Skip to main content

FedEx Corp (NY: FDX )

302.59 +4.42 (+1.48%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 224.94 226.72 221.96 222.10 1,929,739 -2.10(-0.94%)
Feb 27, 2018 229.51 230.67 224.08 224.20 1,546,164 -5.20(-2.27%)
Feb 26, 2018 228.04 229.97 225.33 229.40 1,701,852 +2.06(+0.91%)
Feb 23, 2018 223.73 227.35 223.08 227.33 2,004,679 +6.12(+2.77%)
Feb 22, 2018 221.21 1,534,892 +1.92(+0.88%)
Feb 21, 2018 217.22 223.31 217.20 219.29 1,399,018 +2.09(+0.96%)
Feb 20, 2018 220.20 216.54 217.20 1,248,566 -2.89(-1.31%)
Feb 16, 2018 220.10 220.10 220.10 0 -0.76(-0.34%)
Feb 15, 2018 218.05 220.94 215.12 220.85 1,894,612 +3.80(+1.75%)
Feb 14, 2018 216.09 218.42 215.28 217.06 2,016,008 +0.45(+0.21%)
Feb 13, 2018 217.70 216.61 1,682,608 +0.35(+0.16%)
Feb 12, 2018 213.44 217.56 212.17 216.26 2,957,139 +4.16(+1.96%)
Feb 09, 2018 212.44 215.42 203.88 212.10 5,717,454 -3.56(-1.65%)
Feb 08, 2018 226.82 226.82 215.54 215.66 3,034,497 -10.71(-4.73%)
Feb 07, 2018 224.40 229.36 223.99 226.37 1,679,526 +0.87(+0.39%)
Feb 06, 2018 220.32 229.02 218.58 225.50 3,727,112 -1.34(-0.59%)
Feb 05, 2018 227.57 233.01 224.43 226.84 2,538,068 -3.78(-1.64%)
Feb 02, 2018 234.87 235.46 230.49 230.62 1,836,212 -5.37(-2.28%)
Feb 01, 2018 232.68 239.46 231.94 236.00 2,571,843 -0.59(-0.25%)
Jan 31, 2018 237.68 240.81 235.84 236.58 1,897,262 +0.92(+0.39%)
Jan 30, 2018 240.24 240.38 233.91 235.66 2,724,020 -5.61(-2.33%)
Jan 29, 2018 241.11 243.86 240.90 241.28 1,279,486 -1.05(-0.43%)
Jan 26, 2018 242.02 242.46 239.47 242.32 1,688,792 +0.73(+0.30%)
Jan 25, 2018 244.35 244.35 240.45 241.59 1,778,939 -2.14(-0.88%)
Jan 24, 2018 245.56 245.96 242.30 243.73 1,525,833 -1.45(-0.59%)
Jan 23, 2018 246.92 246.92 244.55 245.18 1,304,467 -1.69(-0.68%)
Jan 22, 2018 246.11 247.06 244.53 246.87 1,116,256 -0.39(-0.16%)
Jan 19, 2018 245.87 247.30 243.20 247.25 1,575,874 +1.93(+0.79%)
Jan 18, 2018 245.41 247.56 243.95 245.32 2,060,037 +0.62(+0.25%)
Jan 17, 2018 243.94 245.07 241.60 244.70 1,528,941 +1.72(+0.71%)
Jan 16, 2018 245.41 246.21 240.84 242.98 1,851,213 -2.05(-0.84%)
Jan 12, 2018 245.03 245.03 245.03 0 +0.59(+0.24%)
Jan 11, 2018 242.01 244.44 241.22 244.43 1,832,674 +2.87(+1.19%)
Jan 10, 2018 241.57 1,824,397 +0.23(+0.10%)
Jan 09, 2018 243.36 244.26 240.66 241.33 1,827,837 -0.82(-0.34%)
Jan 08, 2018 242.37 243.51 240.56 242.15 2,169,616 +2.47(+1.03%)
Jan 05, 2018 239.98 244.61 237.61 239.68 3,177,455 +0.94(+0.39%)
Jan 04, 2018 236.41 239.96 236.15 238.75 2,884,754 +3.66(+1.56%)
Jan 03, 2018 231.88 235.76 230.75 235.09 2,384,730 +2.90(+1.25%)
Jan 02, 2018 226.08 232.18 225.33 232.18 2,730,521 +7.26(+3.23%)
Dec 29, 2017 224.92 224.92 224.92 0 +1.10(+0.49%)
Dec 28, 2017 225.33 225.89 222.87 223.82 1,111,907 -1.54(-0.68%)
Dec 27, 2017 225.57 225.65 224.26 225.36 987,595 +0.35(+0.16%)
Dec 26, 2017 225.69 226.46 224.62 225.01 838,831 -0.34(-0.15%)
Dec 22, 2017 225.84 226.73 224.59 225.35 1,488,053 -0.14(-0.06%)
Dec 21, 2017 228.79 229.94 224.22 225.49 3,610,741 -0.81(-0.36%)
Dec 20, 2017 227.68 228.25 222.27 226.30 6,542,139 +7.69(+3.52%)
Dec 19, 2017 219.49 216.64 218.61 2,575,295 +0.57(+0.26%)
Dec 18, 2017 219.02 219.70 217.31 218.04 2,193,630 +1.68(+0.78%)
Dec 15, 2017 216.77 217.89 215.92 216.37 2,470,768 +1.40(+0.65%)
Dec 14, 2017 218.33 218.86 214.80 214.97 1,705,840 -3.17(-1.45%)
Dec 13, 2017 216.67 219.46 215.87 218.14 1,335,985 +2.27(+1.05%)
Dec 12, 2017 215.87 217.56 214.53 215.87 1,920,526 +0.80(+0.37%)
Dec 11, 2017 216.03 217.32 213.85 215.07 1,577,870 -1.91(-0.88%)
Dec 08, 2017 216.56 217.22 215.25 216.98 1,327,559 +1.74(+0.81%)
Dec 07, 2017 212.64 216.12 212.04 215.24 1,369,996 +2.62(+1.23%)
Dec 06, 2017 211.06 213.86 210.18 212.62 1,693,651 +0.89(+0.42%)
Dec 05, 2017 214.34 215.43 211.43 211.73 1,769,705 -3.28(-1.53%)
Dec 04, 2017 211.16 218.62 210.28 215.01 3,390,032 +7.39(+3.56%)
Dec 01, 2017 208.42 209.56 205.07 207.63 2,012,217 -0.56(-0.27%)
Nov 30, 2017 204.47 210.37 204.47 208.19 3,039,917 +4.97(+2.45%)
Nov 29, 2017 196.91 203.71 196.77 203.21 2,091,912 +6.67(+3.40%)
Nov 28, 2017 195.96 194.92 196.54 1,831,733 +0.58(+0.29%)
Nov 27, 2017 195.28 196.40 194.60 195.96 1,383,840 +0.78(+0.40%)
Nov 24, 2017 196.98 197.07 194.59 195.18 782,301 -0.75(-0.38%)
Nov 22, 2017 196.11 196.46 194.76 195.93 1,481,306 +0.46(+0.23%)
Nov 21, 2017 195.97 196.05 195.02 195.47 1,363,672 +0.06(+0.03%)
Nov 20, 2017 194.83 196.39 194.33 195.41 1,101,994 +1.12(+0.58%)
Nov 17, 2017 195.24 196.33 194.18 194.28 1,608,516 -1.72(-0.88%)
Nov 16, 2017 193.66 196.69 193.21 196.00 1,686,068 +3.11(+1.61%)
Nov 15, 2017 196.94 197.77 192.63 192.89 1,470,297 -4.94(-2.50%)
Nov 14, 2017 198.61 198.76 197.45 197.82 895,030 -1.34(-0.67%)
Nov 13, 2017 197.43 199.47 196.67 199.16 1,344,534 +2.95(+1.50%)
Nov 10, 2017 195.08 196.49 194.52 196.22 1,040,947 +0.64(+0.33%)
Nov 09, 2017 197.34 197.65 193.81 195.58 1,113,205 -2.75(-1.39%)
Nov 08, 2017 198.27 199.60 197.72 198.33 1,081,636 -0.59(-0.30%)
Nov 07, 2017 199.28 200.43 198.60 198.92 951,248 +0.19(+0.10%)
Nov 06, 2017 201.14 201.60 198.35 198.73 1,226,947 -2.96(-1.47%)
Nov 03, 2017 202.52 203.20 201.24 201.69 901,170 -0.95(-0.47%)
Nov 02, 2017 203.01 203.73 200.45 202.65 1,465,768 -0.14(-0.07%)
Nov 01, 2017 204.18 204.51 202.08 202.79 1,278,410 -0.31(-0.16%)
Oct 31, 2017 205.18 205.35 203.08 203.10 1,055,297 -1.72(-0.84%)
Oct 30, 2017 206.94 207.28 204.33 204.82 825,841 -2.47(-1.19%)
Oct 27, 2017 205.97 208.09 205.62 207.30 1,381,004 +1.29(+0.62%)
Oct 26, 2017 203.56 206.95 203.19 206.01 1,590,135 +3.18(+1.57%)
Oct 25, 2017 202.73 203.65 202.39 202.83 1,232,490 -0.31(-0.15%)
Oct 24, 2017 203.04 203.92 202.59 203.13 1,230,898 +0.45(+0.22%)
Oct 23, 2017 203.28 203.80 202.10 202.68 1,325,669 +0.24(+0.12%)
Oct 20, 2017 202.32 203.14 201.48 202.44 1,442,986 +0.99(+0.49%)
Oct 19, 2017 199.21 201.48 198.43 201.45 1,653,211 +1.50(+0.75%)
Oct 18, 2017 198.29 200.82 198.07 199.95 946,926 +1.98(+1.00%)
Oct 17, 2017 198.79 199.24 197.71 197.97 1,149,597 -1.12(-0.56%)
Oct 16, 2017 200.33 200.33 198.13 199.09 848,148 -0.78(-0.39%)
Oct 13, 2017 202.82 203.35 199.68 199.88 1,209,831 -2.55(-1.26%)
Oct 12, 2017 200.19 203.12 199.96 202.43 1,303,432 +2.14(+1.07%)
Oct 11, 2017 199.19 200.58 199.00 200.29 1,465,951 +1.71(+0.86%)
Oct 10, 2017 199.09 199.88 198.46 198.58 789,585 +0.13(+0.06%)
Oct 09, 2017 198.88 199.47 197.91 198.46 1,139,444 -0.14(-0.07%)
Oct 06, 2017 199.24 199.89 198.08 198.60 870,576 -0.73(-0.37%)
Oct 05, 2017 196.43 199.37 195.87 199.33 2,304,472 +0.26(+0.13%)
Oct 04, 2017 200.46 201.00 198.97 199.07 1,116,680 -1.51(-0.75%)
Oct 03, 2017 203.45 204.09 200.20 200.58 1,435,129 -3.00(-1.47%)
Oct 02, 2017 202.84 204.18 202.02 203.57 1,299,512 +0.68(+0.33%)
Sep 29, 2017 201.71 203.58 201.02 202.90 1,434,386 +1.19(+0.59%)
Sep 28, 2017 197.54 201.93 197.09 201.71 1,632,025 +3.83(+1.94%)
Sep 27, 2017 198.58 198.76 197.88 197.88 1,403,312 +0.17(+0.09%)
Sep 26, 2017 196.75 198.17 196.57 197.71 1,561,675 +0.55(+0.28%)
Sep 25, 2017 198.00 198.71 195.72 197.16 1,420,360 -0.72(-0.36%)
Sep 22, 2017 196.84 198.73 195.94 197.88 1,787,310 +1.05(+0.53%)
Sep 21, 2017 197.88 198.58 196.08 196.83 2,326,213 -1.50(-0.76%)
Sep 20, 2017 194.61 200.31 193.90 198.33 4,753,149 +4.05(+2.08%)
Sep 19, 2017 193.50 195.14 193.40 194.28 2,356,357 +0.83(+0.43%)
Sep 18, 2017 193.38 194.59 192.58 193.45 1,251,314 +0.22(+0.12%)
Sep 15, 2017 191.47 195.18 190.45 193.23 2,014,082 +0.28(+0.14%)
Sep 14, 2017 192.63 194.45 192.51 192.95 1,076,464 -0.43(-0.22%)
Sep 13, 2017 193.49 193.86 192.13 193.38 890,396 -0.49(-0.25%)
Sep 12, 2017 191.86 195.45 191.68 193.87 1,757,639 +2.82(+1.48%)
Sep 11, 2017 190.78 191.58 189.79 191.04 1,658,733 +1.73(+0.91%)
Sep 08, 2017 191.30 191.30 188.59 189.32 1,779,947 -2.41(-1.26%)
Sep 07, 2017 190.87 192.03 190.34 191.73 982,410 +1.57(+0.83%)
Sep 06, 2017 192.69 190.16 190.16 1,264,610 -1.21(-0.63%)
Sep 05, 2017 192.21 192.86 190.60 191.37 1,164,110 -1.61(-0.83%)
Sep 01, 2017 193.04 194.46 192.48 192.97 920,095 +0.60(+0.31%)
Aug 31, 2017 192.71 193.06 191.47 192.37 1,213,060 +0.54(+0.28%)
Aug 30, 2017 190.40 192.47 189.84 191.84 1,126,291 +2.23(+1.17%)
Aug 29, 2017 186.16 189.92 185.95 189.61 918,649 +2.21(+1.18%)
Aug 28, 2017 187.03 187.76 186.49 187.40 713,302 +0.97(+0.52%)
Aug 25, 2017 186.41 187.55 185.92 186.43 684,489 +0.98(+0.53%)
Aug 24, 2017 186.67 186.70 184.53 185.45 666,599 -0.36(-0.19%)
Aug 23, 2017 186.94 187.40 184.85 185.81 1,131,700 -1.98(-1.06%)
Aug 22, 2017 185.75 188.08 185.58 187.80 781,718 +2.65(+1.43%)
Aug 21, 2017 184.85 185.39 183.84 185.15 1,092,967 +0.30(+0.16%)
Aug 18, 2017 184.15 186.26 183.68 184.85 1,036,876 +0.56(+0.31%)
Aug 17, 2017 187.54 187.94 184.29 184.29 1,145,871 -3.82(-2.03%)
Aug 16, 2017 187.93 189.33 187.85 188.11 790,876 +0.50(+0.27%)
Aug 15, 2017 187.11 188.68 186.68 187.61 805,730 +1.09(+0.58%)
Aug 14, 2017 184.81 186.68 184.81 186.52 1,231,640 +2.68(+1.46%)
Aug 11, 2017 182.51 185.58 182.28 183.84 1,266,589 +1.18(+0.65%)
Aug 10, 2017 184.67 184.85 182.64 182.66 1,237,184 -2.36(-1.28%)
Aug 09, 2017 185.37 185.44 183.64 185.01 1,135,270 -0.74(-0.40%)
Aug 08, 2017 187.14 187.95 185.50 185.75 1,399,085 -1.23(-0.66%)
Aug 07, 2017 187.54 187.54 186.28 186.98 1,101,676 -0.85(-0.45%)
Aug 04, 2017 187.74 188.87 185.23 187.83 1,615,991 -0.04(-0.02%)
Aug 03, 2017 187.66 188.19 186.90 187.87 1,215,478 -0.13(-0.07%)
Aug 02, 2017 185.75 188.16 185.12 187.99 1,495,533 +2.50(+1.35%)
Aug 01, 2017 187.51 187.91 184.77 185.49 1,311,238 -1.19(-0.63%)
Jul 31, 2017 186.98 187.38 186.39 186.68 929,524 -0.01(-0.00%)
Jul 28, 2017 186.34 187.50 185.47 186.68 1,199,491 +0.45(+0.24%)
Jul 27, 2017 191.36 191.83 185.05 186.24 2,645,723 -5.46(-2.85%)
Jul 26, 2017 192.76 192.79 191.55 191.70 745,761 -0.66(-0.35%)
Jul 25, 2017 191.84 193.46 191.72 192.36 1,001,094 +1.52(+0.79%)
Jul 24, 2017 190.32 191.49 189.91 190.85 1,154,439 +0.15(+0.08%)
Jul 21, 2017 189.16 190.78 188.18 190.69 1,377,022 +0.56(+0.30%)
Jul 20, 2017 191.31 191.53 189.65 190.13 2,201,942 -0.90(-0.47%)
Jul 19, 2017 189.46 191.09 188.53 191.03 2,915,437 +1.65(+0.87%)
Jul 18, 2017 193.07 193.07 189.29 189.38 2,485,821 -3.98(-2.06%)
Jul 17, 2017 193.15 194.25 189.82 193.36 3,163,659 -3.21(-1.63%)
Jul 14, 2017 194.95 196.92 194.62 196.57 1,114,469 +0.98(+0.50%)
Jul 13, 2017 195.94 196.11 194.91 195.59 1,089,627 -0.31(-0.16%)
Jul 12, 2017 196.40 196.74 195.50 195.91 1,149,584 +0.70(+0.36%)
Jul 11, 2017 196.60 196.75 194.15 195.21 1,298,691 -1.19(-0.61%)
Jul 10, 2017 195.62 197.40 195.36 196.40 1,134,730 +0.32(+0.16%)
Jul 07, 2017 194.07 196.51 193.28 196.08 1,191,464 +3.12(+1.62%)
Jul 06, 2017 194.99 195.62 192.61 192.96 1,672,431 -2.94(-1.50%)
Jul 05, 2017 195.08 196.78 194.75 195.90 1,303,821 +0.84(+0.43%)
Jul 03, 2017 196.06 196.77 195.06 195.06 1,105,151 +0.04(+0.02%)
Jun 30, 2017 194.26 195.94 193.88 195.02 1,574,281 +1.88(+0.98%)
Jun 29, 2017 194.72 194.72 192.93 193.14 1,754,091 -1.72(-0.88%)
Jun 28, 2017 194.00 195.02 193.19 194.86 1,630,662 +2.53(+1.32%)
Jun 27, 2017 192.96 193.94 192.29 192.33 1,718,507 -0.92(-0.48%)
Jun 26, 2017 194.18 194.98 192.93 193.25 1,389,192 +0.01(+0.00%)
Jun 23, 2017 189.69 194.69 189.57 193.24 2,838,611 +3.34(+1.76%)
Jun 22, 2017 188.26 190.84 187.19 189.91 2,259,221 -0.60(-0.32%)
Jun 21, 2017 186.65 191.91 184.41 190.51 3,938,450 +3.01(+1.60%)
Jun 20, 2017 188.84 189.34 187.50 187.50 2,611,632 -1.35(-0.71%)
Jun 19, 2017 189.10 189.27 186.74 188.85 2,589,113 +0.40(+0.21%)
Jun 16, 2017 188.76 189.68 187.61 188.44 2,057,817 +0.04(+0.02%)
Jun 15, 2017 186.06 188.73 185.99 188.40 1,431,008 +1.39(+0.74%)
Jun 14, 2017 188.10 188.10 185.93 187.01 1,240,005 -0.47(-0.25%)
Jun 13, 2017 187.91 188.58 186.61 187.48 1,352,901 +0.27(+0.14%)
Jun 12, 2017 184.54 187.41 183.75 187.21 2,056,852 +2.44(+1.32%)
Jun 09, 2017 184.32 185.41 183.47 184.77 1,688,764 +0.50(+0.27%)
Jun 08, 2017 185.25 182.89 184.27 2,206,428 -0.28(-0.15%)
Jun 07, 2017 182.00 184.69 181.21 184.55 2,430,282 +2.67(+1.47%)
Jun 06, 2017 180.20 183.44 179.80 181.88 2,368,235 +0.82(+0.46%)
Jun 05, 2017 181.43 182.98 180.89 181.06 1,922,445 -0.77(-0.42%)
Jun 02, 2017 178.18 183.42 178.01 181.83 3,381,398 +4.25(+2.39%)
Jun 01, 2017 174.19 177.93 173.62 177.58 1,586,240 +4.05(+2.33%)
May 31, 2017 173.92 173.94 171.82 173.53 1,455,573 -0.04(-0.02%)
May 30, 2017 173.51 174.55 172.49 173.56 1,210,341 -0.34(-0.20%)
May 26, 2017 173.47 174.51 173.30 173.91 846,749 -0.49(-0.28%)
May 25, 2017 173.40 174.51 172.72 174.40 1,516,423 +1.38(+0.80%)
May 24, 2017 173.16 173.58 172.42 173.02 802,689 +0.19(+0.11%)
May 23, 2017 171.60 173.05 170.92 172.83 1,013,191 +1.26(+0.74%)
May 22, 2017 170.44 171.79 169.59 171.57 1,210,396 +2.04(+1.20%)
May 19, 2017 169.47 171.16 168.97 169.53 1,461,190 +0.57(+0.34%)
May 18, 2017 168.75 170.75 166.51 168.96 1,792,488 +1.11(+0.66%)
May 17, 2017 173.80 172.62 167.47 167.84 2,551,618 -5.95(-3.43%)
May 16, 2017 174.42 174.79 173.70 173.80 1,194,363 -0.56(-0.32%)
May 15, 2017 171.78 175.41 171.23 174.35 2,332,957 +2.78(+1.62%)
May 12, 2017 169.90 171.94 169.90 171.58 1,510,541 +0.73(+0.43%)
May 11, 2017 169.32 171.13 168.25 170.84 1,484,182 +0.98(+0.57%)
May 10, 2017 170.57 170.99 169.21 169.87 1,084,632 -0.93(-0.55%)
May 09, 2017 171.31 171.54 169.77 170.80 1,261,677 -0.29(-0.17%)
May 08, 2017 171.99 171.99 170.83 171.09 1,178,066 -1.17(-0.68%)
May 05, 2017 171.44 172.60 170.75 172.26 1,247,130 +1.10(+0.64%)
May 04, 2017 170.42 171.19 169.98 171.16 1,520,867 +1.14(+0.67%)
May 03, 2017 169.23 170.20 168.70 170.02 899,215 +0.80(+0.47%)
May 02, 2017 168.88 169.86 168.52 169.22 1,295,199 +0.72(+0.42%)
May 01, 2017 170.01 170.35 168.44 168.51 1,507,546 -1.32(-0.77%)
Apr 28, 2017 171.96 172.17 168.99 169.82 1,538,676 -1.80(-1.05%)
Apr 27, 2017 170.09 172.21 168.96 171.62 2,367,569 +1.91(+1.12%)
Apr 26, 2017 169.25 171.04 168.87 169.72 1,784,992 +0.55(+0.32%)
Apr 25, 2017 169.38 170.62 168.84 169.17 1,645,003 +0.37(+0.22%)
Apr 24, 2017 167.85 168.89 167.68 168.80 1,712,875 +2.94(+1.77%)
Apr 21, 2017 167.39 167.99 165.84 165.87 1,926,858 -1.07(-0.64%)
Apr 20, 2017 165.29 167.36 164.53 166.94 1,867,970 +2.61(+1.59%)
Apr 19, 2017 165.74 166.57 163.73 164.33 1,750,788 -0.05(-0.03%)
Apr 18, 2017 165.49 166.31 164.32 164.37 1,704,499 -1.73(-1.04%)
Apr 17, 2017 165.05 166.42 163.89 166.10 2,650,354 +1.62(+0.98%)
Apr 13, 2017 166.95 167.23 164.46 164.48 3,006,612 -2.31(-1.38%)
Apr 12, 2017 172.88 172.98 166.65 166.79 3,828,316 -5.98(-3.46%)
Apr 11, 2017 174.61 174.68 172.49 172.77 2,673,654 -2.48(-1.42%)
Apr 10, 2017 175.58 176.56 174.77 175.25 1,287,283 +0.10(+0.06%)
Apr 07, 2017 175.05 176.25 174.90 175.15 1,800,683 -0.30(-0.17%)
Apr 06, 2017 175.46 176.59 175.14 175.45 1,575,624 +0.12(+0.07%)
Apr 05, 2017 176.36 178.30 175.01 175.33 1,844,541 -0.38(-0.21%)
Apr 04, 2017 174.62 175.98 174.25 175.71 2,085,152 +0.82(+0.47%)
Apr 03, 2017 175.34 176.54 174.03 174.89 2,006,786 +0.19(+0.11%)
Mar 31, 2017 173.63 175.67 172.97 174.70 2,430,121 +0.88(+0.50%)
Mar 30, 2017 172.33 173.98 171.60 173.82 2,112,069 +2.91(+1.70%)
Mar 29, 2017 169.59 171.58 169.33 170.91 1,841,192 +0.92(+0.54%)
Mar 28, 2017 167.41 170.53 167.41 169.99 1,871,687 +2.55(+1.52%)
Mar 27, 2017 167.22 167.96 164.99 167.44 2,687,520 -0.97(-0.57%)
Mar 24, 2017 169.50 170.37 167.61 168.41 3,197,349 -0.96(-0.57%)
Mar 23, 2017 174.57 174.69 169.29 169.37 3,898,168 -6.02(-3.44%)
Mar 22, 2017 175.17 176.79 172.33 175.39 6,850,459 +3.65(+2.13%)
Mar 21, 2017 172.86 173.55 171.60 171.74 3,732,284 -0.38(-0.22%)
Mar 20, 2017 174.61 175.02 172.04 172.12 2,445,273 -2.08(-1.19%)
Mar 17, 2017 173.57 175.54 172.22 174.20 2,670,567 +1.32(+0.77%)
Mar 16, 2017 173.13 173.67 172.28 172.88 1,389,616 -0.13(-0.08%)
Mar 15, 2017 171.84 173.91 171.43 173.01 1,577,328 +1.68(+0.98%)
Mar 14, 2017 172.69 172.80 170.96 171.33 1,510,467 -1.56(-0.90%)
Mar 13, 2017 171.77 172.99 171.34 172.88 1,432,290 +0.87(+0.51%)
Mar 10, 2017 172.28 173.10 170.44 172.02 1,370,125 +0.75(+0.44%)
Mar 09, 2017 172.51 172.69 170.00 171.26 1,570,781 -1.08(-0.63%)
Mar 08, 2017 172.52 173.17 171.56 172.35 1,350,853 +0.01(+0.01%)
Mar 07, 2017 173.18 173.85 171.86 172.34 1,361,804 -0.93(-0.54%)
Mar 06, 2017 173.31 174.59 172.72 173.27 1,035,562 -0.36(-0.21%)
Mar 03, 2017 173.79 174.47 173.28 173.62 920,985 -0.32(-0.19%)
Mar 02, 2017 175.97 175.98 173.52 173.95 1,999,378 -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.