FedEx Corp (NY: FDX )

235.40 USD +2.42 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 221.59 223.17 219.03 219.29 3,857,155 -1.80(-0.81%)
Sep 29, 2021 223.00 224.09 220.80 221.09 3,733,793 -1.31(-0.59%)
Sep 28, 2021 225.82 228.05 221.76 222.40 4,715,398 -4.11(-1.81%)
Sep 27, 2021 226.00 229.25 225.90 226.51 4,333,089 -0.13(-0.06%)
Sep 24, 2021 228.00 229.00 226.60 226.64 4,973,965 -2.28(-1.00%)
Sep 23, 2021 229.07 231.29 228.08 228.92 7,087,504 -0.16(-0.07%)
Sep 22, 2021 234.18 234.98 228.98 229.08 17,775,985 -22.99(-9.12%)
Sep 21, 2021 253.00 253.88 248.78 252.07 4,457,503 +1.27(+0.51%)
Sep 20, 2021 252.11 253.98 248.16 250.80 3,469,496 -4.42(-1.73%)
Sep 17, 2021 255.40 257.71 254.09 255.22 3,087,078 -3.16(-1.22%)
Sep 16, 2021 257.97 259.39 256.04 258.38 1,711,204 +1.79(+0.70%)
Sep 15, 2021 256.31 259.64 254.88 256.59 2,285,667 +1.39(+0.54%)
Sep 14, 2021 262.21 262.96 254.71 255.20 2,581,479 -6.66(-2.54%)
Sep 13, 2021 259.46 261.89 257.75 261.86 1,847,389 +4.31(+1.67%)
Sep 10, 2021 261.54 262.22 257.25 257.55 1,719,193 -1.67(-0.64%)
Sep 09, 2021 259.13 262.73 257.29 259.22 2,132,134 -1.80(-0.69%)
Sep 08, 2021 263.25 263.29 258.84 261.02 1,963,053 -2.62(-0.99%)
Sep 07, 2021 266.31 267.37 262.96 263.64 1,634,698 -2.40(-0.90%)
Sep 03, 2021 266.55 268.58 264.89 266.04 1,525,486 -1.05(-0.39%)
Sep 02, 2021 266.31 268.98 266.24 267.09 1,311,441 +1.16(+0.44%)
Sep 01, 2021 266.09 267.44 263.54 265.93 1,760,892 +0.24(+0.09%)
Aug 31, 2021 266.06 266.93 264.68 265.69 1,637,412 +0.15(+0.06%)
Aug 30, 2021 268.75 268.85 265.43 265.54 1,760,802 -2.36(-0.88%)
Aug 27, 2021 267.45 269.25 266.91 267.90 1,552,020 +0.44(+0.16%)
Aug 26, 2021 269.94 269.94 266.79 267.46 1,311,842 -2.91(-1.08%)
Aug 25, 2021 268.00 271.85 267.31 270.37 2,116,056 +2.56(+0.96%)
Aug 24, 2021 266.78 269.08 266.30 267.81 2,111,443 +0.91(+0.34%)
Aug 23, 2021 268.00 269.14 266.67 266.90 2,040,550 +0.35(+0.13%)
Aug 20, 2021 266.40 268.50 264.07 266.55 2,404,553 -1.01(-0.38%)
Aug 19, 2021 270.00 270.73 265.04 267.56 3,099,820 -5.20(-1.91%)
Aug 18, 2021 276.06 277.63 272.42 272.76 2,135,620 -5.10(-1.84%)
Aug 17, 2021 279.21 280.50 274.79 277.86 2,939,901 -3.80(-1.35%)
Aug 16, 2021 276.80 282.88 275.16 281.66 2,759,256 +4.48(+1.62%)
Aug 13, 2021 275.23 278.75 274.76 277.18 1,946,202 +1.08(+0.39%)
Aug 12, 2021 276.50 278.61 273.69 276.10 1,211,463 -0.17(-0.06%)
Aug 11, 2021 272.42 277.16 271.26 276.27 2,017,048 +5.01(+1.85%)
Aug 10, 2021 272.50 274.37 270.96 271.26 2,144,357 -1.41(-0.52%)
Aug 09, 2021 275.05 275.98 272.56 272.67 1,846,372 -3.60(-1.30%)
Aug 06, 2021 276.67 278.45 275.03 276.27 1,701,797 +0.47(+0.17%)
Aug 05, 2021 275.90 277.78 274.67 275.80 2,089,710 +0.68(+0.25%)
Aug 04, 2021 279.33 280.29 275.08 275.12 1,977,517 -5.69(-2.03%)
Aug 03, 2021 276.28 281.71 274.25 280.81 2,150,354 +4.65(+1.68%)
Aug 02, 2021 280.79 282.61 275.39 276.16 2,488,769 -3.79(-1.35%)
Jul 30, 2021 280.00 282.00 277.79 279.95 2,337,190 -1.97(-0.70%)
Jul 29, 2021 281.83 284.65 281.19 281.92 1,817,423 +0.09(+0.03%)
Jul 28, 2021 284.21 284.30 280.28 281.83 2,732,861 -0.80(-0.28%)
Jul 27, 2021 287.50 288.38 279.12 282.63 4,832,924 -14.87(-5.00%)
Jul 26, 2021 296.09 298.50 295.65 297.50 1,204,774 +0.43(+0.14%)
Jul 23, 2021 297.80 298.66 296.09 297.07 1,000,703 +0.45(+0.15%)
Jul 22, 2021 297.55 298.85 296.06 296.62 981,898 -1.73(-0.58%)
Jul 21, 2021 297.51 301.95 297.33 298.35 1,339,103 +0.33(+0.11%)
Jul 20, 2021 295.41 299.04 294.45 298.02 1,656,197 +3.20(+1.09%)
Jul 19, 2021 287.16 295.34 286.32 294.82 2,852,851 +2.33(+0.80%)
Jul 16, 2021 296.70 297.00 292.09 292.49 1,975,766 -3.59(-1.21%)
Jul 15, 2021 294.00 298.74 293.67 296.08 1,166,284 +0.22(+0.07%)
Jul 14, 2021 298.65 300.86 294.60 295.86 1,431,509 -3.22(-1.08%)
Jul 13, 2021 298.99 302.65 298.69 299.08 1,747,400 -0.59(-0.20%)
Jul 12, 2021 297.28 302.24 294.60 299.67 1,904,689 +3.27(+1.10%)
Jul 09, 2021 295.81 298.20 293.18 296.40 2,317,655 +3.16(+1.08%)
Jul 08, 2021 287.16 294.62 285.85 293.24 1,971,150 -0.31(-0.11%)
Jul 07, 2021 294.00 295.15 291.24 293.55 2,293,337 -1.06(-0.36%)
Jul 06, 2021 299.38 299.63 292.60 294.61 2,281,985 -4.77(-1.59%)
Jul 02, 2021 299.90 299.90 297.37 299.38 1,336,782 +0.26(+0.09%)
Jul 01, 2021 299.95 300.10 296.82 299.12 1,749,021 +0.79(+0.26%)
Jun 30, 2021 296.03 298.62 295.00 298.33 1,809,488 +0.44(+0.15%)
Jun 29, 2021 296.00 299.50 294.85 297.89 3,593,102 +3.90(+1.33%)
Jun 28, 2021 293.00 294.65 289.44 293.99 3,534,240 +2.04(+0.70%)
Jun 25, 2021 292.74 294.75 286.52 291.95 11,622,061 -11.74(-3.87%)
Jun 24, 2021 301.70 304.59 298.98 303.69 4,992,414 +6.32(+2.13%)
Jun 23, 2021 300.00 300.65 296.16 297.37 2,154,834 -0.32(-0.11%)
Jun 22, 2021 294.92 299.12 293.85 297.69 2,248,729 +4.53(+1.55%)
Jun 21, 2021 287.96 295.03 287.80 293.16 1,920,553 +7.84(+2.75%)
Jun 18, 2021 283.61 289.53 282.01 285.32 2,570,248 -2.25(-0.78%)
Jun 17, 2021 294.49 294.74 285.59 287.57 2,367,328 -7.11(-2.41%)
Jun 16, 2021 298.47 299.39 292.47 294.68 1,684,305 -4.62(-1.54%)
Jun 15, 2021 294.99 299.88 293.90 299.30 1,833,775 +6.31(+2.15%)
Jun 14, 2021 296.72 297.17 292.04 292.99 1,275,328 -3.10(-1.05%)
Jun 11, 2021 293.26 296.17 293.26 296.09 1,628,876 +3.25(+1.11%)
Jun 10, 2021 293.59 295.59 291.21 292.84 1,811,675 -0.27(-0.09%)
Jun 09, 2021 302.58 302.62 290.46 293.11 4,356,098 -9.47(-3.13%)
Jun 08, 2021 302.80 303.48 298.62 302.58 1,498,085 -0.76(-0.25%)
Jun 07, 2021 303.00 304.21 299.21 303.34 1,960,131 +1.22(+0.40%)
Jun 04, 2021 306.78 308.00 299.66 302.12 2,111,168 -4.19(-1.37%)
Jun 03, 2021 305.39 307.78 302.17 306.31 1,316,450 -0.26(-0.08%)
Jun 02, 2021 313.00 313.00 303.83 306.57 2,087,685 -4.28(-1.38%)
Jun 01, 2021 318.27 318.54 310.08 310.85 1,281,761 -3.96(-1.26%)
May 28, 2021 316.00 316.75 313.01 314.81 1,022,927 -0.78(-0.25%)
May 27, 2021 312.51 319.90 311.86 315.59 2,656,977 +4.84(+1.56%)
May 26, 2021 310.72 312.83 308.02 310.75 1,694,803 +2.16(+0.70%)
May 25, 2021 313.00 313.38 307.71 308.59 1,631,599 -3.25(-1.04%)
May 24, 2021 313.52 313.52 309.25 311.84 1,807,971 +2.24(+0.72%)
May 21, 2021 310.43 315.29 309.39 309.60 1,753,572 +0.55(+0.18%)
May 20, 2021 309.14 311.95 306.76 309.05 1,276,886 +1.12(+0.36%)
May 19, 2021 304.00 308.43 299.91 307.93 1,735,540 +1.88(+0.61%)
May 18, 2021 309.69 310.28 306.05 306.05 1,046,175 -3.21(-1.04%)
May 17, 2021 310.00 311.56 306.68 309.26 940,280 -0.17(-0.05%)
May 14, 2021 305.23 310.50 305.23 309.43 1,455,230 +6.03(+1.99%)
May 13, 2021 297.06 305.32 296.48 303.40 1,444,749 +7.39(+2.50%)
May 12, 2021 302.18 304.76 294.79 296.01 1,948,207 -9.63(-3.15%)
May 11, 2021 303.77 307.88 300.57 305.64 2,170,751 -3.63(-1.17%)
May 10, 2021 314.68 317.00 309.27 309.27 1,733,549 -5.42(-1.72%)
May 07, 2021 308.00 315.10 308.00 314.69 1,826,103 +3.73(+1.20%)
May 06, 2021 305.29 311.96 303.49 310.96 2,561,417 +4.43(+1.45%)
May 05, 2021 306.34 309.99 302.25 306.53 2,530,365 +2.25(+0.74%)
May 04, 2021 302.70 305.20 299.32 304.28 2,468,478 -0.27(-0.09%)
May 03, 2021 294.89 305.40 294.20 304.55 4,578,546 +14.24(+4.91%)
Apr 30, 2021 293.52 295.60 289.00 290.31 1,821,900 -5.75(-1.94%)
Apr 29, 2021 290.00 296.30 289.23 296.06 2,471,448 +8.67(+3.02%)
Apr 28, 2021 286.65 289.15 285.42 287.39 1,783,118 -0.12(-0.04%)
Apr 27, 2021 286.56 292.20 284.33 287.51 4,961,381 +11.75(+4.26%)
Apr 26, 2021 279.31 279.87 274.20 275.76 1,746,436 -1.98(-0.71%)
Apr 23, 2021 278.52 279.19 276.97 277.74 1,313,700 +1.20(+0.43%)
Apr 22, 2021 277.33 281.07 276.38 276.54 1,444,189 -1.72(-0.62%)
Apr 21, 2021 279.05 281.07 277.09 278.26 1,860,239 -2.08(-0.74%)
Apr 20, 2021 282.42 283.80 277.34 280.34 1,425,446 -2.91(-1.03%)
Apr 19, 2021 286.06 286.67 282.09 283.25 1,675,886 -4.34(-1.51%)
Apr 16, 2021 292.90 293.00 287.13 287.59 1,413,200 -3.61(-1.24%)
Apr 15, 2021 288.83 292.40 286.67 291.20 1,388,762 +3.39(+1.18%)
Apr 14, 2021 289.51 291.15 287.57 287.81 1,099,504 -3.08(-1.06%)
Apr 13, 2021 294.73 294.76 289.11 290.89 1,713,207 +0.10(+0.03%)
Apr 12, 2021 285.63 293.09 285.14 290.79 1,762,974 +4.21(+1.47%)
Apr 09, 2021 282.90 287.00 281.78 286.58 2,039,300 +2.14(+0.75%)
Apr 08, 2021 282.90 284.44 279.75 284.44 2,275,512 +5.33(+1.91%)
Apr 07, 2021 281.49 282.44 276.69 279.11 1,468,926 -3.06(-1.08%)
Apr 06, 2021 281.66 284.44 280.70 282.17 1,407,095 +0.60(+0.21%)
Apr 05, 2021 286.00 286.61 280.57 281.57 1,726,887 -1.97(-0.69%)
Apr 01, 2021 283.54 285.00 281.79 283.54 1,443,400 -0.50(-0.18%)
Mar 31, 2021 286.00 287.88 282.83 284.04 2,025,672 -1.88(-0.66%)
Mar 30, 2021 279.37 288.15 278.31 285.92 2,723,662 +6.70(+2.40%)
Mar 29, 2021 278.00 281.95 276.64 279.22 1,516,628 -2.12(-0.75%)
Mar 26, 2021 277.70 281.49 274.60 281.34 2,066,600 +7.16(+2.61%)
Mar 25, 2021 266.20 275.02 263.94 274.18 2,285,327 +5.89(+2.20%)
Mar 24, 2021 269.00 274.27 267.40 268.29 2,122,122 +1.48(+0.55%)
Mar 23, 2021 271.41 276.95 265.55 266.81 2,276,545 -7.21(-2.63%)
Mar 22, 2021 279.58 279.80 271.68 274.02 3,275,742 -5.56(-1.99%)
Mar 19, 2021 279.05 282.93 275.29 279.58 12,938,700 +16.07(+6.10%)
Mar 18, 2021 267.82 269.27 262.89 263.51 4,501,801 -2.33(-0.88%)
Mar 17, 2021 259.00 266.18 257.09 265.84 1,856,108 +5.04(+1.93%)
Mar 16, 2021 267.00 267.03 260.30 260.80 2,128,213 -6.08(-2.28%)
Mar 15, 2021 271.00 272.85 263.79 266.88 3,215,776 -3.32(-1.23%)
Mar 12, 2021 267.26 271.19 265.26 270.20 2,137,200 +1.71(+0.64%)
Mar 11, 2021 263.54 270.16 262.31 268.49 3,786,568 +8.07(+3.10%)
Mar 10, 2021 258.68 261.81 258.06 260.42 1,599,726 +2.50(+0.97%)
Mar 09, 2021 253.19 262.11 252.25 257.92 2,350,896 +6.58(+2.62%)
Mar 08, 2021 260.00 261.34 251.01 251.34 2,241,744 -5.95(-2.31%)
Mar 05, 2021 252.19 258.21 245.55 257.29 1,932,800 +6.99(+2.79%)
Mar 04, 2021 256.56 258.43 247.09 250.30 2,368,226 -8.47(-3.27%)
Mar 03, 2021 258.98 262.70 255.46 258.77 1,562,593 -0.83(-0.32%)
Mar 02, 2021 262.73 263.65 259.48 259.60 1,399,692 -2.49(-0.95%)
Mar 01, 2021 258.71 265.30 258.30 262.09 2,011,968 +7.59(+2.98%)
Feb 26, 2021 254.93 257.46 250.50 254.50 1,738,800 +0.28(+0.11%)
Feb 25, 2021 260.07 262.97 253.28 254.22 1,627,324 -5.84(-2.25%)
Feb 24, 2021 254.36 261.29 254.01 260.06 1,689,208 +5.43(+2.13%)
Feb 23, 2021 253.12 255.23 245.38 254.63 1,752,910 -0.04(-0.02%)
Feb 22, 2021 253.24 257.40 253.10 254.67 1,817,099 +0.03(+0.01%)
Feb 19, 2021 258.03 259.38 253.78 254.64 1,594,800 -0.99(-0.39%)
Feb 18, 2021 255.51 258.49 253.00 255.63 1,681,238 -3.46(-1.34%)
Feb 17, 2021 259.87 260.48 255.41 259.09 1,455,084 -2.74(-1.05%)
Feb 16, 2021 264.00 265.46 261.11 261.83 1,745,632 -1.17(-0.44%)
Feb 12, 2021 255.09 263.13 254.01 263.00 2,673,900 +8.64(+3.40%)
Feb 11, 2021 258.00 258.08 251.56 254.36 1,740,554 -3.10(-1.20%)
Feb 10, 2021 261.72 261.84 256.25 257.46 1,968,397 -1.67(-0.64%)
Feb 09, 2021 257.27 260.50 254.00 259.13 1,756,325 +1.68(+0.65%)
Feb 08, 2021 256.76 259.38 255.57 257.45 2,134,762 +2.44(+0.96%)
Feb 05, 2021 251.00 255.40 249.00 255.01 2,816,500 +6.89(+2.78%)
Feb 04, 2021 241.38 248.18 240.87 248.12 2,895,325 +6.83(+2.83%)
Feb 03, 2021 242.60 243.60 239.35 241.29 2,157,666 -1.21(-0.50%)
Feb 02, 2021 246.39 246.59 240.83 242.50 2,855,769 +3.26(+1.36%)
Feb 01, 2021 237.38 239.75 235.32 239.24 2,723,333 +3.90(+1.66%)
Jan 29, 2021 242.95 243.38 234.79 235.34 3,241,300 -7.45(-3.07%)
Jan 28, 2021 246.01 246.29 242.62 242.79 2,175,972 -0.04(-0.02%)
Jan 27, 2021 245.61 246.40 240.61 242.83 2,694,813 -6.84(-2.74%)
Jan 26, 2021 254.20 254.84 249.34 249.67 1,833,023 -3.81(-1.50%)
Jan 25, 2021 252.45 254.78 248.29 253.48 2,008,550 -0.60(-0.24%)
Jan 22, 2021 252.00 255.44 250.01 254.08 1,690,700 +0.14(+0.06%)
Jan 21, 2021 253.77 257.28 252.37 253.94 1,948,426 +1.98(+0.79%)
Jan 20, 2021 251.19 252.35 247.62 251.96 2,155,814 +2.44(+0.98%)
Jan 19, 2021 253.93 256.39 248.90 249.52 2,355,323 -3.04(-1.20%)
Jan 15, 2021 255.76 255.76 250.98 252.56 2,805,100 -3.71(-1.45%)
Jan 14, 2021 254.26 258.34 253.40 256.27 2,864,815 +4.05(+1.61%)
Jan 13, 2021 250.50 253.87 248.20 252.22 3,009,304 +3.18(+1.28%)
Jan 12, 2021 246.08 249.62 243.00 249.04 4,373,250 +3.73(+1.52%)
Jan 11, 2021 243.00 246.46 242.72 245.31 3,413,226 +0.35(+0.14%)
Jan 08, 2021 246.52 247.36 242.42 244.96 4,583,800 -1.07(-0.43%)
Jan 07, 2021 254.09 256.21 245.45 246.03 5,645,317 -7.53(-2.97%)
Jan 06, 2021 250.46 258.98 250.38 253.56 3,599,559 +0.38(+0.15%)
Jan 05, 2021 251.50 254.77 250.05 253.18 3,266,505 -0.01(-0.00%)
Jan 04, 2021 260.40 260.50 250.90 253.19 3,793,546 -6.43(-2.48%)
Dec 31, 2020 259.62 259.62 259.62 2,690,797 -0.36(-0.14%)
Dec 30, 2020 262.20 262.68 258.36 259.98 2,690,797 -1.58(-0.60%)
Dec 29, 2020 263.95 265.45 259.67 261.56 2,673,104 -1.38(-0.52%)
Dec 28, 2020 269.84 270.10 261.81 262.94 3,616,294 -5.88(-2.19%)
Dec 24, 2020 271.36 272.03 267.19 268.82 1,649,300 -1.89(-0.70%)
Dec 23, 2020 273.64 276.64 270.62 270.71 2,339,820 -2.57(-0.94%)
Dec 22, 2020 272.50 273.34 268.28 273.28 3,553,570 +1.34(+0.49%)
Dec 21, 2020 271.66 273.50 268.51 271.94 4,979,809 -3.63(-1.32%)
Dec 18, 2020 283.50 284.52 274.96 275.57 15,457,100 -16.69(-5.71%)
Dec 17, 2020 289.41 293.90 286.22 292.26 5,892,775 +3.45(+1.19%)
Dec 16, 2020 287.38 290.85 286.61 288.81 2,600,953 +3.07(+1.07%)
Dec 15, 2020 286.01 289.46 283.11 285.74 3,018,080 +0.20(+0.07%)
Dec 14, 2020 296.00 296.35 285.41 285.54 2,923,952 -3.93(-1.36%)
Dec 11, 2020 289.78 291.88 286.19 289.47 2,354,500 -1.43(-0.49%)
Dec 10, 2020 291.26 294.38 288.61 290.90 2,952,688 -4.42(-1.50%)
Dec 09, 2020 303.50 305.66 293.46 295.32 2,638,025 -6.13(-2.03%)
Dec 08, 2020 298.00 303.65 297.72 301.45 2,887,438 +4.41(+1.48%)
Dec 07, 2020 296.90 297.04 293.20 297.04 1,482,326 +2.16(+0.73%)
Dec 04, 2020 294.36 298.98 293.12 294.88 1,847,600 +2.18(+0.74%)
Dec 03, 2020 291.72 296.34 289.78 292.70 1,954,729 +0.98(+0.34%)
Dec 02, 2020 287.22 293.84 285.03 291.72 2,516,744 +3.96(+1.38%)
Dec 01, 2020 293.56 297.66 287.60 287.76 3,050,988 +1.18(+0.41%)
Nov 30, 2020 287.99 290.90 280.54 286.58 3,187,075 -0.83(-0.29%)
Nov 27, 2020 290.80 291.20 285.35 287.41 1,248,000 -0.89(-0.31%)
Nov 25, 2020 291.81 292.78 286.56 288.30 2,299,500 -3.38(-1.16%)
Nov 24, 2020 289.59 296.08 285.30 291.68 3,711,706 +5.33(+1.86%)
Nov 23, 2020 280.21 286.40 280.20 286.35 2,432,596 +9.66(+3.49%)
Nov 20, 2020 280.97 281.66 276.69 276.69 1,887,600 -3.16(-1.13%)
Nov 19, 2020 283.77 285.00 276.88 279.85 2,372,772 -2.65(-0.94%)
Nov 18, 2020 285.70 289.76 282.49 282.50 2,871,780 -2.55(-0.89%)
Nov 17, 2020 281.87 286.20 276.90 285.05 2,804,740 +5.22(+1.87%)
Nov 16, 2020 272.86 280.88 270.42 279.83 2,465,720 +7.92(+2.91%)
Nov 13, 2020 267.99 273.72 267.99 271.91 1,595,000 +4.75(+1.78%)
Nov 12, 2020 269.23 270.89 263.99 267.16 1,924,041 -0.65(-0.24%)
Nov 11, 2020 271.17 271.31 266.00 267.81 1,932,279 +0.54(+0.20%)
Nov 10, 2020 264.38 268.77 258.00 267.27 2,871,571 +3.39(+1.28%)
Nov 09, 2020 274.22 274.50 256.35 263.88 5,901,315 -15.89(-5.68%)
Nov 06, 2020 278.52 284.30 277.12 279.77 1,894,700 +0.70(+0.25%)
Nov 05, 2020 273.00 282.27 273.00 279.07 2,228,148 +9.97(+3.70%)
Nov 04, 2020 276.71 278.80 268.53 269.10 2,807,034 -5.38(-1.96%)
Nov 03, 2020 271.95 276.92 268.12 274.48 2,627,171 +7.50(+2.81%)
Nov 02, 2020 262.70 267.49 259.01 266.98 2,034,581 +7.51(+2.89%)
Oct 30, 2020 264.60 265.99 255.56 259.47 2,709,500 -7.55(-2.83%)
Oct 29, 2020 260.21 269.74 260.06 267.02 2,678,480 +3.28(+1.24%)
Oct 28, 2020 262.73 266.92 258.00 263.74 4,033,118 -10.67(-3.89%)
Oct 27, 2020 279.94 280.35 274.39 274.41 1,909,763 -3.21(-1.16%)
Oct 26, 2020 279.99 280.50 273.40 277.62 2,319,617 -5.94(-2.09%)
Oct 23, 2020 278.29 283.87 276.86 283.56 2,498,300 +7.61(+2.76%)
Oct 22, 2020 283.58 285.64 274.02 275.95 2,963,867 -6.33(-2.24%)
Oct 21, 2020 289.16 293.30 282.26 282.28 3,210,866 -5.12(-1.78%)
Oct 20, 2020 284.00 292.69 283.11 287.40 3,927,218 +5.43(+1.93%)
Oct 19, 2020 284.81 291.22 279.56 281.97 3,452,019 -1.90(-0.67%)
Oct 16, 2020 284.00 287.16 282.00 283.87 2,992,500 +1.76(+0.62%)
Oct 15, 2020 273.09 282.14 271.75 282.11 2,257,415 +5.87(+2.12%)
Oct 14, 2020 274.75 278.96 273.77 276.24 2,079,950 +3.50(+1.28%)
Oct 13, 2020 272.32 275.24 271.85 272.74 1,654,679 -0.76(-0.28%)
Oct 12, 2020 272.26 274.21 271.32 273.50 2,063,001 +1.95(+0.72%)
Oct 09, 2020 274.40 275.00 269.54 271.55 2,172,000 +0.49(+0.18%)
Oct 08, 2020 269.73 272.52 266.35 271.06 1,991,280 +2.80(+1.04%)
Oct 07, 2020 263.85 270.66 263.50 268.26 2,985,824 +8.99(+3.47%)
Oct 06, 2020 260.12 264.98 258.18 259.27 3,149,688 +0.06(+0.02%)
Oct 05, 2020 258.80 260.96 257.73 259.21 2,427,231 +4.01(+1.57%)
Oct 02, 2020 250.55 258.55 250.00 255.20 3,015,300 +1.12(+0.44%)
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.