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

FedEx Corp (NY: FDX )

298.17 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2018 224.91 226.69 221.93 222.07 1,930,008 -2.10(-0.94%)
Feb 27, 2018 229.47 230.64 224.05 224.17 1,546,380 -5.20(-2.27%)
Feb 26, 2018 228.01 229.94 225.30 229.37 1,702,089 +2.06(+0.91%)
Feb 23, 2018 223.70 227.32 223.05 227.30 2,004,958 +6.12(+2.77%)
Feb 22, 2018 221.18 1,535,106 +1.92(+0.88%)
Feb 21, 2018 217.19 223.27 217.17 219.26 1,399,214 +2.09(+0.96%)
Feb 20, 2018 220.16 216.51 217.17 1,248,740 -2.89(-1.31%)
Feb 16, 2018 220.07 220.07 220.07 0 -0.76(-0.34%)
Feb 15, 2018 218.02 220.91 215.09 220.82 1,894,876 +3.79(+1.75%)
Feb 14, 2018 216.06 218.39 215.25 217.03 2,016,290 +0.45(+0.21%)
Feb 13, 2018 217.67 216.58 1,682,843 +0.35(+0.16%)
Feb 12, 2018 213.41 217.53 212.14 216.23 2,957,552 +4.16(+1.96%)
Feb 09, 2018 212.41 215.39 203.85 212.07 5,718,252 -3.56(-1.65%)
Feb 08, 2018 226.79 226.79 215.51 215.63 3,034,921 -10.71(-4.73%)
Feb 07, 2018 224.37 229.33 223.96 226.34 1,679,761 +0.87(+0.39%)
Feb 06, 2018 220.29 228.99 218.55 225.46 3,727,632 -1.34(-0.59%)
Feb 05, 2018 227.54 232.98 224.40 226.81 2,538,423 -3.79(-1.64%)
Feb 02, 2018 234.84 235.43 230.46 230.59 1,836,468 -5.37(-2.28%)
Feb 01, 2018 232.65 239.42 231.91 235.96 2,572,202 -0.59(-0.25%)
Jan 31, 2018 237.65 240.78 235.81 236.55 1,897,527 +0.92(+0.39%)
Jan 30, 2018 240.21 240.34 233.87 235.63 2,724,401 -5.61(-2.33%)
Jan 29, 2018 241.07 243.82 240.87 241.24 1,279,664 -1.05(-0.43%)
Jan 26, 2018 241.98 242.43 239.44 242.29 1,689,028 +0.73(+0.30%)
Jan 25, 2018 244.32 244.32 240.41 241.56 1,779,187 -2.14(-0.88%)
Jan 24, 2018 245.53 245.92 242.26 243.70 1,526,046 -1.45(-0.59%)
Jan 23, 2018 246.89 246.89 244.52 245.15 1,304,650 -1.69(-0.68%)
Jan 22, 2018 246.07 247.02 244.50 246.83 1,116,412 -0.39(-0.16%)
Jan 19, 2018 245.83 247.26 243.16 247.22 1,576,094 +1.93(+0.79%)
Jan 18, 2018 245.37 247.53 243.91 245.29 2,060,324 +0.62(+0.25%)
Jan 17, 2018 243.90 245.04 241.57 244.67 1,529,155 +1.72(+0.71%)
Jan 16, 2018 245.37 246.17 240.81 242.95 1,851,471 -2.04(-0.83%)
Jan 12, 2018 244.99 244.99 244.99 0 +0.59(+0.24%)
Jan 11, 2018 241.97 244.41 241.19 244.40 1,832,929 +2.87(+1.19%)
Jan 10, 2018 241.53 1,824,652 +0.23(+0.10%)
Jan 09, 2018 243.33 244.23 240.62 241.30 1,828,093 -0.82(-0.34%)
Jan 08, 2018 242.34 243.48 240.52 242.12 2,169,919 +2.47(+1.03%)
Jan 05, 2018 239.95 244.58 237.58 239.65 3,177,899 +0.94(+0.39%)
Jan 04, 2018 236.38 239.92 236.12 238.71 2,885,157 +3.66(+1.56%)
Jan 03, 2018 231.84 235.73 230.72 235.05 2,385,063 +2.90(+1.25%)
Jan 02, 2018 226.05 232.15 225.30 232.15 2,730,902 +7.26(+3.23%)
Dec 29, 2017 224.89 224.89 224.89 0 +1.10(+0.49%)
Dec 28, 2017 225.30 225.86 222.84 223.79 1,112,063 -1.54(-0.68%)
Dec 27, 2017 225.54 225.62 224.23 225.33 987,733 +0.35(+0.16%)
Dec 26, 2017 225.66 226.43 224.59 224.98 838,948 -0.34(-0.15%)
Dec 22, 2017 225.81 226.70 224.55 225.32 1,488,261 -0.14(-0.06%)
Dec 21, 2017 228.76 229.91 224.18 225.46 3,611,245 -0.81(-0.36%)
Dec 20, 2017 227.65 228.22 222.24 226.27 6,543,052 +7.69(+3.52%)
Dec 19, 2017 219.46 216.60 218.58 2,575,655 +0.57(+0.26%)
Dec 18, 2017 218.99 219.67 217.28 218.01 2,193,936 +1.68(+0.77%)
Dec 15, 2017 216.74 217.86 215.89 216.34 2,471,113 +1.40(+0.65%)
Dec 14, 2017 218.30 218.83 214.77 214.94 1,706,079 -3.17(-1.45%)
Dec 13, 2017 216.64 219.43 215.84 218.11 1,336,172 +2.27(+1.05%)
Dec 12, 2017 215.84 217.53 214.51 215.84 1,920,794 +0.80(+0.37%)
Dec 11, 2017 216.00 217.29 213.82 215.04 1,578,090 -1.91(-0.88%)
Dec 08, 2017 216.53 217.19 215.22 216.95 1,327,744 +1.74(+0.81%)
Dec 07, 2017 212.61 216.09 212.02 215.21 1,370,187 +2.62(+1.23%)
Dec 06, 2017 211.03 213.83 210.15 212.59 1,693,888 +0.89(+0.42%)
Dec 05, 2017 214.31 215.40 211.40 211.70 1,769,952 -3.28(-1.53%)
Dec 04, 2017 211.13 218.59 210.25 214.98 3,390,506 +7.38(+3.56%)
Dec 01, 2017 208.39 209.53 205.05 207.60 2,012,498 -0.56(-0.27%)
Nov 30, 2017 204.44 210.34 204.44 208.16 3,040,342 +4.97(+2.45%)
Nov 29, 2017 196.88 203.68 196.75 203.19 2,092,204 +6.67(+3.40%)
Nov 28, 2017 195.94 194.89 196.51 1,831,989 +0.58(+0.29%)
Nov 27, 2017 195.25 196.38 194.58 195.94 1,384,033 +0.78(+0.40%)
Nov 24, 2017 196.95 197.04 194.56 195.15 782,411 -0.75(-0.38%)
Nov 22, 2017 196.08 196.43 194.73 195.90 1,481,513 +0.46(+0.23%)
Nov 21, 2017 195.94 196.03 195.00 195.44 1,363,862 +0.06(+0.03%)
Nov 20, 2017 194.80 196.36 194.30 195.38 1,102,148 +1.12(+0.58%)
Nov 17, 2017 195.21 196.31 194.16 194.25 1,608,740 -1.72(-0.88%)
Nov 16, 2017 193.64 196.66 193.18 195.97 1,686,303 +3.11(+1.61%)
Nov 15, 2017 196.91 197.74 192.61 192.86 1,470,502 -4.94(-2.50%)
Nov 14, 2017 198.58 198.73 197.42 197.80 895,155 -1.34(-0.67%)
Nov 13, 2017 197.40 199.44 196.64 199.14 1,344,721 +2.95(+1.50%)
Nov 10, 2017 195.06 196.46 194.50 196.19 1,041,092 +0.64(+0.33%)
Nov 09, 2017 197.31 197.63 193.78 195.55 1,113,360 -2.75(-1.39%)
Nov 08, 2017 198.24 199.57 197.69 198.30 1,081,787 -0.59(-0.30%)
Nov 07, 2017 199.25 200.41 198.57 198.90 951,381 +0.19(+0.10%)
Nov 06, 2017 201.12 201.57 198.32 198.71 1,227,119 -2.96(-1.47%)
Nov 03, 2017 202.49 203.17 201.22 201.66 901,295 -0.95(-0.47%)
Nov 02, 2017 202.98 203.70 200.42 202.62 1,465,972 -0.14(-0.07%)
Nov 01, 2017 204.15 204.48 202.05 202.76 1,278,588 -0.31(-0.16%)
Oct 31, 2017 205.15 205.32 203.05 203.08 1,055,444 -1.72(-0.84%)
Oct 30, 2017 206.91 207.25 204.30 204.79 825,957 -2.47(-1.19%)
Oct 27, 2017 205.94 208.06 205.59 207.27 1,381,196 +1.29(+0.62%)
Oct 26, 2017 203.53 206.92 203.16 205.98 1,590,357 +3.18(+1.57%)
Oct 25, 2017 202.70 203.62 202.37 202.80 1,232,662 -0.31(-0.15%)
Oct 24, 2017 203.01 203.90 202.56 203.10 1,231,069 +0.45(+0.22%)
Oct 23, 2017 203.25 203.77 202.07 202.65 1,325,854 +0.24(+0.12%)
Oct 20, 2017 202.29 203.11 201.45 202.41 1,443,187 +0.99(+0.49%)
Oct 19, 2017 199.18 201.45 198.40 201.42 1,653,442 +1.50(+0.75%)
Oct 18, 2017 198.26 200.79 198.04 199.92 947,059 +1.98(+1.00%)
Oct 17, 2017 198.76 199.21 197.68 197.94 1,149,757 -1.12(-0.57%)
Oct 16, 2017 200.30 200.30 198.10 199.07 848,267 -0.78(-0.39%)
Oct 13, 2017 202.79 203.32 199.65 199.85 1,210,000 -2.55(-1.26%)
Oct 12, 2017 200.16 203.09 199.93 202.40 1,303,614 +2.14(+1.07%)
Oct 11, 2017 199.16 200.55 198.98 200.26 1,466,156 +1.71(+0.86%)
Oct 10, 2017 199.07 199.85 198.44 198.55 789,695 +0.13(+0.06%)
Oct 09, 2017 198.85 199.44 197.89 198.43 1,139,603 -0.14(-0.07%)
Oct 06, 2017 199.21 199.87 198.05 198.57 870,698 -0.73(-0.37%)
Oct 05, 2017 196.40 199.34 195.85 199.30 2,304,794 +0.26(+0.13%)
Oct 04, 2017 200.43 200.97 198.94 199.04 1,116,836 -1.51(-0.75%)
Oct 03, 2017 203.42 204.06 200.17 200.55 1,435,329 -3.00(-1.47%)
Oct 02, 2017 202.81 204.15 201.99 203.54 1,299,693 +0.67(+0.33%)
Sep 29, 2017 201.68 203.55 200.99 202.87 1,434,586 +1.19(+0.59%)
Sep 28, 2017 197.51 201.90 197.06 201.68 1,632,253 +3.83(+1.94%)
Sep 27, 2017 198.55 198.73 197.85 197.85 1,403,508 +0.17(+0.09%)
Sep 26, 2017 196.72 198.14 196.54 197.68 1,561,893 +0.55(+0.28%)
Sep 25, 2017 197.97 198.68 195.69 197.13 1,420,558 -0.72(-0.36%)
Sep 22, 2017 196.82 198.71 195.91 197.85 1,787,560 +1.05(+0.54%)
Sep 21, 2017 197.85 198.55 196.05 196.80 2,326,538 -1.50(-0.76%)
Sep 20, 2017 194.59 200.29 193.87 198.30 4,753,813 +4.05(+2.08%)
Sep 19, 2017 193.47 195.11 193.37 194.25 2,356,686 +0.83(+0.43%)
Sep 18, 2017 193.35 194.56 192.55 193.43 1,251,489 +0.22(+0.12%)
Sep 15, 2017 191.44 195.15 190.42 193.20 2,014,364 +0.28(+0.14%)
Sep 14, 2017 192.60 194.43 192.48 192.92 1,076,615 -0.43(-0.22%)
Sep 13, 2017 193.46 193.83 192.11 193.35 890,521 -0.49(-0.25%)
Sep 12, 2017 191.84 195.42 191.66 193.84 1,757,885 +2.82(+1.48%)
Sep 11, 2017 190.76 191.56 189.77 191.02 1,658,965 +1.73(+0.91%)
Sep 08, 2017 191.28 191.28 188.56 189.29 1,780,196 -2.41(-1.26%)
Sep 07, 2017 190.84 192.00 190.31 191.70 982,547 +1.57(+0.83%)
Sep 06, 2017 192.66 190.13 190.13 1,264,787 -1.21(-0.63%)
Sep 05, 2017 192.19 192.83 190.57 191.34 1,164,273 -1.61(-0.83%)
Sep 01, 2017 193.01 194.44 192.45 192.95 920,224 +0.60(+0.31%)
Aug 31, 2017 192.68 193.04 191.44 192.35 1,213,230 +0.54(+0.28%)
Aug 30, 2017 190.37 192.44 189.82 191.81 1,126,448 +2.22(+1.17%)
Aug 29, 2017 186.14 189.90 185.92 189.58 918,777 +2.21(+1.18%)
Aug 28, 2017 187.01 187.73 186.47 187.38 713,402 +0.97(+0.52%)
Aug 25, 2017 186.38 187.53 185.90 186.41 684,585 +0.98(+0.53%)
Aug 24, 2017 186.64 186.68 184.50 185.43 666,692 -0.36(-0.19%)
Aug 23, 2017 186.91 187.38 184.83 185.79 1,131,858 -1.98(-1.06%)
Aug 22, 2017 185.72 188.06 185.55 187.77 781,827 +2.65(+1.43%)
Aug 21, 2017 184.83 185.37 183.81 185.12 1,093,120 +0.30(+0.16%)
Aug 18, 2017 184.13 186.24 183.65 184.83 1,037,021 +0.56(+0.31%)
Aug 17, 2017 187.52 187.91 184.26 184.26 1,146,031 -3.82(-2.03%)
Aug 16, 2017 187.91 189.31 187.82 188.08 790,987 +0.50(+0.27%)
Aug 15, 2017 187.08 188.65 186.65 187.58 805,843 +1.09(+0.58%)
Aug 14, 2017 184.78 186.65 184.78 186.50 1,231,812 +2.68(+1.46%)
Aug 11, 2017 182.49 185.55 182.25 183.81 1,266,766 +1.19(+0.65%)
Aug 10, 2017 184.65 184.83 182.61 182.63 1,237,356 -2.36(-1.28%)
Aug 09, 2017 185.35 185.41 183.62 184.99 1,135,428 -0.74(-0.40%)
Aug 08, 2017 187.12 187.92 185.47 185.72 1,399,280 -1.23(-0.66%)
Aug 07, 2017 187.52 187.52 186.25 186.95 1,101,830 -0.85(-0.45%)
Aug 04, 2017 187.72 188.85 185.20 187.81 1,616,217 -0.04(-0.02%)
Aug 03, 2017 187.64 188.16 186.87 187.84 1,215,647 -0.13(-0.07%)
Aug 02, 2017 185.72 188.13 185.10 187.97 1,495,742 +2.50(+1.35%)
Aug 01, 2017 187.48 187.89 184.75 185.46 1,311,421 -1.19(-0.63%)
Jul 31, 2017 186.95 187.36 186.36 186.65 929,654 -0.01(-0.00%)
Jul 28, 2017 186.32 187.47 185.45 186.66 1,199,659 +0.45(+0.24%)
Jul 27, 2017 191.33 191.80 185.03 186.21 2,646,093 -5.46(-2.85%)
Jul 26, 2017 192.73 192.77 191.52 191.67 745,865 -0.66(-0.35%)
Jul 25, 2017 191.81 193.43 191.69 192.34 1,001,234 +1.52(+0.79%)
Jul 24, 2017 190.29 191.47 189.88 190.82 1,154,600 +0.15(+0.08%)
Jul 21, 2017 189.13 190.76 188.16 190.67 1,377,214 +0.56(+0.30%)
Jul 20, 2017 191.29 191.50 189.62 190.10 2,202,250 -0.90(-0.47%)
Jul 19, 2017 189.43 191.06 188.51 191.00 2,915,844 +1.65(+0.87%)
Jul 18, 2017 193.05 193.05 189.27 189.35 2,486,168 -3.98(-2.06%)
Jul 17, 2017 193.13 194.22 189.79 193.33 3,164,100 -3.21(-1.63%)
Jul 14, 2017 194.92 196.90 194.60 196.54 1,114,624 +0.98(+0.50%)
Jul 13, 2017 195.92 196.08 194.88 195.57 1,089,780 -0.31(-0.16%)
Jul 12, 2017 196.38 196.72 195.48 195.88 1,149,745 +0.70(+0.36%)
Jul 11, 2017 196.57 196.72 194.12 195.18 1,298,872 -1.19(-0.61%)
Jul 10, 2017 195.59 197.37 195.33 196.38 1,134,889 +0.32(+0.16%)
Jul 07, 2017 194.04 196.48 193.25 196.05 1,191,631 +3.12(+1.62%)
Jul 06, 2017 194.97 195.59 192.58 192.93 1,672,664 -2.94(-1.50%)
Jul 05, 2017 195.06 196.75 194.72 195.87 1,304,003 +0.83(+0.43%)
Jul 03, 2017 196.03 196.74 195.04 195.04 1,105,305 +0.05(+0.02%)
Jun 30, 2017 194.23 195.92 193.85 194.99 1,574,501 +1.88(+0.98%)
Jun 29, 2017 194.70 194.70 192.90 193.11 1,754,336 -1.72(-0.88%)
Jun 28, 2017 193.97 194.99 193.16 194.83 1,630,890 +2.53(+1.32%)
Jun 27, 2017 192.93 193.92 192.26 192.30 1,718,747 -0.92(-0.48%)
Jun 26, 2017 194.15 194.96 192.90 193.22 1,389,386 +0.01(+0.00%)
Jun 23, 2017 189.66 194.66 189.54 193.22 2,839,007 +3.34(+1.76%)
Jun 22, 2017 188.24 190.81 187.17 189.88 2,259,537 -0.60(-0.32%)
Jun 21, 2017 186.62 191.88 184.38 190.48 3,939,000 +3.01(+1.60%)
Jun 20, 2017 188.81 189.31 187.47 187.47 2,611,996 -1.35(-0.71%)
Jun 19, 2017 189.07 189.24 186.72 188.82 2,589,475 +0.40(+0.21%)
Jun 16, 2017 188.73 189.65 187.59 188.42 2,058,105 +0.04(+0.02%)
Jun 15, 2017 186.04 188.70 185.97 188.37 1,431,208 +1.39(+0.74%)
Jun 14, 2017 188.08 188.08 185.90 186.99 1,240,178 -0.47(-0.25%)
Jun 13, 2017 187.88 188.55 186.58 187.45 1,353,090 +0.27(+0.14%)
Jun 12, 2017 184.51 187.38 183.73 187.18 2,057,139 +2.43(+1.32%)
Jun 09, 2017 184.29 185.38 183.45 184.75 1,689,000 +0.50(+0.27%)
Jun 08, 2017 185.22 182.87 184.25 2,206,736 -0.28(-0.15%)
Jun 07, 2017 181.97 184.67 181.19 184.52 2,430,621 +2.67(+1.47%)
Jun 06, 2017 180.17 183.41 179.77 181.86 2,368,566 +0.82(+0.45%)
Jun 05, 2017 181.41 182.96 180.86 181.03 1,922,713 -0.77(-0.42%)
Jun 02, 2017 178.16 183.40 177.99 181.80 3,381,870 +4.25(+2.39%)
Jun 01, 2017 174.17 177.90 173.59 177.55 1,586,461 +4.05(+2.33%)
May 31, 2017 173.90 173.92 171.79 173.50 1,455,777 -0.04(-0.02%)
May 30, 2017 173.49 174.53 172.47 173.54 1,210,510 -0.34(-0.20%)
May 26, 2017 173.44 174.49 173.27 173.88 846,867 -0.49(-0.28%)
May 25, 2017 173.38 174.49 172.69 174.37 1,516,635 +1.38(+0.80%)
May 24, 2017 173.14 173.56 172.40 173.00 802,801 +0.19(+0.11%)
May 23, 2017 171.57 173.03 170.90 172.81 1,013,332 +1.26(+0.74%)
May 22, 2017 170.42 171.77 169.57 171.54 1,210,565 +2.04(+1.20%)
May 19, 2017 169.44 171.13 168.95 169.50 1,461,394 +0.57(+0.34%)
May 18, 2017 168.72 170.73 166.49 168.93 1,792,738 +1.11(+0.66%)
May 17, 2017 173.77 172.59 167.44 167.82 2,551,975 -5.95(-3.43%)
May 16, 2017 174.40 174.77 173.68 173.77 1,194,530 -0.55(-0.32%)
May 15, 2017 171.75 175.38 171.21 174.33 2,333,282 +2.77(+1.62%)
May 12, 2017 169.87 171.92 169.87 171.55 1,510,752 +0.73(+0.43%)
May 11, 2017 169.30 171.11 168.22 170.82 1,484,389 +0.98(+0.57%)
May 10, 2017 170.55 170.96 169.18 169.84 1,084,783 -0.93(-0.55%)
May 09, 2017 171.28 171.52 169.75 170.78 1,261,853 -0.29(-0.17%)
May 08, 2017 171.97 171.97 170.80 171.06 1,178,230 -1.17(-0.68%)
May 05, 2017 171.42 172.57 170.72 172.23 1,247,305 +1.10(+0.64%)
May 04, 2017 170.40 171.17 169.96 171.13 1,521,079 +1.14(+0.67%)
May 03, 2017 169.21 170.18 168.68 170.00 899,341 +0.80(+0.47%)
May 02, 2017 168.86 169.84 168.49 169.20 1,295,380 +0.72(+0.42%)
May 01, 2017 169.99 170.33 168.42 168.48 1,507,757 -1.31(-0.77%)
Apr 28, 2017 171.94 172.14 168.97 169.80 1,538,891 -1.80(-1.05%)
Apr 27, 2017 170.07 172.19 168.94 171.60 2,367,900 +1.91(+1.12%)
Apr 26, 2017 169.23 171.02 168.84 169.69 1,785,242 +0.55(+0.32%)
Apr 25, 2017 169.35 170.60 168.81 169.15 1,645,233 +0.37(+0.22%)
Apr 24, 2017 167.83 168.87 167.66 168.78 1,713,114 +2.94(+1.77%)
Apr 21, 2017 167.37 167.96 165.82 165.84 1,927,127 -1.07(-0.64%)
Apr 20, 2017 165.27 167.34 164.51 166.92 1,868,231 +2.61(+1.59%)
Apr 19, 2017 165.72 166.55 163.70 164.30 1,751,033 -0.05(-0.03%)
Apr 18, 2017 165.47 166.29 164.29 164.35 1,704,737 -1.73(-1.04%)
Apr 17, 2017 165.03 166.40 163.87 166.08 2,650,724 +1.62(+0.99%)
Apr 13, 2017 166.93 167.20 164.44 164.46 3,007,032 -2.31(-1.38%)
Apr 12, 2017 172.86 172.96 166.62 166.76 3,828,851 -5.98(-3.46%)
Apr 11, 2017 174.59 174.66 172.47 172.74 2,674,028 -2.48(-1.42%)
Apr 10, 2017 175.56 176.54 174.75 175.22 1,287,462 +0.10(+0.06%)
Apr 07, 2017 175.03 176.23 174.87 175.12 1,800,935 -0.30(-0.17%)
Apr 06, 2017 175.44 176.57 175.12 175.43 1,575,844 +0.12(+0.07%)
Apr 05, 2017 176.33 178.28 174.99 175.30 1,844,798 -0.38(-0.21%)
Apr 04, 2017 174.60 175.96 174.23 175.68 2,085,444 +0.81(+0.47%)
Apr 03, 2017 175.31 176.51 174.01 174.87 2,007,066 +0.19(+0.11%)
Mar 31, 2017 173.60 175.64 172.95 174.68 2,430,460 +0.88(+0.51%)
Mar 30, 2017 172.31 173.95 171.57 173.80 2,112,364 +2.91(+1.70%)
Mar 29, 2017 169.57 171.55 169.31 170.89 1,841,449 +0.92(+0.54%)
Mar 28, 2017 167.38 170.51 167.38 169.97 1,871,949 +2.55(+1.52%)
Mar 27, 2017 167.19 167.94 164.97 167.42 2,687,896 -0.97(-0.57%)
Mar 24, 2017 169.48 170.34 167.59 168.38 3,197,795 -0.96(-0.57%)
Mar 23, 2017 174.54 174.67 169.26 169.34 3,898,713 -6.02(-3.44%)
Mar 22, 2017 175.14 176.76 172.31 175.37 6,851,416 +3.65(+2.13%)
Mar 21, 2017 172.83 173.52 171.57 171.72 3,732,805 -0.38(-0.22%)
Mar 20, 2017 174.59 175.00 172.02 172.10 2,445,615 -2.08(-1.19%)
Mar 17, 2017 173.55 175.52 172.20 174.18 2,670,940 +1.32(+0.77%)
Mar 16, 2017 173.10 173.65 172.25 172.85 1,389,810 -0.13(-0.08%)
Mar 15, 2017 171.81 173.88 171.41 172.99 1,577,548 +1.68(+0.98%)
Mar 14, 2017 172.66 172.78 170.94 171.30 1,510,678 -1.56(-0.90%)
Mar 13, 2017 171.74 172.97 171.31 172.86 1,432,490 +0.87(+0.51%)
Mar 10, 2017 172.26 173.07 170.41 171.99 1,370,316 +0.75(+0.44%)
Mar 09, 2017 172.49 172.66 169.98 171.24 1,571,000 -1.08(-0.63%)
Mar 08, 2017 172.49 173.15 171.54 172.32 1,351,042 +0.01(+0.00%)
Mar 07, 2017 173.15 173.82 171.83 172.31 1,361,994 -0.93(-0.54%)
Mar 06, 2017 173.29 174.56 172.70 173.24 1,035,707 -0.36(-0.21%)
Mar 03, 2017 173.77 174.44 173.25 173.60 921,114 -0.32(-0.18%)
Mar 02, 2017 175.95 175.96 173.49 173.92 1,999,657 -2.42(-1.37%)
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.