Skip to main content

FedEx Corp (NY: FDX )

288.95 +1.07 (+0.37%)
Streaming Delayed Price Updated: 1:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 142.38 144.08 141.36 141.81 2,080,427 -3.43(-2.36%)
May 30, 2019 146.87 148.64 144.31 145.24 1,816,060 -1.43(-0.98%)
May 29, 2019 144.95 147.74 143.59 146.68 2,225,764 +1.03(+0.71%)
May 28, 2019 146.13 147.25 144.14 145.65 2,750,819 -1.36(-0.93%)
May 24, 2019 148.68 148.92 145.86 147.00 1,467,167 -0.61(-0.41%)
May 23, 2019 147.16 148.03 145.39 147.61 2,690,891 -1.30(-0.87%)
May 22, 2019 153.28 153.41 148.84 148.91 3,286,742 -5.51(-3.57%)
May 21, 2019 155.80 156.17 153.93 154.41 2,055,642 -0.20(-0.13%)
May 20, 2019 154.63 156.12 153.80 154.62 1,819,866 -1.57(-1.01%)
May 17, 2019 158.06 160.14 155.94 156.19 2,431,825 -5.38(-3.33%)
May 16, 2019 159.06 164.93 158.90 161.56 2,912,294 +2.97(+1.87%)
May 15, 2019 156.38 159.28 153.93 158.60 2,518,452 +0.62(+0.40%)
May 14, 2019 158.65 160.26 156.94 157.97 2,446,730 -0.41(-0.26%)
May 13, 2019 158.84 159.72 156.99 158.38 1,937,787 -5.24(-3.20%)
May 10, 2019 164.31 165.03 160.68 163.62 1,605,442 -0.97(-0.59%)
May 09, 2019 163.04 165.15 161.72 164.58 1,742,355 -0.35(-0.21%)
May 08, 2019 165.51 166.46 163.89 164.93 2,206,888 -1.13(-0.68%)
May 07, 2019 168.45 168.64 163.72 166.06 2,341,494 -4.54(-2.66%)
May 06, 2019 168.40 171.18 166.93 170.60 1,403,789 -2.26(-1.31%)
May 03, 2019 173.47 175.18 172.58 172.86 1,337,161 +0.94(+0.55%)
May 02, 2019 170.38 172.88 168.04 171.93 1,607,201 +1.31(+0.77%)
May 01, 2019 174.40 174.50 170.62 170.62 1,558,779 -3.53(-2.03%)
Apr 30, 2019 171.83 175.24 170.56 174.15 1,700,272 +2.60(+1.52%)
Apr 29, 2019 169.60 172.18 168.36 171.55 1,600,760 +2.38(+1.41%)
Apr 26, 2019 170.27 171.47 168.10 169.17 3,957,958 -4.44(-2.56%)
Apr 25, 2019 179.94 180.08 173.39 173.61 3,357,614 -8.26(-4.54%)
Apr 24, 2019 179.33 182.28 178.83 181.87 1,644,623 +2.51(+1.40%)
Apr 23, 2019 179.72 180.23 178.91 179.36 1,879,380 -0.78(-0.43%)
Apr 22, 2019 181.15 181.55 179.43 180.14 1,663,578 -2.00(-1.10%)
Apr 18, 2019 182.43 183.21 181.83 182.14 1,514,165 +0.08(+0.05%)
Apr 17, 2019 182.44 183.21 181.01 182.05 1,214,949 +0.76(+0.42%)
Apr 16, 2019 180.39 182.52 180.04 181.29 1,586,115 +0.97(+0.54%)
Apr 15, 2019 181.08 181.96 179.75 180.33 1,990,317 -0.71(-0.39%)
Apr 12, 2019 178.32 181.06 177.57 181.03 1,796,480 +4.67(+2.65%)
Apr 11, 2019 175.89 177.40 175.53 176.36 1,676,581 +0.80(+0.46%)
Apr 10, 2019 174.65 176.25 174.19 175.56 1,163,373 +0.97(+0.55%)
Apr 09, 2019 174.55 175.04 173.59 174.60 1,561,792 -1.31(-0.75%)
Apr 08, 2019 173.85 176.08 173.18 175.91 1,735,339 +1.36(+0.78%)
Apr 05, 2019 172.74 174.99 172.13 174.55 2,503,954 +2.05(+1.19%)
Apr 04, 2019 169.87 172.58 169.87 172.50 1,417,572 +2.28(+1.34%)
Apr 03, 2019 170.59 172.81 169.39 170.22 1,374,191 +1.07(+0.63%)
Apr 02, 2019 171.44 171.57 168.84 169.16 1,689,201 -2.22(-1.30%)
Apr 01, 2019 167.54 171.89 167.49 171.38 2,546,791 +4.63(+2.78%)
Mar 29, 2019 164.55 167.38 164.45 166.75 2,362,307 +3.23(+1.97%)
Mar 28, 2019 160.72 163.85 160.72 163.52 2,209,325 +1.66(+1.03%)
Mar 27, 2019 160.97 162.23 160.48 161.86 1,710,131 +0.86(+0.54%)
Mar 26, 2019 159.25 161.08 158.53 161.00 1,556,337 +2.83(+1.79%)
Mar 25, 2019 159.87 160.74 157.52 158.16 2,013,638 -1.77(-1.10%)
Mar 22, 2019 163.20 163.74 159.79 159.93 2,653,869 -4.60(-2.79%)
Mar 21, 2019 160.35 164.85 158.55 164.53 3,433,386 +3.60(+2.24%)
Mar 20, 2019 158.79 161.56 155.95 160.92 10,102,908 -5.83(-3.50%)
Mar 19, 2019 168.97 170.05 166.08 166.75 4,615,703 -0.91(-0.54%)
Mar 18, 2019 163.74 167.68 163.74 167.66 2,424,870 +4.06(+2.48%)
Mar 15, 2019 164.98 167.15 163.24 163.60 2,699,671 -1.01(-0.61%)
Mar 14, 2019 164.75 165.02 163.16 164.61 1,323,998 -0.41(-0.25%)
Mar 13, 2019 163.87 165.54 163.11 165.02 1,330,436 +2.17(+1.33%)
Mar 12, 2019 162.70 163.80 161.38 162.85 1,638,585 +0.66(+0.41%)
Mar 11, 2019 158.18 162.35 157.97 162.19 1,831,076 +4.29(+2.72%)
Mar 08, 2019 156.12 158.67 154.06 157.90 2,240,242 -0.40(-0.25%)
Mar 07, 2019 161.35 161.74 157.58 158.29 4,087,656 -4.87(-2.99%)
Mar 06, 2019 165.37 165.53 162.41 163.16 1,574,565 -1.68(-1.02%)
Mar 05, 2019 165.23 165.88 163.50 164.84 1,609,694 -1.03(-0.62%)
Mar 04, 2019 168.56 169.69 164.74 165.88 1,850,766 -1.52(-0.91%)
Mar 01, 2019 166.68 168.90 166.66 167.40 1,608,771 +1.65(+0.99%)
Feb 28, 2019 166.17 166.33 165.02 165.75 1,376,588 -0.74(-0.45%)
Feb 27, 2019 165.81 166.88 164.74 166.49 1,055,140 +0.09(+0.06%)
Feb 26, 2019 165.59 168.46 165.30 166.40 1,760,996 +0.59(+0.35%)
Feb 25, 2019 166.61 168.17 165.45 165.81 1,804,901 +0.53(+0.32%)
Feb 22, 2019 166.73 166.92 161.26 165.28 2,209,495 -1.64(-0.98%)
Feb 21, 2019 166.46 168.00 166.13 166.92 1,129,010 +0.34(+0.20%)
Feb 20, 2019 165.73 167.60 165.07 166.58 1,544,704 +1.52(+0.92%)
Feb 19, 2019 164.06 166.48 163.85 165.06 2,004,887 +0.87(+0.53%)
Feb 15, 2019 163.92 164.37 162.05 164.19 5,165,935 -4.23(-2.51%)
Feb 14, 2019 168.99 169.61 167.55 168.42 1,700,139 -1.56(-0.92%)
Feb 13, 2019 170.42 171.28 169.52 169.98 1,488,775 +0.16(+0.09%)
Feb 12, 2019 167.24 170.54 166.62 169.82 1,985,957 +3.99(+2.41%)
Feb 11, 2019 162.82 165.97 162.68 165.83 1,792,670 +3.53(+2.17%)
Feb 08, 2019 164.87 165.00 159.13 162.30 2,687,911 -3.78(-2.28%)
Feb 07, 2019 167.37 167.98 164.79 166.09 2,024,309 -2.23(-1.33%)
Feb 06, 2019 167.94 169.44 167.45 168.32 1,621,946 +0.07(+0.04%)
Feb 05, 2019 167.58 168.79 166.74 168.25 1,824,677 +0.92(+0.55%)
Feb 04, 2019 164.09 167.34 163.28 167.33 1,847,631 +3.13(+1.91%)
Feb 01, 2019 163.28 164.94 163.06 164.20 1,979,186 +1.59(+0.98%)
Jan 31, 2019 163.65 163.65 161.70 162.61 2,034,362 +0.09(+0.06%)
Jan 30, 2019 160.36 163.21 158.57 162.51 1,706,524 +3.56(+2.24%)
Jan 29, 2019 159.34 159.61 157.97 158.95 1,189,737 -0.35(-0.22%)
Jan 28, 2019 158.88 159.64 157.24 159.30 1,479,973 -1.28(-0.80%)
Jan 25, 2019 161.07 162.60 160.27 160.58 2,149,761 +1.15(+0.72%)
Jan 24, 2019 158.76 159.59 157.31 159.43 1,780,080 +0.38(+0.24%)
Jan 23, 2019 161.94 162.16 156.85 159.04 2,023,604 -2.03(-1.26%)
Jan 22, 2019 161.45 161.83 159.35 161.08 2,299,728 -0.93(-0.57%)
Jan 18, 2019 160.42 164.09 159.84 162.00 3,354,702 +3.33(+2.10%)
Jan 17, 2019 156.55 160.25 156.34 158.67 1,952,288 +1.75(+1.11%)
Jan 16, 2019 156.76 159.55 156.53 156.92 2,557,520 +0.67(+0.43%)
Jan 15, 2019 157.02 158.10 154.78 156.25 2,362,239 -0.84(-0.54%)
Jan 14, 2019 155.56 158.51 154.87 157.09 2,428,463 +0.51(+0.33%)
Jan 11, 2019 155.21 156.72 153.11 156.58 3,097,748 +0.80(+0.51%)
Jan 10, 2019 154.82 156.24 153.78 155.78 2,136,014 -0.43(-0.28%)
Jan 09, 2019 153.52 156.79 153.02 156.21 3,003,426 +3.27(+2.14%)
Jan 08, 2019 154.48 155.14 151.38 152.94 2,850,949 +0.26(+0.17%)
Jan 07, 2019 151.00 152.79 148.49 152.68 3,263,238 +2.11(+1.40%)
Jan 04, 2019 146.70 151.08 146.06 150.57 3,209,025 +6.63(+4.61%)
Jan 03, 2019 148.16 149.33 143.73 143.94 3,319,714 -5.49(-3.68%)
Jan 02, 2019 145.16 149.61 144.29 149.44 2,320,481 +1.70(+1.15%)
Dec 31, 2018 146.11 148.03 145.51 147.74 2,375,701 +2.15(+1.48%)
Dec 28, 2018 148.59 149.99 144.97 145.58 3,141,538 -1.87(-1.27%)
Dec 27, 2018 145.14 147.45 142.19 147.45 3,067,324 +0.80(+0.54%)
Dec 26, 2018 141.02 146.65 138.22 146.65 3,823,803 +6.82(+4.88%)
Dec 24, 2018 143.72 144.44 139.75 139.83 3,205,312 -4.85(-3.35%)
Dec 21, 2018 144.69 146.32 141.63 144.69 7,610,652 -1.57(-1.08%)
Dec 20, 2018 148.34 151.09 145.00 146.26 7,152,762 -2.56(-1.72%)
Dec 19, 2018 154.96 157.17 148.81 148.81 16,686,327 -20.60(-12.16%)
Dec 18, 2018 168.06 170.45 167.53 169.42 4,620,116 +2.58(+1.55%)
Dec 17, 2018 167.68 170.48 166.00 166.84 3,691,165 -1.76(-1.04%)
Dec 14, 2018 169.55 172.84 167.67 168.59 2,793,619 -2.81(-1.64%)
Dec 13, 2018 173.10 173.49 168.08 171.41 4,564,488 -1.00(-0.58%)
Dec 12, 2018 176.18 176.85 171.77 172.40 4,022,120 -1.26(-0.73%)
Dec 11, 2018 178.91 179.94 171.27 173.67 4,976,347 -3.00(-1.70%)
Dec 10, 2018 181.97 181.98 172.62 176.67 6,428,344 -7.75(-4.20%)
Dec 07, 2018 196.61 199.12 183.26 184.42 3,386,479 -11.92(-6.07%)
Dec 06, 2018 193.55 196.57 191.26 196.34 2,462,429 -0.42(-0.21%)
Dec 04, 2018 207.24 207.74 194.28 196.76 4,183,745 -13.26(-6.31%)
Dec 03, 2018 212.41 214.08 208.40 210.02 1,605,640 +0.95(+0.45%)
Nov 30, 2018 207.43 209.59 206.56 209.07 1,740,270 +1.37(+0.66%)
Nov 29, 2018 210.82 211.35 207.54 207.70 1,239,830 -3.97(-1.88%)
Nov 28, 2018 206.84 211.67 205.53 211.67 1,422,043 +6.04(+2.94%)
Nov 27, 2018 204.30 206.19 203.06 205.63 1,228,963 +0.17(+0.08%)
Nov 26, 2018 206.22 206.44 203.68 205.45 1,267,255 +1.50(+0.73%)
Nov 23, 2018 202.15 206.33 201.36 203.96 545,696 +0.78(+0.38%)
Nov 21, 2018 203.18 203.18 203.18 0 +1.11(+0.55%)
Nov 20, 2018 202.76 204.66 200.87 202.07 1,774,775 -4.53(-2.19%)
Nov 19, 2018 206.75 209.06 205.13 206.60 1,155,890 -0.36(-0.17%)
Nov 16, 2018 207.13 208.31 205.04 206.96 1,359,093 -1.02(-0.49%)
Nov 15, 2018 203.80 209.49 202.66 207.98 1,406,763 +2.42(+1.18%)
Nov 14, 2018 205.00 207.52 203.58 205.56 1,511,882 +2.42(+1.19%)
Nov 13, 2018 201.57 205.65 200.89 203.14 1,190,027 +2.63(+1.31%)
Nov 12, 2018 205.04 205.59 199.73 200.51 1,692,754 -4.35(-2.13%)
Nov 09, 2018 209.07 209.62 203.28 204.87 1,856,485 -4.56(-2.18%)
Nov 08, 2018 210.30 211.63 208.02 209.43 1,129,205 -1.72(-0.81%)
Nov 07, 2018 208.49 211.41 205.57 211.15 1,399,918 +4.12(+1.99%)
Nov 06, 2018 203.17 207.40 202.60 207.03 1,372,162 +3.80(+1.87%)
Nov 05, 2018 202.77 204.59 202.29 203.23 1,353,206 +0.87(+0.43%)
Nov 02, 2018 206.94 207.84 201.26 202.37 1,980,696 -2.17(-1.06%)
Nov 01, 2018 201.76 205.53 199.34 204.54 1,684,086 +3.38(+1.68%)
Oct 31, 2018 200.01 203.46 200.01 201.16 1,885,937 +3.48(+1.76%)
Oct 30, 2018 192.71 198.24 192.54 197.68 1,426,570 +5.01(+2.60%)
Oct 29, 2018 194.97 197.09 189.81 192.67 1,485,678 +0.47(+0.24%)
Oct 26, 2018 192.53 195.60 189.99 192.21 1,838,302 -2.97(-1.52%)
Oct 25, 2018 192.94 196.75 192.23 195.17 1,788,406 +4.18(+2.19%)
Oct 24, 2018 197.77 200.32 190.67 190.99 2,374,930 -8.38(-4.20%)
Oct 23, 2018 196.33 200.35 193.71 199.37 2,140,052 -0.02(-0.01%)
Oct 22, 2018 200.62 201.46 198.15 199.39 1,496,427 -1.28(-0.64%)
Oct 19, 2018 198.71 201.53 198.09 200.67 1,852,213 +2.29(+1.16%)
Oct 18, 2018 203.13 203.98 197.28 198.38 2,087,983 -5.63(-2.76%)
Oct 17, 2018 206.33 206.33 203.08 204.01 1,508,962 -2.48(-1.20%)
Oct 16, 2018 203.52 206.65 202.38 206.49 1,885,844 +4.71(+2.33%)
Oct 15, 2018 201.70 202.37 200.03 201.78 2,493,681 +0.02(+0.01%)
Oct 12, 2018 204.63 205.20 198.71 201.76 3,143,067 +3.27(+1.65%)
Oct 11, 2018 201.32 205.14 197.94 198.50 3,000,259 -3.69(-1.82%)
Oct 10, 2018 209.21 209.57 202.08 202.19 2,820,980 -7.57(-3.61%)
Oct 09, 2018 214.00 214.32 209.21 209.75 1,827,312 -4.78(-2.23%)
Oct 08, 2018 214.47 217.83 212.52 214.54 1,673,674 -0.98(-0.45%)
Oct 05, 2018 218.21 218.75 212.66 215.51 1,665,458 -2.75(-1.26%)
Oct 04, 2018 219.85 221.29 216.98 218.26 1,206,296 -1.71(-0.78%)
Oct 03, 2018 218.51 222.18 218.50 219.97 1,389,952 +1.77(+0.81%)
Oct 02, 2018 218.64 219.97 218.02 218.20 1,340,459 -0.85(-0.39%)
Oct 01, 2018 221.38 222.35 218.54 219.05 1,563,222 -0.78(-0.36%)
Sep 28, 2018 219.04 220.19 216.84 219.83 2,012,899 +0.08(+0.04%)
Sep 27, 2018 220.43 221.10 218.43 219.75 1,557,980 -0.37(-0.17%)
Sep 26, 2018 218.72 222.02 218.11 220.12 2,487,373 +1.74(+0.80%)
Sep 25, 2018 223.06 223.24 218.01 218.38 3,198,874 -4.24(-1.90%)
Sep 24, 2018 225.08 225.61 221.51 222.62 1,880,269 -3.18(-1.41%)
Sep 21, 2018 227.54 229.11 225.35 225.79 2,617,853 +0.47(+0.21%)
Sep 20, 2018 223.36 226.02 222.90 225.33 2,606,292 +3.59(+1.62%)
Sep 19, 2018 220.30 222.31 217.87 221.74 3,601,974 +1.19(+0.54%)
Sep 18, 2018 228.00 228.24 220.22 220.55 7,601,032 -12.92(-5.53%)
Sep 17, 2018 234.88 236.69 231.59 233.47 2,435,533 +0.27(+0.11%)
Sep 14, 2018 231.34 234.55 231.26 233.21 1,372,675 +2.07(+0.90%)
Sep 13, 2018 232.33 234.93 230.78 231.13 1,876,763 +0.17(+0.08%)
Sep 12, 2018 227.66 232.14 226.95 230.96 1,706,704 +3.31(+1.45%)
Sep 11, 2018 227.23 228.37 225.78 227.66 1,261,338 -0.08(-0.04%)
Sep 10, 2018 224.66 229.13 224.16 227.74 1,347,128 +3.18(+1.41%)
Sep 07, 2018 223.68 226.72 222.81 224.56 1,333,243 +0.39(+0.17%)
Sep 06, 2018 222.30 225.03 221.31 224.17 1,174,481 +1.30(+0.58%)
Sep 05, 2018 219.50 223.26 218.88 222.87 2,074,836 +3.16(+1.44%)
Sep 04, 2018 222.08 222.11 219.29 219.71 2,077,168 -2.42(-1.09%)
Aug 31, 2018 222.13 222.13 222.13 0 -2.54(-1.13%)
Aug 30, 2018 225.32 225.75 223.86 224.67 1,286,469 -0.78(-0.35%)
Aug 29, 2018 225.93 226.16 224.72 225.45 1,078,136 -0.03(-0.01%)
Aug 28, 2018 227.15 227.34 225.14 225.48 942,210 -1.16(-0.51%)
Aug 27, 2018 224.31 227.49 224.31 226.64 1,813,061 +3.53(+1.58%)
Aug 24, 2018 223.69 224.06 222.61 223.10 1,170,829 +0.50(+0.22%)
Aug 23, 2018 224.78 225.51 222.00 222.60 1,323,773 -2.25(-1.00%)
Aug 22, 2018 227.76 228.33 224.54 224.85 1,282,934 -3.80(-1.66%)
Aug 21, 2018 226.54 229.72 226.54 228.65 1,387,636 +2.11(+0.93%)
Aug 20, 2018 225.22 227.56 225.22 226.54 1,132,667 +1.68(+0.75%)
Aug 17, 2018 224.03 225.32 223.52 224.85 882,651 +0.63(+0.28%)
Aug 16, 2018 223.10 226.42 222.63 224.22 1,131,405 +2.52(+1.14%)
Aug 15, 2018 221.33 222.20 218.44 221.70 1,005,268 -0.20(-0.09%)
Aug 14, 2018 219.94 224.04 219.94 221.90 1,140,876 +2.47(+1.12%)
Aug 13, 2018 220.35 220.96 218.68 219.43 988,561 -0.70(-0.32%)
Aug 10, 2018 222.35 222.35 218.84 220.13 1,628,683 -2.77(-1.24%)
Aug 09, 2018 224.00 224.97 222.89 222.90 1,225,190 -0.63(-0.28%)
Aug 08, 2018 225.63 226.07 223.44 223.53 975,995 -2.15(-0.95%)
Aug 07, 2018 223.86 227.36 222.80 225.68 1,257,145 +2.48(+1.11%)
Aug 06, 2018 220.68 223.57 220.68 223.20 1,328,604 +1.65(+0.74%)
Aug 03, 2018 219.11 222.24 218.71 221.56 1,056,832 +2.00(+0.91%)
Aug 02, 2018 218.53 220.28 217.42 219.55 1,131,225 +0.02(+0.01%)
Aug 01, 2018 223.72 223.72 219.15 219.53 1,204,421 -4.34(-1.94%)
Jul 31, 2018 220.83 226.38 220.75 223.88 2,071,844 +4.94(+2.26%)
Jul 30, 2018 219.23 222.49 218.55 218.93 1,331,966 -0.36(-0.17%)
Jul 27, 2018 220.34 222.29 218.60 219.30 1,339,408 -0.36(-0.17%)
Jul 26, 2018 219.62 221.28 218.24 219.66 1,653,861 +0.91(+0.42%)
Jul 25, 2018 215.97 219.03 215.29 218.75 2,109,024 +3.11(+1.44%)
Jul 24, 2018 216.43 218.81 215.16 215.65 2,117,592 +0.39(+0.18%)
Jul 23, 2018 213.85 215.68 213.29 215.25 1,325,729 +1.34(+0.63%)
Jul 20, 2018 214.39 214.92 212.64 213.92 1,895,504 -1.47(-0.68%)
Jul 19, 2018 214.09 216.12 213.07 215.39 1,702,034 +0.33(+0.15%)
Jul 18, 2018 210.88 215.66 210.59 215.06 2,074,293 +4.59(+2.18%)
Jul 17, 2018 209.18 210.74 208.94 210.47 1,978,160 +0.88(+0.42%)
Jul 16, 2018 211.54 213.04 208.56 209.59 2,126,295 -3.25(-1.53%)
Jul 13, 2018 211.25 213.88 211.07 212.84 1,080,073 +0.97(+0.46%)
Jul 12, 2018 211.05 212.84 209.07 211.88 1,464,144 +2.25(+1.07%)
Jul 11, 2018 212.38 212.59 209.07 209.63 1,531,295 -4.95(-2.31%)
Jul 10, 2018 214.34 215.98 213.36 214.58 1,310,185 +0.66(+0.31%)
Jul 09, 2018 208.71 214.40 208.50 213.93 1,904,227 +6.07(+2.92%)
Jul 06, 2018 208.13 208.78 205.19 207.85 1,740,540 -0.28(-0.14%)
Jul 05, 2018 207.91 208.63 205.34 208.13 1,780,559 +0.88(+0.43%)
Jul 03, 2018 207.25 207.25 207.25 0 -1.62(-0.78%)
Jul 02, 2018 205.21 209.09 205.11 208.87 1,743,241 +2.12(+1.03%)
Jun 29, 2018 207.76 210.11 206.69 206.75 2,790,782 +0.35(+0.17%)
Jun 28, 2018 205.94 207.66 202.54 206.40 4,467,377 -2.80(-1.34%)
Jun 27, 2018 215.66 217.29 209.10 209.20 2,851,723 -6.46(-3.00%)
Jun 26, 2018 214.53 216.65 212.80 215.66 2,146,266 +2.11(+0.99%)
Jun 25, 2018 218.29 218.83 211.23 213.55 3,957,607 -6.59(-2.99%)
Jun 22, 2018 225.73 225.94 219.90 220.14 2,951,982 -3.91(-1.75%)
Jun 21, 2018 228.41 228.67 223.09 224.06 4,035,387 -4.28(-1.87%)
Jun 20, 2018 233.68 233.68 228.03 228.34 4,300,379 -6.32(-2.69%)
Jun 19, 2018 237.42 237.49 231.58 234.66 3,477,786 -4.80(-2.00%)
Jun 18, 2018 238.93 240.34 237.56 239.45 1,536,863 -0.81(-0.34%)
Jun 15, 2018 240.65 239.28 240.26 1,501,569 +0.98(+0.41%)
Jun 14, 2018 239.75 239.82 237.35 239.28 1,118,314 +0.51(+0.21%)
Jun 13, 2018 241.54 241.60 238.25 238.77 1,263,638 -2.37(-0.98%)
Jun 12, 2018 239.38 242.18 239.02 241.14 1,961,926 +3.23(+1.36%)
Jun 11, 2018 236.25 239.23 236.25 237.91 1,567,994 +1.65(+0.70%)
Jun 08, 2018 233.37 236.49 233.17 236.26 1,345,350 +2.63(+1.13%)
Jun 07, 2018 233.67 236.68 231.56 233.62 1,927,415 +0.64(+0.27%)
Jun 06, 2018 233.16 228.41 232.99 1,206,428 +4.13(+1.81%)
Jun 05, 2018 228.46 229.54 226.81 228.85 1,050,336 +0.11(+0.05%)
Jun 04, 2018 231.32 232.94 228.53 228.75 1,012,280 -1.56(-0.68%)
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.