Skip to main content

FedEx Corp (NY: FDX )

289.92 +2.04 (+0.71%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 265.75 267.65 263.65 265.70 2,462,530 -1.87(-0.70%)
Jul 29, 2021 267.49 270.16 266.88 267.57 1,914,889 +0.09(+0.03%)
Jul 28, 2021 269.74 269.83 266.01 267.49 2,879,421 -0.76(-0.28%)
Jul 27, 2021 272.87 273.70 264.91 268.24 5,092,107 -14.11(-5.00%)
Jul 26, 2021 281.02 283.31 280.60 282.36 1,269,384 +0.41(+0.15%)
Jul 23, 2021 282.64 283.46 281.02 281.95 1,054,369 +0.43(+0.15%)
Jul 22, 2021 282.40 283.64 280.99 281.52 1,034,555 -1.64(-0.58%)
Jul 21, 2021 282.37 286.58 282.20 283.16 1,410,917 +0.31(+0.11%)
Jul 20, 2021 280.37 283.82 279.46 282.85 1,745,016 +3.04(+1.09%)
Jul 19, 2021 272.54 280.31 271.75 279.81 3,005,845 +2.21(+0.80%)
Jul 16, 2021 281.60 281.88 277.22 277.60 2,081,723 -3.41(-1.21%)
Jul 15, 2021 279.04 283.53 278.72 281.01 1,228,830 +0.21(+0.07%)
Jul 14, 2021 283.45 285.55 279.61 280.80 1,508,279 -3.06(-1.08%)
Jul 13, 2021 283.77 287.25 283.49 283.86 1,841,110 -0.56(-0.20%)
Jul 12, 2021 282.15 286.86 279.61 284.42 2,006,835 +3.10(+1.10%)
Jul 09, 2021 280.75 283.02 278.26 281.31 2,441,948 +3.00(+1.08%)
Jul 08, 2021 272.54 279.62 271.30 278.31 2,076,860 -0.29(-0.11%)
Jul 07, 2021 279.04 280.13 276.42 278.61 2,416,325 -1.01(-0.36%)
Jul 06, 2021 284.14 284.38 277.71 279.62 2,404,365 -4.53(-1.59%)
Jul 02, 2021 284.63 284.63 282.23 284.14 1,408,472 +0.25(+0.09%)
Jul 01, 2021 284.68 284.82 281.71 283.89 1,842,818 +0.75(+0.26%)
Jun 30, 2021 280.96 283.42 279.99 283.14 1,906,528 +0.42(+0.15%)
Jun 29, 2021 280.93 284.26 279.84 282.73 3,785,795 +3.70(+1.33%)
Jun 28, 2021 278.09 279.65 274.71 279.03 3,723,776 +1.94(+0.70%)
Jun 25, 2021 277.84 279.75 271.94 277.09 12,245,338 -10.43(-3.63%)
Jun 24, 2021 285.64 288.37 283.06 287.52 5,273,173 +5.98(+2.13%)
Jun 23, 2021 284.03 284.64 280.40 281.54 2,276,015 -0.30(-0.11%)
Jun 22, 2021 279.22 283.19 278.20 281.84 2,375,191 +4.29(+1.55%)
Jun 21, 2021 272.63 279.32 272.47 277.55 2,028,559 +7.42(+2.75%)
Jun 18, 2021 268.51 274.12 266.99 270.13 2,714,791 -2.13(-0.78%)
Jun 17, 2021 278.81 279.05 270.38 272.26 2,500,459 -6.73(-2.41%)
Jun 16, 2021 282.58 283.45 276.90 278.99 1,779,025 -4.37(-1.54%)
Jun 15, 2021 279.28 283.91 278.25 283.36 1,936,901 +5.97(+2.15%)
Jun 14, 2021 280.92 281.35 276.49 277.39 1,347,048 -2.94(-1.05%)
Jun 11, 2021 277.65 280.40 277.65 280.32 1,720,479 +3.08(+1.11%)
Jun 10, 2021 277.96 279.85 275.70 277.25 1,913,558 -0.26(-0.09%)
Jun 09, 2021 286.47 286.51 275.00 277.50 4,601,072 -8.97(-3.13%)
Jun 08, 2021 286.68 287.32 282.72 286.47 1,582,333 -0.72(-0.25%)
Jun 07, 2021 286.87 288.01 283.28 287.19 2,070,363 +1.16(+0.40%)
Jun 04, 2021 290.45 291.60 283.70 286.03 2,229,894 -3.97(-1.37%)
Jun 03, 2021 289.13 291.39 286.09 290.00 1,390,483 -0.25(-0.08%)
Jun 02, 2021 296.33 296.33 287.65 290.25 2,205,090 -4.05(-1.38%)
Jun 01, 2021 301.32 301.58 293.57 294.30 1,353,843 -3.75(-1.26%)
May 28, 2021 299.18 299.88 296.34 298.05 1,080,453 -0.74(-0.25%)
May 27, 2021 295.87 302.87 295.26 298.79 2,806,397 +4.58(+1.56%)
May 26, 2021 294.18 296.17 291.62 294.20 1,790,113 +2.04(+0.70%)
May 25, 2021 296.33 296.69 291.33 292.16 1,723,355 -3.08(-1.04%)
May 24, 2021 296.83 296.83 292.79 295.24 1,909,646 +2.12(+0.72%)
May 21, 2021 293.90 298.50 292.92 293.12 1,852,187 +0.52(+0.18%)
May 20, 2021 292.68 295.34 290.43 292.60 1,348,694 +1.06(+0.36%)
May 19, 2021 287.81 292.01 283.94 291.54 1,833,141 +1.78(+0.61%)
May 18, 2021 293.20 293.76 289.75 289.75 1,105,008 -3.04(-1.04%)
May 17, 2021 293.50 294.97 290.35 292.79 993,158 -0.16(-0.05%)
May 14, 2021 288.98 293.97 288.98 292.95 1,537,068 +5.71(+1.99%)
May 13, 2021 281.24 289.07 280.70 287.25 1,525,997 +7.00(+2.50%)
May 12, 2021 286.09 288.53 279.10 280.25 2,057,768 -9.12(-3.15%)
May 11, 2021 287.60 291.49 284.57 289.37 2,292,827 -3.44(-1.17%)
May 10, 2021 297.93 300.12 292.80 292.80 1,831,038 -5.13(-1.72%)
May 07, 2021 291.60 298.32 291.60 297.94 1,928,797 +3.53(+1.20%)
May 06, 2021 289.04 295.35 287.32 294.40 2,705,463 +4.19(+1.45%)
May 05, 2021 290.03 293.49 286.16 290.21 2,672,665 +2.13(+0.74%)
May 04, 2021 286.58 288.95 283.38 288.08 2,607,298 -0.26(-0.09%)
May 03, 2021 279.19 289.14 278.54 288.33 4,836,030 +13.48(+4.91%)
Apr 30, 2021 277.89 279.86 273.61 274.85 1,924,358 -5.44(-1.94%)
Apr 29, 2021 274.56 280.52 273.83 280.30 2,610,435 +8.21(+3.02%)
Apr 28, 2021 271.39 273.75 270.22 272.09 1,883,395 -0.11(-0.04%)
Apr 27, 2021 271.30 276.64 269.19 272.20 5,240,395 +11.12(+4.26%)
Apr 26, 2021 264.44 264.97 259.60 261.08 1,844,650 -1.87(-0.71%)
Apr 23, 2021 263.69 264.33 262.22 262.95 1,387,578 +1.14(+0.43%)
Apr 22, 2021 262.56 266.11 261.67 261.82 1,525,406 -1.63(-0.62%)
Apr 21, 2021 264.19 266.11 262.34 263.44 1,964,853 -1.97(-0.74%)
Apr 20, 2021 267.38 268.69 262.57 265.41 1,505,609 -2.75(-1.03%)
Apr 19, 2021 270.83 271.41 267.07 268.17 1,770,133 -4.11(-1.51%)
Apr 16, 2021 277.31 277.40 271.84 272.28 1,492,674 -3.42(-1.24%)
Apr 15, 2021 273.45 276.83 271.41 275.70 1,466,862 +3.21(+1.18%)
Apr 14, 2021 274.10 275.65 272.26 272.49 1,161,337 -2.92(-1.06%)
Apr 13, 2021 279.04 279.07 273.72 275.40 1,809,552 +0.09(+0.03%)
Apr 12, 2021 270.42 277.49 269.96 275.31 1,862,118 +3.99(+1.47%)
Apr 09, 2021 267.84 271.72 266.78 271.32 2,153,984 +2.03(+0.75%)
Apr 08, 2021 267.84 269.30 264.86 269.30 2,403,480 +5.05(+1.91%)
Apr 07, 2021 266.50 267.40 261.96 264.25 1,551,534 -2.90(-1.08%)
Apr 06, 2021 266.66 269.30 265.75 267.15 1,486,226 +0.57(+0.21%)
Apr 05, 2021 270.77 271.35 265.63 266.58 1,824,002 -1.87(-0.70%)
Apr 01, 2021 268.44 269.83 266.79 268.44 1,524,572 -0.47(-0.18%)
Mar 31, 2021 270.77 272.55 267.77 268.92 2,139,590 -1.78(-0.66%)
Mar 30, 2021 264.50 272.81 263.49 270.70 2,876,833 +6.34(+2.40%)
Mar 29, 2021 263.20 266.94 261.91 264.35 1,601,918 -2.01(-0.75%)
Mar 26, 2021 262.91 266.50 259.98 266.36 2,182,819 +6.78(+2.61%)
Mar 25, 2021 252.03 260.38 249.89 259.58 2,413,847 +5.58(+2.20%)
Mar 24, 2021 254.68 259.67 253.16 254.00 2,241,464 +1.40(+0.55%)
Mar 23, 2021 256.96 262.20 251.41 252.60 2,404,571 -6.83(-2.63%)
Mar 22, 2021 264.69 264.90 257.21 259.43 3,459,960 -5.26(-1.99%)
Mar 19, 2021 264.19 267.87 260.63 264.69 13,666,336 +15.21(+6.10%)
Mar 18, 2021 253.56 254.93 248.89 249.48 4,754,969 -2.21(-0.88%)
Mar 17, 2021 245.21 252.01 243.40 251.69 1,960,490 +4.77(+1.93%)
Mar 16, 2021 252.78 252.81 246.44 246.91 2,247,897 -5.76(-2.28%)
Mar 15, 2021 256.57 258.32 249.75 252.67 3,396,622 -3.14(-1.23%)
Mar 12, 2021 253.03 256.75 251.14 255.81 2,257,390 +1.62(+0.64%)
Mar 11, 2021 249.51 255.78 248.34 254.19 3,999,503 +7.64(+3.10%)
Mar 10, 2021 244.91 247.87 244.32 246.55 1,689,690 +2.37(+0.97%)
Mar 09, 2021 239.71 248.15 238.82 244.19 2,483,103 +6.23(+2.62%)
Mar 08, 2021 246.16 247.43 237.65 237.96 2,367,813 -5.63(-2.31%)
Mar 05, 2021 238.76 244.46 232.48 243.59 2,041,495 +7.23(+3.06%)
Mar 04, 2021 242.27 244.03 233.33 236.36 2,507,921 -8.00(-3.27%)
Mar 03, 2021 244.55 248.07 241.23 244.36 1,654,766 -0.78(-0.32%)
Mar 02, 2021 248.10 248.96 245.03 245.14 1,482,256 -2.35(-0.95%)
Mar 01, 2021 244.30 250.52 243.91 247.49 2,130,648 +7.17(+2.98%)
Feb 26, 2021 240.73 243.12 236.55 240.32 1,841,367 +0.26(+0.11%)
Feb 25, 2021 245.58 248.32 239.17 240.06 1,723,315 -5.51(-2.25%)
Feb 24, 2021 240.19 246.74 239.86 245.57 1,788,849 +5.13(+2.13%)
Feb 23, 2021 239.02 241.01 231.71 240.45 1,856,309 -0.04(-0.02%)
Feb 22, 2021 239.13 243.06 239.00 240.48 1,924,284 +0.03(+0.01%)
Feb 19, 2021 243.66 244.93 239.65 240.46 1,688,872 -0.94(-0.39%)
Feb 18, 2021 241.28 244.09 238.91 241.39 1,780,409 -3.27(-1.34%)
Feb 17, 2021 245.40 245.97 241.18 244.66 1,540,915 -2.59(-1.05%)
Feb 16, 2021 249.29 250.67 246.57 247.25 1,848,602 -1.10(-0.44%)
Feb 12, 2021 240.88 248.47 239.86 248.35 2,831,626 +8.16(+3.40%)
Feb 11, 2021 243.63 243.71 237.55 240.19 1,843,224 -2.93(-1.20%)
Feb 10, 2021 247.14 247.25 241.98 243.12 2,084,507 -1.58(-0.64%)
Feb 09, 2021 242.94 245.99 239.85 244.70 1,859,925 +1.59(+0.65%)
Feb 08, 2021 242.46 244.93 241.33 243.11 2,260,685 +2.30(+0.96%)
Feb 05, 2021 237.02 241.17 235.13 240.81 2,982,637 +6.51(+2.78%)
Feb 04, 2021 227.94 234.36 227.45 234.30 3,066,112 +6.45(+2.83%)
Feb 03, 2021 229.09 230.03 226.02 227.85 2,284,940 -1.14(-0.50%)
Feb 02, 2021 232.67 232.85 227.41 228.99 3,024,223 +3.08(+1.36%)
Feb 01, 2021 224.16 226.40 222.21 225.91 2,883,975 +3.68(+1.66%)
Jan 29, 2021 229.42 229.82 221.71 222.23 3,432,495 -7.03(-3.07%)
Jan 28, 2021 232.31 232.57 229.11 229.27 2,304,326 -0.04(-0.02%)
Jan 27, 2021 231.93 232.68 227.21 229.30 2,853,772 -6.46(-2.74%)
Jan 26, 2021 240.04 240.65 235.45 235.76 1,941,148 -3.60(-1.50%)
Jan 25, 2021 238.39 240.59 234.46 239.36 2,127,028 -0.57(-0.24%)
Jan 22, 2021 237.96 241.21 236.08 239.93 1,790,429 +0.13(+0.06%)
Jan 21, 2021 239.63 242.95 238.31 239.79 2,063,358 +1.87(+0.79%)
Jan 20, 2021 237.20 238.29 233.83 237.93 2,282,979 +2.30(+0.98%)
Jan 19, 2021 239.79 242.11 235.04 235.62 2,494,275 -2.87(-1.20%)
Jan 15, 2021 241.51 241.51 237.00 238.49 2,970,565 -3.50(-1.45%)
Jan 14, 2021 240.10 243.95 239.28 242.00 3,033,802 +3.82(+1.61%)
Jan 13, 2021 236.55 239.73 234.38 238.17 3,186,814 +3.00(+1.28%)
Jan 12, 2021 232.37 235.72 229.47 235.17 4,631,216 +3.52(+1.52%)
Jan 11, 2021 229.47 232.73 229.20 231.65 3,614,562 +0.33(+0.14%)
Jan 08, 2021 232.79 233.58 228.92 231.31 4,854,185 -1.01(-0.44%)
Jan 07, 2021 239.94 241.94 231.78 232.33 5,978,318 -7.11(-2.97%)
Jan 06, 2021 236.51 244.55 236.43 239.44 3,811,887 +0.36(+0.15%)
Jan 05, 2021 237.49 240.58 236.12 239.08 3,459,187 -0.01(-0.00%)
Jan 04, 2021 245.90 245.99 236.92 239.09 4,017,316 -6.07(-2.48%)
Dec 31, 2020 245.16 245.16 245.16 2,849,519 -0.34(-0.14%)
Dec 30, 2020 247.59 248.05 243.97 245.50 2,849,519 -1.49(-0.60%)
Dec 29, 2020 249.25 250.66 245.21 246.99 2,830,783 -1.30(-0.52%)
Dec 28, 2020 254.81 255.06 247.23 248.29 3,829,609 -5.55(-2.19%)
Dec 24, 2020 256.25 256.88 252.31 253.85 1,746,587 -1.78(-0.70%)
Dec 23, 2020 258.40 261.23 255.55 255.63 2,477,839 -2.43(-0.94%)
Dec 22, 2020 257.32 258.12 253.34 258.06 3,763,284 +1.26(+0.49%)
Dec 21, 2020 256.53 258.27 253.55 256.79 5,273,554 -3.43(-1.32%)
Dec 18, 2020 267.71 268.67 259.64 260.22 16,368,872 -15.76(-5.71%)
Dec 17, 2020 273.29 277.53 270.28 275.98 6,240,373 +3.26(+1.19%)
Dec 16, 2020 271.37 274.65 270.64 272.72 2,754,376 +2.90(+1.07%)
Dec 15, 2020 270.08 273.34 267.34 269.82 3,196,108 +0.19(+0.07%)
Dec 14, 2020 279.51 279.84 269.51 269.63 3,096,427 -3.71(-1.36%)
Dec 11, 2020 273.64 275.62 270.25 273.35 2,493,385 -0.74(-0.27%)
Dec 10, 2020 274.42 277.36 271.93 274.08 3,133,861 -4.16(-1.50%)
Dec 09, 2020 285.95 287.99 276.50 278.25 2,799,891 -5.78(-2.03%)
Dec 08, 2020 280.77 286.10 280.51 284.02 3,064,607 +4.16(+1.48%)
Dec 07, 2020 279.74 279.87 276.25 279.87 1,573,279 +2.03(+0.73%)
Dec 04, 2020 277.34 281.69 276.17 277.83 1,960,966 +2.05(+0.74%)
Dec 03, 2020 274.86 279.21 273.03 275.78 2,074,668 +0.92(+0.34%)
Dec 02, 2020 270.62 276.85 268.55 274.86 2,671,168 +3.73(+1.38%)
Dec 01, 2020 276.59 280.45 270.97 271.12 3,238,193 +1.11(+0.41%)
Nov 30, 2020 271.34 274.08 264.32 270.01 3,382,630 -0.78(-0.29%)
Nov 27, 2020 273.99 274.37 268.85 270.79 1,324,575 -0.84(-0.31%)
Nov 25, 2020 274.94 275.85 269.99 271.63 2,440,594 -3.19(-1.16%)
Nov 24, 2020 272.85 278.96 268.81 274.82 3,939,451 +5.02(+1.86%)
Nov 23, 2020 264.01 269.84 264.00 269.80 2,581,857 +9.10(+3.49%)
Nov 20, 2020 264.73 265.38 260.69 260.69 2,003,420 -2.98(-1.13%)
Nov 19, 2020 267.37 268.52 260.87 263.67 2,518,362 -2.50(-0.94%)
Nov 18, 2020 269.18 273.01 266.16 266.17 3,047,989 -2.40(-0.89%)
Nov 17, 2020 265.57 269.65 260.89 268.57 2,976,835 +4.92(+1.87%)
Nov 16, 2020 257.09 264.64 254.79 263.65 2,617,013 +7.46(+2.91%)
Nov 13, 2020 252.50 257.90 252.50 256.19 1,692,867 +4.47(+1.78%)
Nov 12, 2020 253.66 255.23 248.73 251.72 2,042,097 -0.61(-0.24%)
Nov 11, 2020 255.49 255.62 250.62 252.33 2,050,841 +0.51(+0.20%)
Nov 10, 2020 249.10 253.23 243.09 251.82 3,047,767 +3.19(+1.28%)
Nov 09, 2020 258.37 258.63 241.53 248.62 6,263,412 -14.97(-5.68%)
Nov 06, 2020 262.42 267.86 261.10 263.60 2,010,956 +0.66(+0.25%)
Nov 05, 2020 257.22 265.95 257.22 262.94 2,364,864 +9.39(+3.71%)
Nov 04, 2020 260.71 262.68 253.01 253.54 2,979,270 -5.07(-1.96%)
Nov 03, 2020 256.23 260.91 252.62 258.61 2,788,371 +7.07(+2.81%)
Nov 02, 2020 247.51 252.03 244.04 251.54 2,159,420 +7.07(+2.89%)
Oct 30, 2020 249.30 250.61 240.79 244.47 2,875,751 -7.11(-2.83%)
Oct 29, 2020 245.17 254.15 245.03 251.58 2,842,828 +3.09(+1.24%)
Oct 28, 2020 247.54 251.49 243.09 248.49 4,280,585 -10.05(-3.89%)
Oct 27, 2020 263.76 264.14 258.53 258.55 2,026,943 -3.02(-1.16%)
Oct 26, 2020 263.80 264.28 257.59 261.57 2,461,946 -5.60(-2.09%)
Oct 23, 2020 262.20 267.46 260.85 267.17 2,651,592 +7.17(+2.76%)
Oct 22, 2020 267.19 269.13 258.18 260.00 3,145,726 -5.96(-2.24%)
Oct 21, 2020 272.44 276.34 265.94 265.96 3,407,881 -4.82(-1.78%)
Oct 20, 2020 267.58 275.77 266.74 270.79 4,168,187 +5.12(+1.93%)
Oct 19, 2020 268.35 274.38 263.40 265.67 3,663,830 -1.79(-0.67%)
Oct 16, 2020 267.58 270.56 265.70 267.46 3,176,116 +1.66(+0.62%)
Oct 15, 2020 257.30 265.83 256.04 265.80 2,395,927 +5.53(+2.13%)
Oct 14, 2020 258.87 262.83 257.94 260.27 2,207,573 +3.30(+1.28%)
Oct 13, 2020 256.58 259.33 256.13 256.97 1,756,208 -0.72(-0.28%)
Oct 12, 2020 256.52 258.36 255.63 257.69 2,189,584 +1.84(+0.72%)
Oct 09, 2020 258.54 259.10 253.96 255.85 2,305,271 +0.46(+0.18%)
Oct 08, 2020 254.14 256.76 250.95 255.39 2,113,462 +2.64(+1.04%)
Oct 07, 2020 248.60 255.01 248.27 252.75 3,169,030 +8.47(+3.47%)
Oct 06, 2020 245.08 249.66 243.25 244.28 3,342,949 +0.06(+0.02%)
Oct 05, 2020 243.84 245.87 242.83 244.22 2,576,163 +3.78(+1.57%)
Oct 02, 2020 236.06 243.60 235.55 240.45 3,200,315 +1.06(+0.44%)
Oct 01, 2020 240.50 242.89 238.26 239.39 3,037,183 +2.41(+1.02%)
Sep 30, 2020 238.82 242.62 235.08 236.98 2,657,383 -1.87(-0.78%)
Sep 29, 2020 240.25 243.27 234.72 238.84 2,330,619 -0.88(-0.37%)
Sep 28, 2020 240.51 244.92 239.39 239.73 3,510,954 +4.02(+1.71%)
Sep 25, 2020 227.71 237.34 227.51 235.71 3,409,509 +5.61(+2.44%)
Sep 24, 2020 229.90 232.91 225.65 230.10 3,233,786 +2.64(+1.16%)
Sep 23, 2020 230.83 236.03 227.10 227.46 3,266,918 -1.89(-0.82%)
Sep 22, 2020 225.66 229.69 222.01 229.35 2,812,248 +4.41(+1.96%)
Sep 21, 2020 224.19 225.36 216.96 224.94 4,360,128 -3.81(-1.66%)
Sep 18, 2020 228.92 233.85 227.96 228.75 4,615,531 -1.22(-0.53%)
Sep 17, 2020 228.60 235.36 228.11 229.97 4,511,629 -5.86(-2.49%)
Sep 16, 2020 238.40 241.37 232.06 235.83 18,126,124 +12.84(+5.76%)
Sep 15, 2020 221.41 225.98 217.18 222.99 10,383,856 +0.31(+0.14%)
Sep 14, 2020 227.06 227.07 219.12 222.68 6,974,701 +3.34(+1.53%)
Sep 11, 2020 213.35 220.16 212.44 219.33 5,163,723 +7.87(+3.72%)
Sep 10, 2020 216.22 216.22 210.00 211.47 2,590,099 -1.23(-0.58%)
Sep 09, 2020 212.94 215.62 211.16 212.70 3,419,195 +4.43(+2.13%)
Sep 08, 2020 210.85 212.70 207.02 208.27 2,249,892 -4.78(-2.24%)
Sep 04, 2020 209.60 215.04 204.83 213.05 3,056,501 +4.85(+2.33%)
Sep 03, 2020 214.94 218.19 205.95 208.19 4,247,279 -5.93(-2.77%)
Sep 02, 2020 213.38 215.15 209.57 214.12 1,787,988 +2.30(+1.09%)
Sep 01, 2020 206.68 212.84 205.88 211.82 2,026,104 +5.28(+2.56%)
Aug 31, 2020 208.38 210.64 206.50 206.54 1,957,868 -1.94(-0.93%)
Aug 28, 2020 205.03 210.13 204.82 208.47 3,189,032 +3.47(+1.69%)
Aug 27, 2020 203.03 205.64 202.07 205.01 2,144,415 +2.29(+1.13%)
Aug 26, 2020 202.68 203.99 201.13 202.72 1,615,761 +1.37(+0.68%)
Aug 25, 2020 205.91 206.30 200.32 201.34 2,298,998 -2.90(-1.42%)
Aug 24, 2020 200.08 204.76 199.16 204.25 3,611,648 +6.49(+3.28%)
Aug 21, 2020 196.51 200.06 195.89 197.76 2,164,978 +1.57(+0.80%)
Aug 20, 2020 193.75 196.54 192.65 196.19 1,631,120 +0.88(+0.45%)
Aug 19, 2020 194.33 198.18 194.33 195.30 2,360,358 +0.85(+0.44%)
Aug 18, 2020 193.88 195.82 191.83 194.45 3,236,249 +0.31(+0.16%)
Aug 17, 2020 197.29 198.76 193.57 194.14 2,832,924 -1.84(-0.94%)
Aug 14, 2020 189.84 196.96 189.65 195.98 4,931,233 +4.45(+2.32%)
Aug 13, 2020 188.54 192.40 187.53 191.53 3,899,115 +1.78(+0.94%)
Aug 12, 2020 187.90 193.76 186.97 189.74 6,640,960 +5.18(+2.80%)
Aug 11, 2020 187.89 191.27 183.33 184.56 6,384,096 -3.32(-1.76%)
Aug 10, 2020 176.78 188.33 176.01 187.88 11,511,533 +15.45(+8.96%)
Aug 07, 2020 162.04 172.76 162.04 172.43 6,717,393 +10.61(+6.55%)
Aug 06, 2020 161.59 162.99 160.96 161.82 1,452,778 +0.51(+0.31%)
Aug 05, 2020 161.45 161.99 159.94 161.31 1,394,220 +0.98(+0.61%)
Aug 04, 2020 158.98 161.11 158.96 160.34 1,345,423 +1.35(+0.85%)
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.