Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FedEx Corp (NY: FDX )

298.17 +0.83 (+0.28%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 113.90 116.08 110.89 112.75 2,844,859 -2.84(-2.45%)
Mar 30, 2020 113.79 116.79 110.88 115.58 2,452,940 +3.47(+3.09%)
Mar 27, 2020 111.62 115.62 107.86 112.11 2,817,493 -4.67(-4.00%)
Mar 26, 2020 110.98 118.08 110.66 116.78 2,919,155 +6.78(+6.16%)
Mar 25, 2020 112.84 118.03 106.86 110.00 4,444,724 -1.61(-1.44%)
Mar 24, 2020 109.72 113.25 107.33 111.61 3,241,564 +6.66(+6.34%)
Mar 23, 2020 103.15 106.97 99.72 104.96 4,230,068 +1.69(+1.64%)
Mar 20, 2020 105.89 110.37 99.11 103.26 4,817,390 -0.58(-0.56%)
Mar 19, 2020 91.91 108.00 90.54 103.84 4,995,792 +11.16(+12.04%)
Mar 18, 2020 84.04 93.63 83.50 92.68 7,524,465 +4.39(+4.97%)
Mar 17, 2020 86.38 93.12 82.46 88.29 5,954,394 +4.16(+4.94%)
Mar 16, 2020 85.54 92.86 84.14 84.14 4,747,522 -15.01(-15.14%)
Mar 13, 2020 95.27 99.19 89.26 99.14 4,597,665 +8.95(+9.93%)
Mar 12, 2020 95.96 97.80 89.45 90.19 5,545,366 -13.03(-12.62%)
Mar 11, 2020 109.15 110.00 100.91 103.22 5,116,926 -8.98(-8.01%)
Mar 10, 2020 111.71 113.20 105.88 112.20 3,833,512 +4.34(+4.03%)
Mar 09, 2020 111.95 113.05 105.86 107.86 4,351,988 -10.86(-9.15%)
Mar 06, 2020 116.92 121.48 115.10 118.72 4,179,724 -1.49(-1.24%)
Mar 05, 2020 122.13 123.17 119.11 120.20 3,403,550 -6.00(-4.75%)
Mar 04, 2020 124.95 126.25 122.29 126.20 3,084,472 +3.07(+2.49%)
Mar 03, 2020 129.52 131.53 122.64 123.13 4,723,805 -6.16(-4.77%)
Mar 02, 2020 131.54 131.85 125.15 129.29 4,774,403 -1.31(-1.01%)
Feb 28, 2020 124.89 130.63 124.02 130.60 4,751,247 +2.23(+1.74%)
Feb 27, 2020 130.22 134.60 126.26 128.37 3,820,342 -5.34(-3.99%)
Feb 26, 2020 136.38 138.21 132.81 133.71 2,990,132 -0.99(-0.73%)
Feb 25, 2020 144.01 144.14 133.97 134.70 4,565,458 -8.56(-5.97%)
Feb 24, 2020 144.56 145.91 141.20 143.26 3,368,384 -7.77(-5.15%)
Feb 21, 2020 151.04 151.86 149.59 151.03 1,778,421 -1.54(-1.01%)
Feb 20, 2020 149.01 152.88 147.56 152.57 2,813,110 +3.49(+2.34%)
Feb 19, 2020 147.10 149.59 146.94 149.08 1,834,697 +2.38(+1.62%)
Feb 18, 2020 147.38 148.87 144.68 146.70 2,079,670 -0.05(-0.03%)
Feb 14, 2020 148.45 149.22 146.17 146.75 1,814,847 -2.64(-1.76%)
Feb 13, 2020 145.98 149.72 144.77 149.38 2,836,783 +2.74(+1.87%)
Feb 12, 2020 147.28 147.85 145.46 146.65 1,734,498 +0.47(+0.32%)
Feb 11, 2020 146.42 147.62 145.13 146.17 2,179,985 +1.13(+0.78%)
Feb 10, 2020 146.91 148.29 144.51 145.04 4,266,395 +1.04(+0.72%)
Feb 07, 2020 136.27 145.66 135.46 144.01 7,061,043 +6.50(+4.73%)
Feb 06, 2020 140.05 140.05 137.38 137.50 1,843,696 -1.22(-0.88%)
Feb 05, 2020 138.31 139.56 137.68 138.73 2,176,608 +2.26(+1.65%)
Feb 04, 2020 135.41 137.14 135.07 136.47 2,781,904 +3.39(+2.55%)
Feb 03, 2020 134.61 136.37 132.85 133.07 2,149,279 -0.74(-0.55%)
Jan 31, 2020 136.09 136.26 132.84 133.81 3,551,978 -3.35(-2.44%)
Jan 30, 2020 135.07 137.29 132.63 137.16 3,653,171 +0.19(+0.14%)
Jan 29, 2020 138.00 138.84 136.84 136.98 2,725,392 -0.14(-0.10%)
Jan 28, 2020 138.54 138.73 136.10 137.12 2,365,558 -0.26(-0.19%)
Jan 27, 2020 138.87 138.94 136.47 137.38 3,640,201 -5.16(-3.62%)
Jan 24, 2020 143.99 143.99 140.91 142.54 2,133,175 -0.75(-0.52%)
Jan 23, 2020 143.40 143.71 141.30 143.29 2,225,085 -0.61(-0.42%)
Jan 22, 2020 145.70 146.96 143.83 143.90 2,064,073 -1.84(-1.26%)
Jan 21, 2020 147.19 147.25 145.07 145.74 2,658,466 -2.27(-1.53%)
Jan 17, 2020 147.46 149.12 146.69 148.00 1,995,467 +0.41(+0.28%)
Jan 16, 2020 148.57 149.38 146.95 147.60 2,533,350 +0.36(+0.25%)
Jan 15, 2020 150.82 150.82 146.79 147.24 3,209,859 -2.76(-1.84%)
Jan 14, 2020 147.24 152.19 146.75 149.99 5,487,386 +2.64(+1.79%)
Jan 13, 2020 144.99 147.59 144.98 147.36 2,145,838 +2.45(+1.69%)
Jan 10, 2020 146.24 146.57 144.45 144.91 2,647,688 -1.31(-0.90%)
Jan 09, 2020 146.13 146.46 144.87 146.22 2,421,490 +0.85(+0.59%)
Jan 08, 2020 143.00 145.94 142.41 145.37 3,300,214 +2.16(+1.50%)
Jan 07, 2020 141.88 143.60 140.94 143.21 2,315,018 +1.39(+0.98%)
Jan 06, 2020 139.93 142.06 138.93 141.82 2,583,074 +0.11(+0.08%)
Jan 03, 2020 141.09 141.86 140.47 141.71 2,397,458 -1.78(-1.24%)
Jan 02, 2020 141.01 143.49 140.25 143.49 3,272,566 +3.60(+2.57%)
Dec 31, 2019 138.05 140.22 137.62 139.89 2,329,468 +0.99(+0.71%)
Dec 30, 2019 141.64 141.82 138.72 138.90 2,823,985 -2.21(-1.57%)
Dec 27, 2019 141.61 142.57 140.72 141.11 2,910,890 +0.04(+0.03%)
Dec 26, 2019 139.60 141.34 139.24 141.08 2,865,775 +1.58(+1.13%)
Dec 24, 2019 139.76 140.97 139.16 139.49 1,942,611 -0.84(-0.60%)
Dec 23, 2019 138.37 141.32 137.38 140.34 4,721,117 +3.30(+2.41%)
Dec 20, 2019 137.25 137.43 135.69 137.03 5,686,342 +1.02(+0.75%)
Dec 19, 2019 136.06 137.68 135.29 136.01 6,297,666 +0.15(+0.11%)
Dec 18, 2019 140.09 141.34 135.34 135.87 23,283,774 -15.15(-10.03%)
Dec 17, 2019 149.41 152.45 148.97 151.01 6,385,245 -0.81(-0.53%)
Dec 16, 2019 154.44 155.77 149.41 151.82 5,458,664 -1.45(-0.95%)
Dec 13, 2019 153.24 155.30 151.64 153.27 3,132,368 +0.72(+0.47%)
Dec 12, 2019 147.38 153.41 146.87 152.55 3,229,008 +5.38(+3.65%)
Dec 11, 2019 145.48 147.58 144.68 147.17 1,811,609 +1.92(+1.32%)
Dec 10, 2019 144.78 146.30 143.88 145.25 1,765,745 +0.45(+0.31%)
Dec 09, 2019 144.51 145.69 144.34 144.79 1,867,982 -0.09(-0.06%)
Dec 06, 2019 143.40 145.52 143.31 144.89 2,634,177 +3.07(+2.17%)
Dec 05, 2019 142.65 142.69 140.34 141.82 1,767,446 +0.06(+0.05%)
Dec 04, 2019 140.62 143.43 140.37 141.75 2,497,514 +2.52(+1.81%)
Dec 03, 2019 142.07 142.30 139.13 139.24 4,129,278 -6.35(-4.36%)
Dec 02, 2019 147.82 150.81 145.58 145.58 2,935,741 -1.86(-1.26%)
Nov 29, 2019 148.42 148.74 147.24 147.44 856,888 -1.34(-0.90%)
Nov 27, 2019 149.01 149.31 147.59 148.79 1,787,590 +0.01(+0.01%)
Nov 26, 2019 147.13 149.94 146.14 148.78 3,005,992 +1.81(+1.23%)
Nov 25, 2019 145.01 147.71 144.07 146.97 2,720,058 +2.75(+1.91%)
Nov 22, 2019 140.31 144.44 140.27 144.22 2,417,176 +4.12(+2.94%)
Nov 21, 2019 140.49 141.66 139.80 140.10 1,731,147 -0.17(-0.12%)
Nov 20, 2019 142.79 142.88 139.61 140.28 2,687,910 -2.99(-2.09%)
Nov 19, 2019 145.75 145.77 142.95 143.27 1,654,621 -1.87(-1.29%)
Nov 18, 2019 144.75 145.30 142.33 145.14 1,947,547 -0.72(-0.49%)
Nov 15, 2019 144.88 146.03 144.04 145.86 1,733,858 +1.52(+1.05%)
Nov 14, 2019 143.55 145.56 143.23 144.34 1,982,346 +0.41(+0.29%)
Nov 13, 2019 147.40 147.41 143.85 143.93 2,410,203 -4.60(-3.10%)
Nov 12, 2019 149.56 150.94 148.10 148.52 1,389,346 -0.89(-0.59%)
Nov 11, 2019 149.20 150.18 148.62 149.41 1,154,280 -0.96(-0.64%)
Nov 08, 2019 150.90 151.08 148.87 150.37 1,251,465 -0.64(-0.43%)
Nov 07, 2019 152.43 153.68 150.59 151.01 2,147,318 +0.69(+0.46%)
Nov 06, 2019 151.60 151.66 149.16 150.32 1,918,421 -1.55(-1.02%)
Nov 05, 2019 151.64 154.39 150.17 151.87 2,724,560 +0.01(+0.01%)
Nov 04, 2019 147.26 152.03 146.94 151.86 4,665,522 +7.66(+5.32%)
Nov 01, 2019 142.02 144.73 141.83 144.19 2,311,340 +3.56(+2.53%)
Oct 31, 2019 142.79 143.57 139.68 140.64 2,289,916 -2.93(-2.04%)
Oct 30, 2019 145.33 145.34 141.89 143.57 1,710,865 -2.00(-1.37%)
Oct 29, 2019 146.41 146.41 144.45 145.56 1,589,235 -0.36(-0.25%)
Oct 28, 2019 146.38 147.76 144.79 145.92 2,818,973 +0.28(+0.20%)
Oct 25, 2019 141.69 145.78 141.42 145.64 2,258,368 +3.72(+2.62%)
Oct 24, 2019 143.99 144.62 140.99 141.92 1,879,390 -1.78(-1.24%)
Oct 23, 2019 142.23 144.39 141.59 143.69 2,368,030 +1.24(+0.87%)
Oct 22, 2019 139.40 142.51 138.05 142.45 3,266,648 +2.39(+1.70%)
Oct 21, 2019 138.81 141.99 138.27 140.06 3,768,488 +1.96(+1.42%)
Oct 18, 2019 138.63 139.22 137.44 138.10 3,028,309 -0.73(-0.52%)
Oct 17, 2019 139.46 140.41 138.63 138.83 2,876,926 -0.06(-0.05%)
Oct 16, 2019 138.21 140.36 137.96 138.90 3,735,907 +0.75(+0.54%)
Oct 15, 2019 135.97 138.31 135.59 138.15 3,499,688 +2.93(+2.17%)
Oct 14, 2019 133.68 136.07 133.02 135.22 2,629,990 +1.14(+0.85%)
Oct 11, 2019 131.89 135.47 131.89 134.08 4,323,519 +3.85(+2.96%)
Oct 10, 2019 128.55 130.47 128.19 130.23 1,938,378 +1.94(+1.52%)
Oct 09, 2019 127.90 128.76 126.93 128.28 2,443,649 +0.79(+0.62%)
Oct 08, 2019 129.71 129.83 127.48 127.49 2,606,928 -3.41(-2.60%)
Oct 07, 2019 130.67 132.87 130.01 130.90 1,984,393 -0.84(-0.64%)
Oct 04, 2019 130.62 131.79 129.61 131.74 2,383,960 +1.19(+0.91%)
Oct 03, 2019 129.43 130.72 127.67 130.55 2,518,930 +0.86(+0.66%)
Oct 02, 2019 129.12 130.72 128.15 129.69 2,981,715 -0.79(-0.61%)
Oct 01, 2019 134.12 135.28 129.54 130.48 3,747,802 -3.62(-2.70%)
Sep 30, 2019 133.72 134.95 133.54 134.10 1,854,808 +0.56(+0.42%)
Sep 27, 2019 134.20 135.26 132.58 133.54 2,135,816 -0.18(-0.14%)
Sep 26, 2019 135.67 135.87 133.09 133.73 2,235,378 -1.73(-1.28%)
Sep 25, 2019 131.88 136.18 131.88 135.46 3,891,392 +3.01(+2.27%)
Sep 24, 2019 134.44 135.99 131.27 132.45 6,065,763 -1.75(-1.30%)
Sep 23, 2019 135.92 137.36 134.00 134.20 4,494,192 -2.87(-2.09%)
Sep 20, 2019 141.28 141.28 136.76 137.06 6,115,451 -3.38(-2.41%)
Sep 19, 2019 138.39 140.58 137.72 140.44 6,055,989 +1.42(+1.02%)
Sep 18, 2019 141.23 142.40 136.80 139.02 24,900,372 -20.63(-12.92%)
Sep 17, 2019 158.79 160.70 157.66 159.65 5,098,524 -0.25(-0.16%)
Sep 16, 2019 158.80 161.17 157.54 159.90 1,678,485 -0.49(-0.30%)
Sep 13, 2019 161.12 162.37 159.38 160.39 1,580,912 +0.54(+0.34%)
Sep 12, 2019 160.38 160.92 157.91 159.84 1,650,426 -0.41(-0.26%)
Sep 11, 2019 159.19 160.26 156.32 160.26 1,782,474 +1.57(+0.99%)
Sep 10, 2019 154.15 158.91 153.75 158.69 2,613,179 +4.46(+2.89%)
Sep 09, 2019 150.25 154.43 150.12 154.23 2,465,814 +5.11(+3.43%)
Sep 06, 2019 151.08 151.84 148.89 149.12 1,534,236 -1.71(-1.14%)
Sep 05, 2019 147.79 151.73 147.47 150.84 2,309,510 +4.88(+3.34%)
Sep 04, 2019 144.56 146.43 144.26 145.95 1,373,575 +3.39(+2.38%)
Sep 03, 2019 142.95 144.29 141.23 142.57 1,384,752 -2.97(-2.04%)
Aug 30, 2019 145.43 147.10 145.13 145.54 1,254,907 +1.06(+0.74%)
Aug 29, 2019 142.23 145.43 142.12 144.48 1,837,006 +3.92(+2.79%)
Aug 28, 2019 136.85 141.72 135.64 140.56 2,250,336 +3.35(+2.44%)
Aug 27, 2019 140.42 141.41 136.54 137.21 1,972,605 -2.72(-1.94%)
Aug 26, 2019 140.59 141.98 139.16 139.92 1,384,978 +0.48(+0.34%)
Aug 23, 2019 143.61 144.24 138.67 139.45 3,058,748 -5.62(-3.88%)
Aug 22, 2019 145.22 145.89 142.93 145.07 1,260,186 -0.07(-0.05%)
Aug 21, 2019 144.77 145.71 144.08 145.15 1,138,296 +2.15(+1.50%)
Aug 20, 2019 144.58 144.95 142.51 143.00 1,187,372 -2.27(-1.56%)
Aug 19, 2019 145.41 146.12 144.52 145.26 1,589,260 +2.12(+1.48%)
Aug 16, 2019 141.47 143.98 141.30 143.15 1,700,527 +2.92(+2.08%)
Aug 15, 2019 142.60 142.68 138.99 140.23 2,042,330 -2.06(-1.45%)
Aug 14, 2019 144.78 145.02 141.60 142.28 1,840,003 -5.01(-3.40%)
Aug 13, 2019 146.49 150.12 144.36 147.29 2,004,354 +1.59(+1.09%)
Aug 12, 2019 147.76 147.94 145.36 145.71 896,786 -3.06(-2.06%)
Aug 09, 2019 150.23 150.43 147.20 148.77 1,384,158 -1.93(-1.28%)
Aug 08, 2019 148.73 151.59 148.20 150.70 1,954,336 +3.28(+2.22%)
Aug 07, 2019 144.81 147.61 142.44 147.42 2,613,962 -0.49(-0.33%)
Aug 06, 2019 146.04 149.56 145.49 147.91 3,054,043 +3.61(+2.50%)
Aug 05, 2019 146.90 146.96 142.25 144.30 3,487,069 -5.94(-3.95%)
Aug 02, 2019 149.37 151.22 148.04 150.24 2,134,923 +0.38(+0.26%)
Aug 01, 2019 156.14 157.34 149.28 149.85 3,311,174 -6.62(-4.23%)
Jul 31, 2019 158.23 159.65 154.69 156.48 1,618,769 -1.71(-1.08%)
Jul 30, 2019 157.41 158.69 155.62 158.19 1,336,408 -0.19(-0.12%)
Jul 29, 2019 160.15 160.62 157.55 158.38 1,513,812 -2.15(-1.34%)
Jul 26, 2019 161.31 161.42 159.48 160.52 2,183,092 -0.85(-0.53%)
Jul 25, 2019 161.13 162.19 160.24 161.38 2,163,997 -0.13(-0.08%)
Jul 24, 2019 160.39 163.79 160.05 161.51 2,919,605 +2.06(+1.29%)
Jul 23, 2019 156.91 159.62 156.91 159.45 3,123,906 +3.87(+2.49%)
Jul 22, 2019 154.65 157.03 154.38 155.58 2,322,131 +2.22(+1.45%)
Jul 19, 2019 152.48 154.96 152.45 153.36 2,253,166 +1.61(+1.06%)
Jul 18, 2019 151.07 152.78 150.27 151.75 1,832,966 +0.30(+0.20%)
Jul 17, 2019 155.60 155.79 151.16 151.45 3,350,648 -4.35(-2.79%)
Jul 16, 2019 154.91 158.71 154.91 155.80 2,990,727 +1.73(+1.13%)
Jul 15, 2019 153.71 154.94 152.57 154.06 2,203,445 +0.40(+0.26%)
Jul 12, 2019 151.06 154.56 150.77 153.67 3,608,009 +4.47(+3.00%)
Jul 11, 2019 146.92 149.90 146.59 149.20 2,722,276 +2.39(+1.63%)
Jul 10, 2019 148.81 149.40 146.59 146.81 2,262,622 +0.73(+0.50%)
Jul 09, 2019 146.27 146.76 145.61 146.07 1,327,541 -1.50(-1.01%)
Jul 08, 2019 147.05 148.39 145.94 147.57 1,728,805 -1.05(-0.71%)
Jul 05, 2019 147.81 149.04 146.38 148.62 1,226,354 +0.50(+0.34%)
Jul 03, 2019 147.17 148.22 146.21 148.12 1,286,511 +1.50(+1.02%)
Jul 02, 2019 149.63 149.78 146.37 146.62 2,027,653 -2.92(-1.95%)
Jul 01, 2019 154.18 154.18 148.25 149.54 2,560,175 -1.12(-0.74%)
Jun 28, 2019 150.70 152.68 150.49 150.66 5,789,031 +0.81(+0.54%)
Jun 27, 2019 147.18 150.81 146.85 149.85 3,771,451 +3.11(+2.12%)
Jun 26, 2019 143.56 147.97 140.86 146.74 6,808,621 +3.61(+2.53%)
Jun 25, 2019 146.79 146.82 143.13 143.13 5,214,709 -4.51(-3.06%)
Jun 24, 2019 150.49 151.38 147.35 147.64 3,882,792 -4.08(-2.69%)
Jun 21, 2019 153.91 154.21 151.52 151.72 2,754,476 -2.29(-1.49%)
Jun 20, 2019 153.92 154.97 152.46 154.02 2,283,504 +1.77(+1.17%)
Jun 19, 2019 152.35 153.06 151.43 152.25 1,759,788 +0.20(+0.13%)
Jun 18, 2019 150.83 154.59 150.55 152.04 2,389,596 +2.39(+1.60%)
Jun 17, 2019 150.34 150.82 149.05 149.65 1,435,953 -0.76(-0.50%)
Jun 14, 2019 151.00 151.26 148.31 150.41 1,739,715 -1.02(-0.68%)
Jun 13, 2019 148.99 151.62 148.87 151.43 2,450,127 +3.93(+2.67%)
Jun 12, 2019 144.96 148.09 144.49 147.50 1,545,020 +1.76(+1.21%)
Jun 11, 2019 149.41 149.81 145.20 145.74 2,031,654 -2.19(-1.48%)
Jun 10, 2019 146.05 149.91 145.97 147.93 2,247,883 +3.49(+2.42%)
Jun 07, 2019 143.72 145.74 142.82 144.44 2,330,159 +1.07(+0.75%)
Jun 06, 2019 144.69 144.97 142.23 143.37 1,734,329 -1.59(-1.10%)
Jun 05, 2019 147.16 147.62 144.21 144.96 2,451,253 -0.91(-0.63%)
Jun 04, 2019 140.78 146.15 140.50 145.87 3,122,535 +6.63(+4.76%)
Jun 03, 2019 138.17 142.05 137.73 139.25 4,287,060 -1.77(-1.26%)
May 31, 2019 141.59 143.28 140.57 141.02 2,092,099 -3.41(-2.36%)
May 30, 2019 146.05 147.81 143.51 144.43 1,826,249 -1.43(-0.98%)
May 29, 2019 144.14 146.92 142.79 145.86 2,238,252 +1.02(+0.71%)
May 28, 2019 145.32 146.43 143.33 144.83 2,766,253 -1.35(-0.93%)
May 24, 2019 147.85 148.09 145.04 146.19 1,475,399 -0.60(-0.41%)
May 23, 2019 146.34 147.21 144.58 146.79 2,705,988 -1.29(-0.87%)
May 22, 2019 152.43 152.56 148.01 148.08 3,305,183 -5.48(-3.57%)
May 21, 2019 154.93 155.30 153.07 153.55 2,067,175 -0.20(-0.13%)
May 20, 2019 153.77 155.25 152.94 153.75 1,830,077 -1.56(-1.01%)
May 17, 2019 157.18 159.25 155.07 155.32 2,445,469 -5.35(-3.33%)
May 16, 2019 158.17 164.01 158.01 160.66 2,928,633 +2.95(+1.87%)
May 15, 2019 155.51 158.39 153.07 157.71 2,532,581 +0.62(+0.40%)
May 14, 2019 157.77 159.37 156.07 157.09 2,460,457 -0.40(-0.26%)
May 13, 2019 157.96 158.83 156.11 157.49 1,948,659 -5.21(-3.20%)
May 10, 2019 163.40 164.11 159.79 162.70 1,614,449 -0.96(-0.59%)
May 09, 2019 162.14 164.23 160.82 163.66 1,752,131 -0.35(-0.21%)
May 08, 2019 164.59 165.53 162.97 164.01 2,219,270 -1.12(-0.68%)
May 07, 2019 167.51 167.70 162.80 165.13 2,354,631 -4.52(-2.66%)
May 06, 2019 167.47 170.22 166.00 169.65 1,411,665 -2.25(-1.31%)
May 03, 2019 172.50 174.20 171.61 171.90 1,344,663 +0.93(+0.55%)
May 02, 2019 169.43 171.92 167.10 170.97 1,616,218 +1.30(+0.77%)
May 01, 2019 173.42 173.53 169.67 169.67 1,567,524 -3.51(-2.03%)
Apr 30, 2019 170.87 174.26 169.61 173.18 1,709,812 +2.59(+1.52%)
Apr 29, 2019 168.65 171.22 167.42 170.59 1,609,741 +2.37(+1.41%)
Apr 26, 2019 169.32 170.51 167.17 168.22 3,980,164 -4.41(-2.56%)
Apr 25, 2019 178.94 179.07 172.42 172.64 3,376,452 -8.22(-4.54%)
Apr 24, 2019 178.33 181.27 177.83 180.85 1,653,850 +2.49(+1.40%)
Apr 23, 2019 178.72 179.23 177.91 178.36 1,889,924 -0.78(-0.43%)
Apr 22, 2019 180.14 180.54 178.42 179.14 1,672,911 -1.98(-1.10%)
Apr 18, 2019 181.41 182.19 180.82 181.12 1,522,660 +0.08(+0.05%)
Apr 17, 2019 181.42 182.19 180.00 181.04 1,221,766 +0.76(+0.42%)
Apr 16, 2019 179.38 181.50 179.04 180.28 1,595,014 +0.96(+0.54%)
Apr 15, 2019 180.07 180.95 178.74 179.32 2,001,484 -0.70(-0.39%)
Apr 12, 2019 177.33 180.05 176.58 180.02 1,806,559 +4.64(+2.65%)
Apr 11, 2019 174.91 176.41 174.55 175.38 1,685,987 +0.79(+0.46%)
Apr 10, 2019 173.67 175.27 173.21 174.59 1,169,901 +0.96(+0.55%)
Apr 09, 2019 173.58 174.06 172.62 173.62 1,570,555 -1.31(-0.75%)
Apr 08, 2019 172.88 175.10 172.21 174.93 1,745,075 +1.35(+0.78%)
Apr 05, 2019 171.78 174.01 171.17 173.58 2,518,003 +2.04(+1.19%)
Apr 04, 2019 168.92 171.61 168.92 171.54 1,425,525 +2.27(+1.34%)
Apr 03, 2019 169.64 171.84 168.44 169.27 1,381,901 +1.06(+0.63%)
Apr 02, 2019 170.48 170.62 167.89 168.21 1,698,678 -2.21(-1.30%)
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.