FedEx Corp (NY: FDX )

177.06 +3.85 (+2.23%)
Streaming Delayed Price Updated: 11:02 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 228.38 229.65 221.76 225.47 3,696,624 -7.06(-3.04%)
Jun 29, 2022 239.69 240.68 225.46 232.53 3,757,090 -6.25(-2.62%)
Jun 28, 2022 242.67 246.80 238.31 238.78 2,602,326 -0.38(-0.16%)
Jun 27, 2022 245.59 246.58 238.89 239.16 2,548,855 -2.76(-1.14%)
Jun 24, 2022 235.73 247.40 235.05 241.91 8,441,308 +16.17(+7.16%)
Jun 23, 2022 227.10 227.84 222.01 225.74 4,335,239 -0.88(-0.39%)
Jun 22, 2022 224.77 229.32 224.76 226.62 2,056,842 -1.48(-0.65%)
Jun 21, 2022 231.70 234.02 226.46 228.11 2,367,258 +0.61(+0.27%)
Jun 17, 2022 221.75 229.01 220.53 227.49 5,346,435 +4.54(+2.04%)
Jun 16, 2022 223.98 225.04 221.07 222.95 3,095,601 -7.39(-3.21%)
Jun 15, 2022 228.33 236.71 226.95 230.34 5,088,667 +2.80(+1.23%)
Jun 14, 2022 218.09 229.86 217.28 227.54 13,144,714 +28.67(+14.41%)
Jun 13, 2022 199.39 202.90 196.34 198.88 2,004,055 -5.73(-2.80%)
Jun 10, 2022 211.90 212.87 204.47 204.60 2,290,070 -10.12(-4.71%)
Jun 09, 2022 214.93 219.04 213.15 214.73 1,866,362 -0.17(-0.08%)
Jun 08, 2022 215.60 218.22 213.47 214.90 1,572,035 -4.16(-1.90%)
Jun 07, 2022 216.64 219.65 214.32 219.05 1,126,960 -1.46(-0.66%)
Jun 06, 2022 218.69 222.79 217.65 220.52 1,579,474 +4.11(+1.90%)
Jun 03, 2022 217.59 218.95 215.46 216.41 1,394,232 -2.79(-1.27%)
Jun 02, 2022 216.30 222.06 215.97 219.20 1,659,588 +2.82(+1.30%)
Jun 01, 2022 222.65 223.96 214.00 216.38 2,014,458 -5.85(-2.63%)
May 31, 2022 215.50 223.54 212.92 222.23 3,091,554 +4.86(+2.24%)
May 27, 2022 210.66 217.80 210.66 217.37 2,169,261 +7.30(+3.48%)
May 26, 2022 205.09 211.36 204.65 210.07 1,782,812 +7.90(+3.91%)
May 25, 2022 200.61 203.30 196.74 202.17 2,220,285 -0.93(-0.46%)
May 24, 2022 200.53 203.84 195.22 203.10 1,949,068 +0.55(+0.27%)
May 23, 2022 200.07 204.80 198.54 202.55 1,714,270 +3.75(+1.89%)
May 20, 2022 199.85 199.85 193.39 198.80 2,274,324 +1.83(+0.93%)
May 19, 2022 198.99 201.04 193.49 196.97 2,625,789 -4.47(-2.22%)
May 18, 2022 214.95 216.26 200.49 201.44 3,758,059 -17.74(-8.09%)
May 17, 2022 212.22 220.19 211.69 219.18 2,957,990 +11.66(+5.62%)
May 16, 2022 208.27 209.72 206.17 207.53 1,316,470 -1.55(-0.74%)
May 13, 2022 206.50 212.81 206.44 209.08 2,099,277 +3.06(+1.48%)
May 12, 2022 203.17 206.16 200.19 206.02 2,370,323 +0.99(+0.48%)
May 11, 2022 205.54 209.95 204.27 205.03 2,837,009 -0.85(-0.41%)
May 10, 2022 208.08 209.34 200.78 205.88 2,302,600 -0.21(-0.10%)
May 09, 2022 205.15 210.35 203.53 206.09 2,343,300 -1.92(-0.92%)
May 06, 2022 204.26 210.21 201.12 208.01 2,382,717 +2.94(+1.43%)
May 05, 2022 204.83 208.35 202.78 205.07 2,675,544 -2.23(-1.07%)
May 04, 2022 198.50 207.83 197.05 207.30 2,479,964 +9.94(+5.04%)
May 03, 2022 195.19 198.50 193.55 197.35 1,978,530 +2.40(+1.23%)
May 02, 2022 196.86 198.38 190.80 194.95 2,249,017 -1.71(-0.87%)
Apr 29, 2022 203.19 206.68 195.93 196.66 2,368,330 -8.03(-3.92%)
Apr 28, 2022 199.71 204.90 198.49 204.69 2,285,516 +7.51(+3.81%)
Apr 27, 2022 196.15 199.45 194.10 197.17 1,630,954 -0.73(-0.37%)
Apr 26, 2022 202.33 203.14 196.16 197.91 1,951,854 -5.34(-2.63%)
Apr 25, 2022 201.91 203.65 195.63 203.25 2,185,482 +0.19(+0.09%)
Apr 22, 2022 203.47 205.73 202.12 203.06 2,137,167 -1.63(-0.80%)
Apr 21, 2022 207.78 208.54 203.34 204.69 2,121,722 -2.31(-1.11%)
Apr 20, 2022 208.34 211.83 206.89 207.00 1,843,050 +0.38(+0.18%)
Apr 19, 2022 202.41 207.89 202.13 206.62 1,779,924 +5.49(+2.73%)
Apr 18, 2022 203.37 204.81 199.86 201.13 1,525,971 -2.45(-1.21%)
Apr 14, 2022 204.88 206.32 202.80 203.59 1,942,624 -0.56(-0.28%)
Apr 13, 2022 202.26 205.38 200.96 204.15 1,380,011 +1.91(+0.94%)
Apr 12, 2022 201.99 205.00 200.21 202.24 2,053,109 +0.26(+0.13%)
Apr 11, 2022 197.52 205.48 197.52 201.98 2,102,744 +2.57(+1.29%)
Apr 08, 2022 199.97 201.54 197.50 199.41 2,345,726 -2.23(-1.10%)
Apr 07, 2022 201.59 202.89 197.12 201.64 3,257,289 -0.23(-0.11%)
Apr 06, 2022 207.31 207.31 201.42 201.86 3,527,158 -6.96(-3.33%)
Apr 05, 2022 213.08 216.55 208.47 208.82 3,173,016 -6.89(-3.19%)
Apr 04, 2022 216.10 218.55 214.47 215.71 3,518,472 -3.23(-1.47%)
Apr 01, 2022 228.97 229.25 218.69 218.93 3,472,021 -10.03(-4.38%)
Mar 31, 2022 230.88 233.36 228.86 228.97 1,797,061 -3.82(-1.64%)
Mar 30, 2022 234.77 235.70 231.70 232.79 2,133,676 -3.28(-1.39%)
Mar 29, 2022 234.27 239.04 233.58 236.07 4,098,417 +8.43(+3.70%)
Mar 28, 2022 224.47 227.75 223.26 227.64 1,744,451 +3.45(+1.54%)
Mar 25, 2022 223.62 224.67 221.61 224.19 1,468,532 +1.42(+0.64%)
Mar 24, 2022 220.35 223.09 218.30 222.76 2,027,874 +3.61(+1.65%)
Mar 23, 2022 222.39 223.70 218.74 219.15 1,751,732 -5.05(-2.25%)
Mar 22, 2022 220.75 226.31 220.16 224.20 2,658,033 +4.36(+1.99%)
Mar 21, 2022 215.44 220.87 215.20 219.83 3,470,696 +3.22(+1.48%)
Mar 18, 2022 217.70 217.88 210.70 216.62 9,366,504 -8.97(-3.98%)
Mar 17, 2022 219.41 227.01 218.09 225.59 5,733,094 +2.03(+0.91%)
Mar 16, 2022 216.63 223.65 216.46 223.56 3,120,306 +9.60(+4.49%)
Mar 15, 2022 212.54 215.30 209.71 213.97 1,877,883 +5.05(+2.42%)
Mar 14, 2022 210.28 212.67 206.62 208.92 2,203,745 -2.03(-0.96%)
Mar 11, 2022 217.70 218.10 210.50 210.95 2,371,123 -6.04(-2.78%)
Mar 10, 2022 210.57 217.42 216.98 2,561,382 +2.53(+1.18%)
Mar 09, 2022 206.81 216.12 206.81 214.45 3,225,722 +12.60(+6.24%)
Mar 08, 2022 200.46 207.18 196.95 201.85 2,957,921 +2.87(+1.44%)
Mar 07, 2022 209.78 211.14 198.54 198.99 3,505,952 -13.31(-6.27%)
Mar 04, 2022 215.72 216.71 210.08 212.29 2,484,080 -5.96(-2.73%)
Mar 03, 2022 219.55 221.84 217.16 218.25 2,500,868 +2.03(+0.94%)
Mar 02, 2022 213.45 219.50 211.34 216.22 2,301,998 +4.28(+2.02%)
Mar 01, 2022 217.99 218.88 209.70 211.94 2,109,978 -7.26(-3.31%)
Feb 28, 2022 214.18 219.56 212.73 219.20 2,511,150 +1.53(+0.70%)
Feb 25, 2022 213.55 219.56 213.17 217.67 1,991,414 +4.73(+2.22%)
Feb 24, 2022 205.12 213.58 203.46 212.94 3,043,837 +1.07(+0.50%)
Feb 23, 2022 215.66 217.00 211.78 211.87 2,283,650 -2.91(-1.35%)
Feb 22, 2022 217.11 218.59 213.34 214.78 2,556,800 -4.38(-2.00%)
Feb 18, 2022 219.16 0 -2.11(-0.95%)
Feb 17, 2022 224.29 224.71 221.00 221.27 1,435,360 -4.58(-2.03%)
Feb 16, 2022 225.84 227.21 221.32 225.84 2,477,807 -1.37(-0.60%)
Feb 15, 2022 228.52 230.93 226.83 227.22 2,653,697 +1.91(+0.85%)
Feb 14, 2022 228.13 229.01 223.83 225.30 2,545,214 -3.70(-1.61%)
Feb 11, 2022 236.73 237.18 228.03 229.00 4,746,598 -8.09(-3.41%)
Feb 10, 2022 239.03 240.44 236.23 237.09 2,650,525 -3.78(-1.57%)
Feb 09, 2022 242.39 245.16 240.24 240.86 1,752,320 +0.38(+0.16%)
Feb 08, 2022 241.36 242.91 239.64 240.49 2,010,333 +0.13(+0.05%)
Feb 07, 2022 241.51 242.15 239.27 240.36 1,645,306 -0.38(-0.16%)
Feb 04, 2022 242.84 243.65 238.69 240.74 2,172,015 -3.17(-1.30%)
Feb 03, 2022 246.43 243.65 243.90 1,828,574 -4.44(-1.79%)
Feb 02, 2022 249.94 250.00 245.41 248.34 1,769,583 -0.18(-0.07%)
Feb 01, 2022 251.26 252.94 248.00 248.52 4,659,036 +6.06(+2.50%)
Jan 31, 2022 240.66 242.76 242.46 3,441,609 +1.06(+0.44%)
Jan 28, 2022 237.81 241.53 235.83 241.40 2,319,756 +2.81(+1.18%)
Jan 27, 2022 241.86 244.22 236.36 238.59 1,891,863 -1.21(-0.51%)
Jan 26, 2022 242.41 244.82 237.89 239.80 2,038,695 -0.87(-0.36%)
Jan 25, 2022 238.40 242.93 235.71 240.67 2,058,833 -1.66(-0.68%)
Jan 24, 2022 236.25 242.55 233.58 242.32 3,094,302 +0.80(+0.33%)
Jan 21, 2022 246.18 246.53 240.57 241.53 3,106,580 -5.75(-2.32%)
Jan 20, 2022 250.21 252.46 247.18 247.27 1,693,488 -1.43(-0.57%)
Jan 19, 2022 249.83 252.27 248.69 248.70 1,328,144 -1.12(-0.45%)
Jan 18, 2022 249.17 250.73 246.79 249.83 1,945,590 -2.85(-1.13%)
Jan 14, 2022 252.68 0 -1.43(-0.56%)
Jan 13, 2022 253.66 256.51 252.76 254.11 1,681,636 +1.44(+0.57%)
Jan 12, 2022 252.54 255.43 251.26 252.67 1,435,701 +0.66(+0.26%)
Jan 11, 2022 253.00 253.83 248.65 252.01 2,050,672 -1.00(-0.39%)
Jan 10, 2022 258.99 258.99 249.02 253.00 4,617,013 -7.34(-2.82%)
Jan 07, 2022 259.06 262.93 258.97 260.34 1,669,033 +0.79(+0.30%)
Jan 06, 2022 258.37 261.35 256.53 259.55 1,883,802 +1.05(+0.40%)
Jan 05, 2022 261.34 263.11 258.24 258.51 2,469,720 -2.74(-1.05%)
Jan 04, 2022 256.06 262.26 255.73 261.25 2,621,700 +6.27(+2.46%)
Jan 03, 2022 256.21 258.07 253.41 254.98 1,781,235 -0.09(-0.03%)
Dec 31, 2021 254.01 256.65 253.38 255.06 1,290,141 +0.08(+0.03%)
Dec 30, 2021 254.32 256.61 253.94 254.99 1,810,354 +1.05(+0.42%)
Dec 29, 2021 252.94 254.93 252.70 253.93 1,485,827 +1.04(+0.41%)
Dec 28, 2021 252.48 254.79 251.95 252.90 1,361,289 +0.19(+0.07%)
Dec 27, 2021 251.47 253.65 250.83 252.71 1,499,369 +2.40(+0.96%)
Dec 23, 2021 247.40 252.69 247.19 250.31 2,128,746 +3.81(+1.54%)
Dec 22, 2021 248.86 249.25 245.85 246.50 2,354,855 -1.96(-0.79%)
Dec 21, 2021 244.85 249.27 244.40 248.47 2,561,987 +6.31(+2.61%)
Dec 20, 2021 246.84 249.38 242.06 242.16 2,796,216 -4.70(-1.91%)
Dec 17, 2021 250.23 256.90 244.63 246.86 10,289,464 +11.64(+4.95%)
Dec 16, 2021 239.22 241.37 235.12 235.22 4,447,192 -2.23(-0.94%)
Dec 15, 2021 236.72 238.89 235.71 237.45 1,721,687 +0.73(+0.31%)
Dec 14, 2021 236.68 241.50 236.05 236.72 1,710,911 -0.85(-0.36%)
Dec 13, 2021 241.34 242.08 237.17 237.57 1,713,142 -5.31(-2.18%)
Dec 10, 2021 242.39 244.87 241.12 242.88 1,293,190 +1.76(+0.73%)
Dec 09, 2021 239.40 243.21 239.01 241.12 1,300,177 +0.49(+0.20%)
Dec 08, 2021 243.38 243.38 239.68 240.63 1,317,318 -2.27(-0.93%)
Dec 07, 2021 242.97 244.80 242.06 242.90 1,724,524 +1.98(+0.82%)
Dec 06, 2021 238.91 242.82 238.14 240.92 1,860,042 +4.14(+1.75%)
Dec 03, 2021 232.65 237.30 232.40 236.78 2,481,518 +5.45(+2.35%)
Dec 02, 2021 223.95 233.24 223.57 231.34 2,178,970 +7.39(+3.30%)
Dec 01, 2021 231.04 234.18 223.78 223.94 2,377,298 -2.55(-1.12%)
Nov 30, 2021 234.19 234.99 226.04 226.49 3,419,929 -10.03(-4.24%)
Nov 29, 2021 235.96 237.52 233.09 236.52 1,723,322 +2.38(+1.02%)
Nov 26, 2021 233.31 235.38 231.54 234.14 1,806,215 -5.33(-2.23%)
Nov 24, 2021 240.88 242.73 239.46 239.47 1,674,231 -2.81(-1.16%)
Nov 23, 2021 242.84 243.53 240.26 242.28 1,446,957 -1.53(-0.63%)
Nov 22, 2021 238.60 246.87 237.97 243.81 2,223,109 +5.21(+2.18%)
Nov 19, 2021 240.85 242.06 238.46 238.60 2,065,586 -1.99(-0.83%)
Nov 18, 2021 243.76 241.47 240.51 240.60 2,375,795 -2.59(-1.06%)
Nov 17, 2021 248.36 249.06 243.00 243.19 2,139,196 -5.73(-2.30%)
Nov 16, 2021 247.76 251.00 247.44 248.92 1,580,101 +0.87(+0.35%)
Nov 15, 2021 250.22 250.95 246.04 248.05 2,026,642 -1.55(-0.62%)
Nov 12, 2021 247.70 250.59 246.73 249.60 2,151,751 +2.84(+1.15%)
Nov 11, 2021 245.22 248.94 244.54 246.76 2,085,464 +1.42(+0.58%)
Nov 10, 2021 243.54 245.35 1,891,854 +0.07(+0.03%)
Nov 09, 2021 245.79 246.27 241.96 245.28 1,862,553 +0.93(+0.38%)
Nov 08, 2021 240.70 245.44 240.50 244.34 2,656,190 +5.66(+2.37%)
Nov 05, 2021 242.41 242.62 237.38 238.68 2,018,591 -2.20(-0.91%)
Nov 04, 2021 237.67 241.41 236.62 240.88 2,938,480 +4.91(+2.08%)
Nov 03, 2021 231.46 236.43 230.67 235.98 2,064,096 +4.18(+1.80%)
Nov 02, 2021 232.49 233.38 231.04 231.80 1,514,968 +0.13(+0.06%)
Nov 01, 2021 233.28 231.32 230.74 231.67 1,455,941 +0.11(+0.05%)
Oct 29, 2021 229.98 234.36 229.62 231.56 2,034,120 -0.42(-0.18%)
Oct 28, 2021 231.59 232.16 229.22 231.99 1,752,633 +0.66(+0.28%)
Oct 27, 2021 234.48 235.96 231.12 231.33 2,722,744 -2.50(-1.07%)
Oct 26, 2021 234.97 233.82 3,117,236 +2.39(+1.03%)
Oct 25, 2021 229.41 232.24 228.59 231.44 2,588,541 +2.38(+1.04%)
Oct 22, 2021 228.95 230.75 228.45 229.06 2,621,588 +0.14(+0.06%)
Oct 21, 2021 227.41 229.43 226.82 228.92 3,897,075 +1.51(+0.67%)
Oct 20, 2021 226.45 228.05 225.30 227.41 2,559,246 +1.95(+0.86%)
Oct 19, 2021 225.29 226.51 223.85 225.46 2,123,150 +1.32(+0.59%)
Oct 18, 2021 224.18 225.88 222.86 224.14 2,719,621 -1.12(-0.50%)
Oct 15, 2021 224.50 225.64 223.50 225.26 4,249,492 +1.64(+0.73%)
Oct 14, 2021 222.59 224.72 222.10 223.62 2,890,831 +3.66(+1.66%)
Oct 13, 2021 218.28 221.63 215.81 219.96 4,674,856 +2.37(+1.09%)
Oct 12, 2021 216.12 218.34 215.98 217.59 2,584,941 +1.47(+0.68%)
Oct 11, 2021 220.26 220.80 215.67 216.12 2,932,854 -3.56(-1.62%)
Oct 08, 2021 218.66 220.17 217.69 219.68 2,405,504 +0.48(+0.22%)
Oct 07, 2021 223.18 223.83 218.73 219.20 4,021,583 -1.23(-0.56%)
Oct 06, 2021 218.34 221.15 216.13 220.43 3,714,805 -0.07(-0.03%)
Oct 05, 2021 213.84 222.65 212.70 220.49 5,416,626 +6.29(+2.94%)
Oct 04, 2021 217.51 220.23 213.60 214.20 3,989,849 -4.58(-2.09%)
Oct 01, 2021 216.31 220.32 214.50 218.78 4,102,229 +3.18(+1.48%)
Sep 30, 2021 217.86 219.41 215.34 215.60 3,923,213 -1.77(-0.81%)
Sep 29, 2021 219.25 220.32 217.08 217.37 3,797,739 -1.29(-0.59%)
Sep 28, 2021 222.02 224.21 218.03 218.66 4,796,155 -4.04(-1.81%)
Sep 27, 2021 222.19 225.39 222.10 222.70 4,407,303 -0.13(-0.06%)
Sep 24, 2021 224.16 225.14 222.78 222.82 5,059,150 -2.24(-1.00%)
Sep 23, 2021 225.21 227.40 224.24 225.06 7,212,535 -0.16(-0.07%)
Sep 22, 2021 230.24 231.02 225.12 225.22 18,080,420 -22.60(-9.12%)
Sep 21, 2021 248.74 249.60 244.59 247.83 4,533,843 +1.25(+0.51%)
Sep 20, 2021 247.87 249.70 243.98 246.58 3,528,915 -4.35(-1.73%)
Sep 17, 2021 251.10 253.37 249.81 250.92 3,139,948 -3.11(-1.22%)
Sep 16, 2021 253.63 255.02 251.73 254.03 1,740,510 +1.76(+0.70%)
Sep 15, 2021 251.99 255.27 250.59 252.27 2,324,812 +1.37(+0.54%)
Sep 14, 2021 257.80 258.53 250.42 250.90 2,625,690 -6.55(-2.54%)
Sep 13, 2021 255.09 257.49 253.41 257.45 1,879,027 +4.24(+1.67%)
Sep 10, 2021 257.14 257.81 252.92 253.21 1,748,636 -1.64(-0.64%)
Sep 09, 2021 254.77 258.30 252.96 254.85 2,168,649 -1.77(-0.69%)
Sep 08, 2021 258.82 258.86 254.48 256.62 1,996,673 -2.58(-0.99%)
Sep 07, 2021 261.83 262.87 258.54 259.20 1,662,694 -2.36(-0.90%)
Sep 03, 2021 262.06 264.06 260.43 261.56 1,551,611 -1.03(-0.39%)
Sep 02, 2021 261.83 264.45 261.76 262.59 1,333,901 +1.88(+0.72%)
Sep 01, 2021 260.87 262.19 258.37 260.71 1,796,115 +0.23(+0.09%)
Aug 31, 2021 260.84 261.69 259.49 260.48 1,670,165 +0.15(+0.06%)
Aug 30, 2021 263.48 263.58 260.23 260.33 1,796,023 -2.31(-0.88%)
Aug 27, 2021 262.20 263.97 261.68 262.65 1,583,065 +0.43(+0.16%)
Aug 26, 2021 264.65 264.65 261.56 262.21 1,338,082 -2.85(-1.08%)
Aug 25, 2021 262.74 266.52 262.07 265.07 2,158,383 +2.51(+0.96%)
Aug 24, 2021 261.55 263.80 261.08 262.56 2,153,678 +0.89(+0.34%)
Aug 23, 2021 262.74 263.86 261.44 261.67 2,081,367 +0.34(+0.13%)
Aug 20, 2021 261.18 263.23 258.89 261.32 2,452,651 -0.99(-0.38%)
Aug 19, 2021 264.70 265.42 259.84 262.31 3,161,825 -5.10(-1.91%)
Aug 18, 2021 270.65 272.19 267.08 267.41 2,178,339 -5.00(-1.84%)
Aug 17, 2021 273.73 275.00 269.40 272.41 2,998,708 -3.73(-1.35%)
Aug 16, 2021 271.37 277.33 269.76 276.14 2,814,449 +4.39(+1.62%)
Aug 13, 2021 269.83 273.28 269.37 271.74 1,985,132 +1.06(+0.39%)
Aug 12, 2021 271.08 273.15 268.32 270.69 1,235,696 -0.17(-0.06%)
Aug 11, 2021 267.08 271.73 265.94 270.85 2,057,395 +4.91(+1.85%)
Aug 10, 2021 267.16 268.99 265.65 265.94 2,187,250 -1.38(-0.52%)
Aug 09, 2021 269.66 270.57 267.21 267.32 1,883,305 -3.53(-1.30%)
Aug 06, 2021 271.24 272.99 269.63 270.85 1,735,838 +0.46(+0.17%)
Aug 05, 2021 270.49 272.33 269.28 270.39 2,131,510 +0.67(+0.25%)
Aug 04, 2021 273.85 274.79 269.69 269.73 2,017,073 -5.58(-2.03%)
Aug 03, 2021 270.86 276.19 268.87 275.30 2,193,367 +4.56(+1.68%)
Aug 02, 2021 275.28 277.06 269.99 270.74 2,538,552 -3.72(-1.35%)
Jul 30, 2021 274.51 276.47 272.34 274.46 2,383,941 -1.93(-0.70%)
Jul 29, 2021 276.30 279.07 275.68 276.39 1,853,777 +0.09(+0.03%)
Jul 28, 2021 278.64 278.72 274.78 276.30 2,787,526 -0.78(-0.28%)
Jul 27, 2021 281.86 282.73 273.65 277.09 4,929,597 -14.58(-5.00%)
Jul 26, 2021 290.28 292.65 289.85 291.67 1,228,873 +0.42(+0.14%)
Jul 23, 2021 291.96 292.80 290.28 291.24 1,020,720 +0.44(+0.15%)
Jul 22, 2021 291.71 292.99 290.25 290.80 1,001,538 -1.70(-0.58%)
Jul 21, 2021 291.68 296.02 291.50 292.50 1,365,889 +0.32(+0.11%)
Jul 20, 2021 289.62 293.18 288.68 292.18 1,689,326 +3.14(+1.09%)
Jul 19, 2021 281.53 289.55 280.70 289.04 2,909,916 +2.28(+0.80%)
Jul 16, 2021 290.88 291.18 286.36 286.75 2,015,287 -3.52(-1.21%)
Jul 15, 2021 288.23 292.88 287.91 290.27 1,189,613 +0.22(+0.07%)
Jul 14, 2021 292.79 294.96 288.82 290.06 1,460,143 -3.16(-1.08%)
Jul 13, 2021 293.13 296.72 292.83 293.21 1,782,353 -0.58(-0.20%)
Jul 12, 2021 291.45 296.31 288.82 293.79 1,942,788 +3.21(+1.10%)
Jul 09, 2021 290.01 292.35 287.43 290.59 2,364,015 +3.10(+1.08%)
Jul 08, 2021 281.53 288.84 280.24 287.49 2,010,579 -0.30(-0.11%)
Jul 07, 2021 288.23 289.36 285.53 287.79 2,339,210 -1.04(-0.36%)
Jul 06, 2021 293.51 293.75 286.86 288.83 2,327,631 -4.68(-1.59%)
Jul 02, 2021 294.02 294.02 291.54 293.51 1,363,521 +0.25(+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.