Skip to main content

FedEx Corp (NY: FDX )

289.12 +1.24 (+0.43%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 187.98 188.38 187.38 187.67 924,596 -0.01(-0.00%)
Jul 28, 2017 187.34 188.50 186.46 187.68 1,193,132 +0.45(+0.24%)
Jul 27, 2017 192.38 192.85 186.04 187.23 2,631,697 -5.49(-2.85%)
Jul 26, 2017 193.79 193.82 192.57 192.72 741,807 -0.67(-0.34%)
Jul 25, 2017 192.86 194.49 192.74 193.39 995,787 +1.52(+0.79%)
Jul 24, 2017 191.33 192.51 190.92 191.87 1,148,318 +0.15(+0.08%)
Jul 21, 2017 190.17 191.80 189.19 191.71 1,369,721 +0.57(+0.30%)
Jul 20, 2017 192.33 192.55 190.66 191.14 2,190,269 -0.90(-0.47%)
Jul 19, 2017 190.47 192.11 189.54 192.04 2,899,980 +1.66(+0.87%)
Jul 18, 2017 194.10 194.10 190.30 190.38 2,472,642 -4.01(-2.06%)
Jul 17, 2017 194.18 195.28 190.83 194.39 3,146,886 -3.23(-1.63%)
Jul 14, 2017 195.99 197.97 195.66 197.62 1,108,560 +0.98(+0.50%)
Jul 13, 2017 196.99 197.15 195.95 196.64 1,083,851 -0.32(-0.16%)
Jul 12, 2017 197.45 197.79 196.55 196.95 1,143,490 +0.70(+0.36%)
Jul 11, 2017 197.65 197.80 195.18 196.25 1,291,806 -1.20(-0.61%)
Jul 10, 2017 196.66 198.45 196.40 197.45 1,128,715 +0.33(+0.16%)
Jul 07, 2017 195.10 197.56 194.31 197.12 1,185,148 +3.14(+1.62%)
Jul 06, 2017 196.03 196.66 193.63 193.99 1,663,564 -2.96(-1.50%)
Jul 05, 2017 196.12 197.83 195.79 196.94 1,296,909 +0.84(+0.43%)
Jul 03, 2017 197.11 197.82 196.10 196.10 1,099,292 +0.04(+0.02%)
Jun 30, 2017 195.29 196.99 194.91 196.06 1,565,935 +1.90(+0.98%)
Jun 29, 2017 195.76 195.76 193.96 194.16 1,744,792 -1.73(-0.88%)
Jun 28, 2017 195.03 196.06 194.22 195.90 1,622,017 +2.54(+1.32%)
Jun 27, 2017 193.99 194.98 193.32 193.35 1,709,396 -0.93(-0.48%)
Jun 26, 2017 195.21 196.02 193.96 194.28 1,381,827 +0.01(+0.00%)
Jun 23, 2017 190.70 195.73 190.58 194.27 2,823,562 +3.36(+1.76%)
Jun 22, 2017 189.27 191.86 188.19 190.92 2,247,244 -0.60(-0.32%)
Jun 21, 2017 187.64 192.93 185.39 191.52 3,917,571 +3.02(+1.60%)
Jun 20, 2017 189.84 190.35 188.50 188.50 2,597,786 -1.35(-0.71%)
Jun 19, 2017 190.10 190.28 187.74 189.85 2,575,387 +0.41(+0.21%)
Jun 16, 2017 189.76 190.69 188.61 189.45 2,046,908 +0.05(+0.02%)
Jun 15, 2017 187.05 189.74 186.98 189.40 1,423,422 +1.39(+0.74%)
Jun 14, 2017 189.11 189.11 186.92 188.01 1,233,431 -0.47(-0.25%)
Jun 13, 2017 188.91 189.58 187.60 188.48 1,345,729 +0.27(+0.14%)
Jun 12, 2017 185.52 188.41 184.73 188.21 2,045,948 +2.45(+1.32%)
Jun 09, 2017 185.30 186.40 184.45 185.76 1,679,811 +0.50(+0.27%)
Jun 08, 2017 186.24 183.87 185.25 2,194,730 -0.28(-0.15%)
Jun 07, 2017 182.97 185.68 182.18 185.53 2,417,397 +2.68(+1.47%)
Jun 06, 2017 181.16 184.42 180.75 182.85 2,355,680 +0.83(+0.45%)
Jun 05, 2017 182.40 183.96 181.85 182.02 1,912,253 -0.77(-0.42%)
Jun 02, 2017 179.13 184.40 178.96 182.80 3,363,471 +4.28(+2.39%)
Jun 01, 2017 175.12 178.87 174.54 178.52 1,577,830 +4.07(+2.33%)
May 31, 2017 174.85 174.87 172.74 174.45 1,447,857 -0.04(-0.02%)
May 30, 2017 174.44 175.48 173.41 174.49 1,203,924 -0.34(-0.20%)
May 26, 2017 174.39 175.44 174.22 174.83 842,260 -0.50(-0.28%)
May 25, 2017 174.33 175.44 173.63 175.33 1,508,384 +1.39(+0.80%)
May 24, 2017 174.09 174.51 173.34 173.94 798,434 +0.19(+0.11%)
May 23, 2017 172.51 173.97 171.84 173.75 1,007,820 +1.27(+0.74%)
May 22, 2017 171.35 172.71 170.49 172.48 1,203,979 +2.05(+1.20%)
May 19, 2017 170.37 172.07 169.87 170.43 1,453,443 +0.58(+0.34%)
May 18, 2017 169.65 171.66 167.40 169.85 1,782,985 +1.12(+0.66%)
May 17, 2017 174.72 173.54 168.36 168.74 2,538,091 -5.98(-3.43%)
May 16, 2017 175.35 175.72 174.62 174.72 1,188,032 -0.56(-0.32%)
May 15, 2017 172.69 176.34 172.14 175.28 2,320,589 +2.79(+1.62%)
May 12, 2017 170.80 172.86 170.80 172.49 1,502,533 +0.74(+0.43%)
May 11, 2017 170.22 172.04 169.14 171.75 1,476,314 +0.98(+0.57%)
May 10, 2017 171.48 171.90 170.11 170.77 1,078,881 -0.94(-0.55%)
May 09, 2017 172.22 172.46 170.68 171.71 1,254,988 -0.29(-0.17%)
May 08, 2017 172.91 172.91 171.74 172.00 1,171,820 -1.18(-0.68%)
May 05, 2017 172.36 173.52 171.66 173.18 1,240,519 +1.11(+0.64%)
May 04, 2017 171.33 172.10 170.89 172.07 1,512,804 +1.14(+0.67%)
May 03, 2017 170.13 171.11 169.60 170.93 894,448 +0.80(+0.47%)
May 02, 2017 169.78 170.76 169.41 170.12 1,288,333 +0.72(+0.43%)
May 01, 2017 170.92 171.26 169.34 169.41 1,499,554 -1.32(-0.77%)
Apr 28, 2017 172.88 173.09 169.89 170.73 1,530,519 -1.81(-1.05%)
Apr 27, 2017 171.00 173.13 169.86 172.54 2,355,018 +1.92(+1.12%)
Apr 26, 2017 170.15 171.95 169.76 170.62 1,775,529 +0.55(+0.32%)
Apr 25, 2017 170.28 171.53 169.74 170.07 1,636,282 +0.37(+0.22%)
Apr 24, 2017 168.75 169.79 168.58 169.70 1,703,794 +2.95(+1.77%)
Apr 21, 2017 168.28 168.88 166.72 166.75 1,916,643 -1.08(-0.64%)
Apr 20, 2017 166.17 168.25 165.41 167.83 1,858,067 +2.63(+1.59%)
Apr 19, 2017 166.62 167.46 164.60 165.20 1,741,507 -0.05(-0.03%)
Apr 18, 2017 166.37 167.20 165.19 165.25 1,695,463 -1.74(-1.04%)
Apr 17, 2017 165.93 167.31 164.76 166.98 2,636,303 +1.63(+0.99%)
Apr 13, 2017 167.84 168.12 165.34 165.35 2,990,673 -2.32(-1.38%)
Apr 12, 2017 173.81 173.91 167.53 167.68 3,808,020 -6.01(-3.46%)
Apr 11, 2017 175.54 175.62 173.41 173.69 2,659,480 -2.49(-1.42%)
Apr 10, 2017 176.51 177.50 175.71 176.18 1,280,458 +0.10(+0.06%)
Apr 07, 2017 175.98 177.19 175.83 176.08 1,791,137 -0.31(-0.17%)
Apr 06, 2017 176.40 177.53 176.07 176.39 1,567,271 +0.13(+0.07%)
Apr 05, 2017 177.30 179.25 175.95 176.26 1,834,762 -0.38(-0.21%)
Apr 04, 2017 175.55 176.92 175.18 176.64 2,074,098 +0.82(+0.47%)
Apr 03, 2017 176.27 177.48 174.96 175.82 1,996,147 +0.19(+0.11%)
Mar 31, 2017 174.55 176.60 173.89 175.63 2,417,237 +0.88(+0.50%)
Mar 30, 2017 173.25 174.90 172.51 174.75 2,100,872 +2.93(+1.70%)
Mar 29, 2017 170.49 172.49 170.23 171.83 1,831,431 +0.93(+0.54%)
Mar 28, 2017 168.30 171.44 168.30 170.90 1,861,765 +2.56(+1.52%)
Mar 27, 2017 168.11 168.86 165.87 168.33 2,673,272 -0.97(-0.57%)
Mar 24, 2017 170.40 171.28 168.50 169.31 3,180,398 -0.96(-0.57%)
Mar 23, 2017 175.50 175.62 170.19 170.27 3,877,502 -6.06(-3.44%)
Mar 22, 2017 176.10 177.73 173.25 176.33 6,814,142 +3.67(+2.13%)
Mar 21, 2017 173.78 174.47 172.51 172.65 3,712,497 -0.39(-0.22%)
Mar 20, 2017 175.54 175.96 172.96 173.04 2,432,310 -2.09(-1.19%)
Mar 17, 2017 174.50 176.48 173.14 175.13 2,656,409 +1.33(+0.77%)
Mar 16, 2017 174.05 174.60 173.19 173.80 1,382,249 -0.13(-0.08%)
Mar 15, 2017 172.75 174.83 172.35 173.93 1,568,966 +1.69(+0.98%)
Mar 14, 2017 173.61 173.72 171.88 172.24 1,502,459 -1.57(-0.90%)
Mar 13, 2017 172.68 173.91 172.25 173.81 1,424,696 +0.87(+0.50%)
Mar 10, 2017 173.20 174.02 171.35 172.93 1,362,861 +0.76(+0.44%)
Mar 09, 2017 173.43 173.61 170.91 172.18 1,562,453 -1.09(-0.63%)
Mar 08, 2017 173.44 174.09 172.48 173.27 1,343,692 +0.01(+0.01%)
Mar 07, 2017 174.10 174.78 172.77 173.26 1,354,584 -0.93(-0.54%)
Mar 06, 2017 174.24 175.52 173.64 174.19 1,030,072 -0.36(-0.21%)
Mar 03, 2017 174.72 175.40 174.20 174.55 916,102 -0.32(-0.19%)
Mar 02, 2017 176.91 176.92 174.44 174.87 1,988,778 -2.43(-1.37%)
Mar 01, 2017 175.03 178.37 175.03 177.31 2,463,677 +3.99(+2.30%)
Feb 28, 2017 174.66 175.49 173.26 173.32 1,991,049 -1.25(-0.71%)
Feb 27, 2017 173.31 174.62 172.23 174.57 1,978,505 +1.13(+0.65%)
Feb 24, 2017 171.31 173.44 170.75 173.44 2,460,601 +1.73(+1.01%)
Feb 23, 2017 174.24 174.68 171.28 171.70 2,011,377 -2.38(-1.37%)
Feb 22, 2017 174.61 174.68 172.99 174.08 2,367,249 -1.38(-0.78%)
Feb 21, 2017 174.57 175.65 174.02 175.46 1,413,543 +1.49(+0.86%)
Feb 17, 2017 173.97 173.97 173.97 0 +0.32(+0.18%)
Feb 16, 2017 174.58 174.88 172.58 173.65 1,273,491 -1.19(-0.68%)
Feb 15, 2017 173.13 174.95 172.64 174.84 1,457,158 +1.98(+1.15%)
Feb 14, 2017 172.52 173.40 171.84 172.85 1,052,576 -0.10(-0.06%)
Feb 13, 2017 171.59 173.47 171.21 172.95 1,189,330 +1.54(+0.90%)
Feb 10, 2017 169.55 171.54 169.13 171.42 1,323,131 +2.06(+1.21%)
Feb 09, 2017 168.81 170.75 168.69 169.36 1,500,701 +0.55(+0.32%)
Feb 08, 2017 168.62 169.10 167.78 168.81 1,064,048 -0.05(-0.03%)
Feb 07, 2017 169.03 169.45 168.12 168.87 1,289,937 -0.16(-0.10%)
Feb 06, 2017 171.03 171.32 168.60 169.03 1,505,879 -0.01(-0.01%)
Feb 03, 2017 167.13 169.69 166.50 169.04 1,510,198 +3.23(+1.95%)
Feb 02, 2017 167.16 167.88 165.14 165.80 1,627,666 -1.49(-0.89%)
Feb 01, 2017 170.00 170.01 165.89 167.29 2,309,728 -2.55(-1.50%)
Jan 31, 2017 170.90 171.07 167.19 169.84 3,286,682 -3.72(-2.14%)
Jan 30, 2017 174.69 175.56 172.02 173.56 2,565,375 -2.40(-1.36%)
Jan 27, 2017 173.13 176.41 172.26 175.96 2,217,253 +3.00(+1.73%)
Jan 26, 2017 172.72 173.28 171.67 172.96 1,188,509 -0.33(-0.19%)
Jan 25, 2017 172.08 174.25 171.19 173.29 2,011,999 +1.20(+0.70%)
Jan 24, 2017 166.61 172.43 166.61 172.09 2,380,914 +5.52(+3.32%)
Jan 23, 2017 166.88 167.69 165.52 166.57 1,191,951 -0.24(-0.15%)
Jan 20, 2017 167.07 167.95 165.59 166.81 2,441,596 -0.40(-0.24%)
Jan 19, 2017 168.19 168.94 166.76 167.20 1,181,569 -0.95(-0.57%)
Jan 18, 2017 167.45 168.83 166.83 168.16 1,005,377 +1.06(+0.63%)
Jan 17, 2017 167.16 167.72 165.65 167.10 1,496,240 -0.86(-0.51%)
Jan 13, 2017 167.96 167.96 167.96 0 -0.33(-0.20%)
Jan 12, 2017 169.44 169.63 167.36 168.29 1,311,504 -1.67(-0.98%)
Jan 11, 2017 169.07 170.14 168.85 169.96 1,163,864 +0.74(+0.43%)
Jan 10, 2017 169.80 170.55 169.16 169.22 1,512,149 -1.14(-0.67%)
Jan 09, 2017 170.27 171.12 169.75 170.37 1,424,251 -0.50(-0.29%)
Jan 06, 2017 168.95 172.21 168.76 170.87 1,846,556 +1.65(+0.98%)
Jan 05, 2017 169.49 170.98 168.80 169.22 1,344,671 -0.27(-0.16%)
Jan 04, 2017 169.30 170.10 168.27 169.49 1,436,714 +0.91(+0.54%)
Jan 03, 2017 167.56 170.35 167.56 168.58 1,902,226 +1.35(+0.81%)
Dec 30, 2016 167.23 167.23 167.23 0 -0.67(-0.40%)
Dec 29, 2016 169.61 170.32 167.43 167.90 1,439,712 -1.35(-0.80%)
Dec 28, 2016 171.39 172.05 168.87 169.25 1,731,830 -1.89(-1.10%)
Dec 27, 2016 172.41 172.92 171.11 171.14 1,075,861 -1.18(-0.68%)
Dec 23, 2016 172.31 172.31 172.31 0 +0.87(+0.51%)
Dec 22, 2016 172.66 172.85 171.34 171.44 2,260,352 -1.10(-0.64%)
Dec 21, 2016 174.69 176.00 172.48 172.55 7,130,621 -5.94(-3.33%)
Dec 20, 2016 178.66 179.17 176.53 178.49 3,398,122 +1.01(+0.57%)
Dec 19, 2016 176.63 177.89 175.81 177.49 1,667,534 +1.02(+0.58%)
Dec 16, 2016 178.56 179.05 175.54 176.46 3,996,799 -1.29(-0.73%)
Dec 15, 2016 177.59 179.42 177.17 177.76 1,354,338 +0.00(+0.00%)
Dec 14, 2016 180.32 180.52 177.48 177.76 2,820,511 -2.78(-1.54%)
Dec 13, 2016 178.42 181.03 177.38 180.54 2,472,163 +3.04(+1.71%)
Dec 12, 2016 175.92 178.04 175.76 177.50 1,596,943 +0.93(+0.53%)
Dec 09, 2016 176.29 176.92 175.25 176.57 2,179,416 -0.42(-0.24%)
Dec 08, 2016 176.71 177.20 173.88 176.99 3,286,417 +0.85(+0.48%)
Dec 07, 2016 173.27 176.32 172.34 176.14 2,101,204 +2.86(+1.65%)
Dec 06, 2016 174.20 174.29 171.73 173.28 1,377,907 -1.05(-0.60%)
Dec 05, 2016 173.61 174.73 172.99 174.33 1,572,823 +1.52(+0.88%)
Dec 02, 2016 172.18 173.57 172.18 172.81 1,721,380 +0.55(+0.32%)
Dec 01, 2016 172.09 173.77 172.09 172.26 1,972,075 +0.47(+0.27%)
Nov 30, 2016 171.64 172.61 171.00 171.79 1,710,919 +1.21(+0.71%)
Nov 29, 2016 170.30 171.51 170.30 170.58 1,202,428 +0.26(+0.15%)
Nov 28, 2016 170.82 171.33 169.84 170.32 1,942,919 -1.34(-0.78%)
Nov 25, 2016 170.85 171.94 170.83 171.67 728,742 +1.26(+0.74%)
Nov 23, 2016 170.40 170.40 170.40 0 +1.83(+1.08%)
Nov 22, 2016 168.95 168.95 168.10 168.57 1,294,271 -0.06(-0.04%)
Nov 21, 2016 167.90 168.73 167.37 168.64 1,444,989 +0.77(+0.46%)
Nov 18, 2016 165.56 167.90 164.90 167.87 1,488,840 +1.98(+1.19%)
Nov 17, 2016 165.03 166.12 164.43 165.89 1,036,531 +1.13(+0.69%)
Nov 16, 2016 165.72 166.71 163.80 164.76 1,408,281 -1.41(-0.85%)
Nov 15, 2016 166.50 166.56 164.00 166.16 1,614,361 -0.69(-0.41%)
Nov 14, 2016 165.37 167.19 164.43 166.85 2,413,055 +2.21(+1.34%)
Nov 11, 2016 164.02 165.72 163.22 164.64 1,740,907 +0.11(+0.07%)
Nov 10, 2016 163.13 165.81 162.44 164.53 2,563,867 +2.15(+1.32%)
Nov 09, 2016 160.03 163.48 158.77 162.38 3,198,720 -0.12(-0.08%)
Nov 08, 2016 160.69 163.82 160.29 162.51 2,237,974 +1.16(+0.72%)
Nov 07, 2016 158.51 161.95 158.51 161.35 2,728,602 +4.68(+2.99%)
Nov 04, 2016 155.42 157.51 154.93 156.67 1,739,106 +1.03(+0.66%)
Nov 03, 2016 154.80 155.70 154.26 155.64 1,411,312 +1.14(+0.74%)
Nov 02, 2016 154.16 155.48 153.80 154.50 1,625,901 +0.76(+0.50%)
Nov 01, 2016 156.18 156.25 152.51 153.74 2,181,412 -2.50(-1.60%)
Oct 31, 2016 156.98 157.86 156.17 156.24 1,107,768 +0.06(+0.04%)
Oct 28, 2016 156.47 158.06 155.42 156.18 1,676,584 -0.13(-0.09%)
Oct 27, 2016 156.57 157.05 154.83 156.31 1,673,171 +0.73(+0.47%)
Oct 26, 2016 153.23 156.17 152.83 155.59 1,977,770 +1.49(+0.97%)
Oct 25, 2016 153.57 154.57 153.50 154.10 1,263,709 -0.14(-0.09%)
Oct 24, 2016 153.54 154.60 153.54 154.24 2,062,153 +1.69(+1.10%)
Oct 21, 2016 150.75 152.59 150.58 152.55 1,031,643 +0.45(+0.30%)
Oct 20, 2016 152.74 152.93 151.90 152.10 932,778 -0.68(-0.45%)
Oct 19, 2016 153.28 153.43 151.99 152.78 1,212,573 -0.25(-0.16%)
Oct 18, 2016 154.24 154.60 152.83 153.03 1,004,439 -0.09(-0.06%)
Oct 17, 2016 153.21 153.60 152.57 153.12 1,173,206 -0.13(-0.08%)
Oct 14, 2016 154.42 154.96 153.15 153.25 896,546 +0.03(+0.02%)
Oct 13, 2016 154.27 154.34 152.07 153.22 1,598,595 -2.32(-1.49%)
Oct 12, 2016 156.06 156.40 155.12 155.54 1,398,270 -0.48(-0.31%)
Oct 11, 2016 155.78 156.04 155.10 156.03 1,631,253 -0.12(-0.07%)
Oct 10, 2016 155.36 156.48 155.19 156.14 1,362,941 +1.08(+0.69%)
Oct 07, 2016 154.72 155.28 153.91 155.07 1,582,272 -0.07(-0.05%)
Oct 06, 2016 156.25 156.25 154.53 155.14 1,406,187 -1.05(-0.67%)
Oct 05, 2016 156.75 157.08 155.81 156.19 1,341,917 +0.59(+0.38%)
Oct 04, 2016 156.60 156.96 154.93 155.60 1,665,456 -0.63(-0.40%)
Oct 03, 2016 155.83 156.59 155.31 156.22 1,622,505 -0.34(-0.22%)
Sep 30, 2016 157.33 157.84 156.29 156.56 2,158,312 -0.39(-0.25%)
Sep 29, 2016 157.25 157.72 155.89 156.96 2,172,435 -0.30(-0.19%)
Sep 28, 2016 158.53 158.87 156.42 157.25 2,544,626 -1.66(-1.04%)
Sep 27, 2016 156.83 158.97 156.38 158.91 2,345,911 +1.76(+1.12%)
Sep 26, 2016 155.96 157.89 155.16 157.16 2,700,916 +0.85(+0.55%)
Sep 23, 2016 154.78 156.93 154.73 156.31 2,758,615 +0.65(+0.42%)
Sep 22, 2016 156.31 157.19 154.88 155.65 3,543,837 -0.18(-0.11%)
Sep 21, 2016 152.92 156.24 152.92 155.83 5,922,137 +10.05(+6.89%)
Sep 20, 2016 144.98 147.11 144.89 145.78 2,993,818 +1.25(+0.86%)
Sep 19, 2016 143.47 145.41 143.00 144.54 2,024,383 +2.12(+1.49%)
Sep 16, 2016 142.81 143.47 141.79 142.41 2,827,636 -1.06(-0.74%)
Sep 15, 2016 142.51 144.04 142.08 143.47 1,566,160 +0.56(+0.39%)
Sep 14, 2016 143.46 144.00 142.56 142.91 1,149,471 -0.81(-0.56%)
Sep 13, 2016 144.87 145.18 142.77 143.72 1,470,711 -2.61(-1.78%)
Sep 12, 2016 143.59 147.06 143.46 146.33 1,478,711 +2.16(+1.50%)
Sep 09, 2016 147.08 148.06 144.14 144.17 1,659,579 -4.08(-2.75%)
Sep 08, 2016 146.91 148.66 146.85 148.25 927,602 +0.54(+0.36%)
Sep 07, 2016 147.07 147.91 146.59 147.71 1,003,816 +0.33(+0.22%)
Sep 06, 2016 149.41 149.41 146.40 147.38 1,307,362 -0.59(-0.40%)
Sep 02, 2016 148.62 147.97 147.97 147.97 1,788,898 -0.13(-0.09%)
Sep 01, 2016 147.98 148.65 146.50 148.10 1,321,850 +0.64(+0.43%)
Aug 31, 2016 147.06 147.57 146.18 147.47 1,374,346 +0.00(+0.00%)
Aug 30, 2016 148.00 148.36 146.98 147.47 1,123,029 -0.22(-0.15%)
Aug 29, 2016 147.91 148.33 147.21 147.68 1,325,574 +0.20(+0.13%)
Aug 26, 2016 148.47 149.39 146.97 147.49 1,233,254 -0.52(-0.35%)
Aug 25, 2016 149.55 149.83 147.66 148.00 1,475,492 -2.41(-1.60%)
Aug 24, 2016 150.70 151.35 150.01 150.42 961,454 -0.32(-0.21%)
Aug 23, 2016 151.11 151.50 150.41 150.74 951,479 +0.63(+0.42%)
Aug 22, 2016 151.10 151.62 149.53 150.12 1,058,573 -0.66(-0.44%)
Aug 19, 2016 149.13 151.50 149.00 150.78 1,527,611 +1.29(+0.86%)
Aug 18, 2016 148.97 149.91 148.60 149.49 1,234,705 +0.66(+0.44%)
Aug 17, 2016 149.31 149.48 148.27 148.83 1,231,547 -0.25(-0.17%)
Aug 16, 2016 148.34 149.43 148.06 149.08 1,021,581 +0.30(+0.20%)
Aug 15, 2016 148.16 149.32 148.16 148.78 1,250,910 +0.80(+0.54%)
Aug 12, 2016 147.64 148.43 147.22 147.98 1,172,424 -0.26(-0.17%)
Aug 11, 2016 147.48 148.58 147.00 148.24 1,169,927 +1.02(+0.69%)
Aug 10, 2016 146.53 147.40 146.43 147.22 920,589 +0.29(+0.19%)
Aug 09, 2016 146.20 147.83 145.88 146.93 817,375 +0.56(+0.39%)
Aug 08, 2016 146.05 147.92 145.85 146.37 1,088,481 +0.71(+0.48%)
Aug 05, 2016 143.61 145.71 143.26 145.66 1,168,606 +2.76(+1.93%)
Aug 04, 2016 143.72 143.81 142.03 142.90 980,618 -0.71(-0.49%)
Aug 03, 2016 142.52 143.78 142.48 143.61 659,608 +1.28(+0.90%)
Aug 02, 2016 143.95 144.70 141.83 142.33 955,831 -2.22(-1.53%)
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.