2019 160.33 164.82 158.53 164.50 3,433,866 +3.60(+2.24%)
Mar 20, 2019 158.77 161.54 155.93 160.90 10,104,319 -5.83(-3.49%)
Mar 19, 2019 168.94 170.03 166.06 166.73 4,616,347 -0.91(-0.54%)
Mar 18, 2019 163.71 167.66 163.71 167.64 2,425,209 +4.06(+2.48%)
Mar 15, 2019 164.95 167.12 163.22 163.57 2,700,048 -1.01(-0.61%)
Mar 14, 2019 164.73 165.00 163.13 164.59 1,324,183 -0.41(-0.25%)
Mar 13, 2019 163.85 165.52 163.09 165.00 1,330,622 +2.17(+1.33%)
Mar 12, 2019 162.67 163.78 161.36 162.83 1,638,814 +0.66(+0.41%)
Mar 11, 2019 158.16 162.32 157.95 162.17 1,831,332 +4.29(+2.72%)
Mar 08, 2019 156.10 158.65 154.04 157.88 2,240,555 -0.39(-0.25%)
Mar 07, 2019 161.33 161.71 157.56 158.27 4,088,226 -4.87(-2.99%)
Mar 06, 2019 165.35 165.50 162.38 163.14 1,574,784 -1.68(-1.02%)
Mar 05, 2019 165.21 165.86 163.48 164.82 1,609,919 -1.03(-0.62%)
Mar 04, 2019 168.53 169.67 164.72 165.85 1,851,025 -1.52(-0.91%)
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.