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

FedEx Corp (NY: FDX )

259.79 -40.60 (-13.52%)
Streaming Delayed Price Updated: 12:47 PM EDT, Sep 20, 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 (%)
Nov 30, 2020 269.87 272.59 262.88 268.54 3,401,133 -0.78(-0.29%)
Nov 27, 2020 272.50 272.87 267.39 269.32 1,331,821 -0.83(-0.31%)
Nov 25, 2020 273.44 274.35 268.52 270.15 2,453,944 -3.17(-1.16%)
Nov 24, 2020 271.36 277.44 267.34 273.32 3,961,001 +4.99(+1.86%)
Nov 23, 2020 262.57 268.38 262.56 268.33 2,595,980 +9.05(+3.49%)
Nov 20, 2020 263.29 263.93 259.28 259.28 2,014,379 -2.96(-1.13%)
Nov 19, 2020 265.91 267.06 259.45 262.24 2,532,138 -2.48(-0.94%)
Nov 18, 2020 267.72 271.52 264.71 264.72 3,064,661 -2.39(-0.89%)
Nov 17, 2020 264.13 268.19 259.47 267.11 2,993,119 +4.89(+1.87%)
Nov 16, 2020 255.69 263.20 253.40 262.22 2,631,329 +7.42(+2.91%)
Nov 13, 2020 251.12 256.49 251.12 254.80 1,702,127 +4.45(+1.78%)
Nov 12, 2020 252.28 253.84 247.38 250.35 2,053,268 -0.61(-0.24%)
Nov 11, 2020 254.10 254.23 249.26 250.96 2,062,059 +0.51(+0.20%)
Nov 10, 2020 247.74 251.85 241.76 250.45 3,064,438 +3.18(+1.28%)
Nov 09, 2020 256.96 257.22 240.22 247.27 6,297,674 -14.89(-5.68%)
Nov 06, 2020 260.99 266.41 259.68 262.16 2,021,956 +0.66(+0.25%)
Nov 05, 2020 255.82 264.50 255.82 261.51 2,377,800 +9.34(+3.70%)
Nov 04, 2020 259.30 261.25 251.63 252.16 2,995,567 -5.04(-1.96%)
Nov 03, 2020 254.83 259.49 251.25 257.20 2,803,623 +7.03(+2.81%)
Nov 02, 2020 246.17 250.66 242.71 250.18 2,171,232 +7.04(+2.89%)
Oct 30, 2020 247.95 249.25 239.48 243.14 2,891,482 -7.07(-2.83%)
Oct 29, 2020 243.83 252.76 243.69 250.21 2,858,378 +3.07(+1.24%)
Oct 28, 2020 246.19 250.12 241.76 247.14 4,304,000 -10.00(-3.89%)
Oct 27, 2020 262.32 262.71 257.12 257.14 2,038,031 -3.01(-1.16%)
Oct 26, 2020 262.37 262.85 256.19 260.15 2,475,413 -5.57(-2.09%)
Oct 23, 2020 260.77 266.00 259.44 265.71 2,666,097 +7.13(+2.76%)
Oct 22, 2020 265.73 267.66 256.77 258.58 3,162,933 -5.93(-2.24%)
Oct 21, 2020 270.96 274.84 264.50 264.51 3,426,522 -4.80(-1.78%)
Oct 20, 2020 266.13 274.27 265.29 269.31 4,190,987 +5.09(+1.93%)
Oct 19, 2020 266.88 272.89 261.96 264.22 3,683,872 -1.78(-0.67%)
Oct 16, 2020 266.13 269.09 264.25 266.00 3,193,490 +1.65(+0.62%)
Oct 15, 2020 255.90 264.38 254.65 264.36 2,409,033 +5.50(+2.13%)
Oct 14, 2020 257.46 261.40 256.54 258.85 2,219,649 +3.28(+1.28%)
Oct 13, 2020 255.18 257.92 254.74 255.57 1,765,814 -0.71(-0.28%)
Oct 12, 2020 255.12 256.95 254.24 256.29 2,201,561 +1.83(+0.72%)
Oct 09, 2020 257.13 257.69 252.58 254.46 2,317,881 +0.46(+0.18%)
Oct 08, 2020 252.75 255.37 249.59 254.00 2,125,023 +2.62(+1.04%)
Oct 07, 2020 247.24 253.62 246.92 251.38 3,186,365 +8.42(+3.47%)
Oct 06, 2020 243.75 248.30 241.93 242.95 3,361,235 +0.06(+0.02%)
Oct 05, 2020 242.51 244.54 241.51 242.90 2,590,254 +3.76(+1.57%)
Oct 02, 2020 234.78 242.28 234.27 239.14 3,217,821 +1.05(+0.44%)
Oct 01, 2020 239.19 241.56 236.96 238.09 3,053,797 +2.40(+1.02%)
Sep 30, 2020 237.52 241.30 233.80 235.69 2,671,919 -1.85(-0.78%)
Sep 29, 2020 238.94 241.95 233.44 237.54 2,343,368 -0.88(-0.37%)
Sep 28, 2020 239.20 243.59 238.09 238.43 3,530,160 +4.00(+1.71%)
Sep 25, 2020 226.47 236.05 226.27 234.43 3,428,159 +5.58(+2.44%)
Sep 24, 2020 228.65 231.64 224.43 228.85 3,251,475 +2.62(+1.16%)
Sep 23, 2020 229.57 234.74 225.87 226.23 3,284,789 -1.87(-0.82%)
Sep 22, 2020 224.44 228.44 220.80 228.10 2,827,631 +4.39(+1.96%)
Sep 21, 2020 222.97 224.14 215.78 223.71 4,383,978 -3.79(-1.66%)
Sep 18, 2020 227.68 232.58 226.72 227.50 4,640,778 -1.22(-0.53%)
Sep 17, 2020 227.36 234.08 226.87 228.72 4,536,308 -5.83(-2.49%)
Sep 16, 2020 237.10 240.06 230.80 234.55 18,225,276 +12.77(+5.76%)
Sep 15, 2020 220.20 224.75 216.00 221.78 10,440,657 +0.31(+0.14%)
Sep 14, 2020 225.82 225.83 217.93 221.47 7,012,853 +3.33(+1.52%)
Sep 11, 2020 212.19 218.96 211.28 218.14 5,191,969 +7.83(+3.72%)
Sep 10, 2020 215.05 215.05 208.86 210.31 2,604,267 -1.23(-0.58%)
Sep 09, 2020 211.78 214.45 210.01 211.54 3,437,898 +4.40(+2.13%)
Sep 08, 2020 209.71 211.54 205.89 207.14 2,262,200 -4.75(-2.24%)
Sep 04, 2020 208.46 213.87 203.72 211.89 3,073,220 +4.83(+2.33%)
Sep 03, 2020 213.77 217.00 204.83 207.06 4,270,512 -5.89(-2.77%)
Sep 02, 2020 212.22 213.97 208.43 212.96 1,797,768 +2.29(+1.09%)
Sep 01, 2020 205.56 211.69 204.76 210.67 2,037,187 +5.25(+2.56%)
Aug 31, 2020 207.25 209.49 205.38 205.42 1,968,578 -1.93(-0.93%)
Aug 28, 2020 203.91 208.99 203.71 207.34 3,206,476 +3.45(+1.69%)
Aug 27, 2020 201.92 204.52 200.97 203.89 2,156,145 +2.28(+1.13%)
Aug 26, 2020 201.58 202.88 200.03 201.61 1,624,599 +1.36(+0.68%)
Aug 25, 2020 204.79 205.17 199.23 200.25 2,311,574 -2.89(-1.42%)
Aug 24, 2020 198.99 203.65 198.08 203.14 3,631,404 +6.46(+3.28%)
Aug 21, 2020 195.44 198.97 194.82 196.68 2,176,821 +1.56(+0.80%)
Aug 20, 2020 192.70 195.47 191.61 195.12 1,640,043 +0.88(+0.45%)
Aug 19, 2020 193.27 197.10 193.27 194.24 2,373,270 +0.85(+0.44%)
Aug 18, 2020 192.83 194.75 190.78 193.39 3,253,951 +0.31(+0.16%)
Aug 17, 2020 196.22 197.68 192.52 193.08 2,848,420 -1.83(-0.94%)
Aug 14, 2020 188.81 195.89 188.62 194.91 4,958,207 +4.43(+2.33%)
Aug 13, 2020 187.51 191.35 186.51 190.49 3,920,444 +1.78(+0.94%)
Aug 12, 2020 186.88 192.71 185.96 188.71 6,677,287 +5.15(+2.80%)
Aug 11, 2020 186.87 190.23 182.34 183.56 6,419,018 -3.30(-1.76%)
Aug 10, 2020 175.81 187.31 175.05 186.86 11,574,502 +15.37(+8.96%)
Aug 07, 2020 161.15 171.82 161.15 171.49 6,754,138 +10.55(+6.56%)
Aug 06, 2020 160.72 162.10 160.08 160.94 1,460,725 +0.50(+0.31%)
Aug 05, 2020 160.57 161.11 159.07 160.44 1,401,847 +0.97(+0.61%)
Aug 04, 2020 158.12 160.23 158.10 159.46 1,352,783 +1.35(+0.85%)
Aug 03, 2020 158.43 159.40 157.47 158.12 1,609,134 +0.77(+0.49%)
Jul 31, 2020 160.72 161.38 156.97 157.35 2,662,806 -4.03(-2.50%)
Jul 30, 2020 162.72 163.05 158.72 161.38 5,786,152 +2.95(+1.86%)
Jul 29, 2020 156.14 160.13 156.05 158.43 4,948,525 +2.45(+1.57%)
Jul 28, 2020 158.30 159.16 155.77 155.98 2,541,310 -3.47(-2.17%)
Jul 27, 2020 154.17 159.52 153.11 159.44 3,131,306 +5.23(+3.39%)
Jul 24, 2020 153.88 155.93 153.42 154.21 1,654,769 -0.89(-0.57%)
Jul 23, 2020 154.56 156.41 153.85 155.10 1,484,609 +0.79(+0.51%)
Jul 22, 2020 153.84 155.05 152.72 154.31 1,318,322 -0.34(-0.22%)
Jul 21, 2020 154.27 156.57 153.62 154.64 1,853,387 +1.28(+0.84%)
Jul 20, 2020 154.07 154.69 152.13 153.36 1,705,288 -1.73(-1.11%)
Jul 17, 2020 156.31 157.09 154.09 155.09 2,191,804 -0.11(-0.07%)
Jul 16, 2020 151.16 156.14 149.94 155.20 4,387,768 +4.53(+3.01%)
Jul 15, 2020 149.90 151.87 148.60 150.67 3,566,919 +2.57(+1.73%)
Jul 14, 2020 145.98 148.49 145.33 148.10 1,754,160 +2.12(+1.45%)
Jul 13, 2020 149.50 149.71 145.45 145.98 1,857,878 -2.21(-1.49%)
Jul 10, 2020 145.95 148.58 145.74 148.19 1,868,812 +2.66(+1.83%)
Jul 09, 2020 147.63 148.33 145.13 145.52 2,395,436 -2.64(-1.78%)
Jul 08, 2020 147.75 148.92 146.02 148.16 2,259,050 +0.02(+0.01%)
Jul 07, 2020 144.15 149.46 144.02 148.14 2,764,164 +2.12(+1.45%)
Jul 06, 2020 147.54 148.01 143.58 146.02 3,226,578 +0.74(+0.51%)
Jul 02, 2020 148.19 149.24 145.09 145.28 4,331,060 -1.10(-0.75%)
Jul 01, 2020 148.43 152.91 145.54 146.38 19,224,672 +15.36(+11.72%)
Jun 30, 2020 127.28 131.51 126.07 131.02 6,814,978 +5.30(+4.21%)
Jun 29, 2020 122.69 125.89 121.58 125.72 2,495,814 +4.18(+3.44%)
Jun 26, 2020 126.33 126.50 120.80 121.55 3,512,451 -5.03(-3.97%)
Jun 25, 2020 124.35 126.73 122.96 126.57 2,484,428 +0.95(+0.75%)
Jun 24, 2020 128.00 128.33 124.73 125.62 2,534,737 -3.70(-2.86%)
Jun 23, 2020 128.84 130.04 127.75 129.32 1,489,229 +1.57(+1.23%)
Jun 22, 2020 126.98 128.09 125.73 127.75 1,557,230 -0.23(-0.18%)
Jun 19, 2020 130.90 131.01 126.11 127.99 3,040,666 -0.71(-0.55%)
Jun 18, 2020 125.47 129.58 125.08 128.69 2,597,139 +2.54(+2.01%)
Jun 17, 2020 127.13 127.77 125.42 126.15 1,305,900 +0.11(+0.09%)
Jun 16, 2020 128.47 129.60 123.68 126.04 1,777,902 +1.73(+1.39%)
Jun 15, 2020 119.42 125.20 118.37 124.31 1,974,762 +0.89(+0.72%)
Jun 12, 2020 125.16 125.54 120.09 123.42 2,444,060 +3.64(+3.04%)
Jun 11, 2020 124.56 125.05 118.85 119.78 4,717,073 -10.78(-8.26%)
Jun 10, 2020 133.91 134.29 130.49 130.56 2,233,421 -3.99(-2.96%)
Jun 09, 2020 135.66 135.70 132.14 134.55 2,422,096 -4.36(-3.14%)
Jun 08, 2020 134.78 139.48 134.04 138.91 2,913,503 +6.67(+5.04%)
Jun 05, 2020 132.98 135.56 132.05 132.25 3,853,954 +2.79(+2.16%)
Jun 04, 2020 127.68 129.49 126.14 129.46 2,151,093 +1.05(+0.82%)
Jun 03, 2020 127.40 130.08 126.96 128.40 2,934,463 +3.61(+2.89%)
Jun 02, 2020 121.66 125.16 121.55 124.80 2,711,285 +4.18(+3.46%)
Jun 01, 2020 120.01 121.32 118.53 120.62 2,140,518 -0.79(-0.65%)
May 29, 2020 121.07 121.72 117.58 121.41 3,666,951 -0.55(-0.45%)
May 28, 2020 121.82 124.53 120.24 121.96 3,482,059 +0.67(+0.55%)
May 27, 2020 119.03 121.62 116.71 121.29 3,442,855 +5.23(+4.50%)
May 26, 2020 114.37 117.86 113.39 116.06 4,110,811 +7.26(+6.67%)
May 22, 2020 107.64 109.32 106.87 108.80 2,415,133 +1.14(+1.06%)
May 21, 2020 108.41 110.13 107.44 107.66 1,871,049 -1.15(-1.06%)
May 20, 2020 108.62 111.11 107.71 108.81 2,799,222 +2.07(+1.93%)
May 19, 2020 110.66 111.03 106.62 106.75 2,670,191 -4.09(-3.69%)
May 18, 2020 105.54 111.59 104.89 110.84 3,874,294 +10.85(+10.85%)
May 15, 2020 100.00 101.33 98.80 99.99 3,161,535 -1.48(-1.46%)
May 14, 2020 99.84 101.53 96.15 101.46 3,499,073 -0.21(-0.21%)
May 13, 2020 105.16 105.22 100.67 101.68 3,124,705 -3.53(-3.36%)
May 12, 2020 109.73 109.83 105.16 105.21 2,126,485 -4.11(-3.76%)
May 11, 2020 110.09 111.00 108.13 109.32 2,003,341 -2.68(-2.39%)
May 08, 2020 109.96 112.42 109.90 112.00 1,905,094 +3.44(+3.17%)
May 07, 2020 108.75 110.54 108.01 108.56 1,981,432 +1.51(+1.41%)
May 06, 2020 110.56 111.05 107.02 107.05 2,061,473 -2.37(-2.17%)
May 05, 2020 109.57 111.70 108.92 109.42 1,831,445 +1.69(+1.57%)
May 04, 2020 108.91 109.32 106.58 107.73 2,592,012 -2.19(-1.99%)
May 01, 2020 115.80 115.83 109.27 109.92 3,378,541 -7.97(-6.76%)
Apr 30, 2020 118.97 118.97 116.94 117.89 2,118,550 -2.52(-2.09%)
Apr 29, 2020 120.89 122.56 119.46 120.41 2,335,832 +1.62(+1.36%)
Apr 28, 2020 120.71 120.79 116.39 118.79 2,945,161 +0.42(+0.35%)
Apr 27, 2020 115.46 119.50 113.75 118.37 2,576,443 +3.93(+3.44%)
Apr 24, 2020 112.90 114.56 111.11 114.44 2,270,713 +2.03(+1.80%)
Apr 23, 2020 110.33 113.84 110.20 112.41 2,173,653 +2.18(+1.97%)
Apr 22, 2020 113.94 114.34 110.15 110.23 2,242,428 -1.80(-1.61%)
Apr 21, 2020 112.18 113.62 111.24 112.04 1,726,825 -2.01(-1.76%)
Apr 20, 2020 113.94 116.86 113.29 114.05 2,410,157 -2.05(-1.77%)
Apr 17, 2020 112.52 116.20 112.27 116.10 2,649,560 +5.36(+4.84%)
Apr 16, 2020 111.34 112.52 108.91 110.74 2,401,977 -0.76(-0.68%)
Apr 15, 2020 113.16 113.16 109.87 111.50 3,165,683 -4.82(-4.14%)
Apr 14, 2020 116.93 118.08 113.50 116.31 3,316,415 +1.44(+1.25%)
Apr 13, 2020 116.42 116.42 113.21 114.87 3,031,913 +1.15(+1.01%)
Apr 09, 2020 120.53 120.89 111.74 113.72 5,108,353 -3.02(-2.59%)
Apr 08, 2020 114.38 118.31 111.52 116.74 5,995,723 +8.92(+8.27%)
Apr 07, 2020 116.16 116.69 107.64 107.83 3,425,601 -2.86(-2.58%)
Apr 06, 2020 105.12 111.42 105.09 110.68 3,776,210 +9.11(+8.97%)
Apr 03, 2020 107.17 107.87 100.14 101.57 3,446,719 -6.90(-6.36%)
Apr 02, 2020 104.64 109.08 103.77 108.47 2,512,011 +2.94(+2.79%)
Apr 01, 2020 107.88 110.43 104.43 105.53 2,763,382 -7.23(-6.42%)
Mar 31, 2020 113.92 116.10 110.90 112.76 2,844,462 -2.84(-2.45%)
Mar 30, 2020 113.81 116.81 110.89 115.60 2,452,597 +3.47(+3.09%)
Mar 27, 2020 111.64 115.63 107.87 112.13 2,817,100 -4.67(-4.00%)
Mar 26, 2020 111.00 118.10 110.67 116.80 2,918,747 +6.78(+6.16%)
Mar 25, 2020 112.86 118.05 106.88 110.02 4,444,103 -1.61(-1.44%)
Mar 24, 2020 109.73 113.27 107.34 111.63 3,241,111 +6.66(+6.34%)
Mar 23, 2020 103.17 106.99 99.73 104.97 4,229,477 +1.69(+1.64%)
Mar 20, 2020 105.90 110.38 99.12 103.28 4,816,717 -0.58(-0.55%)
Mar 19, 2020 91.92 108.02 90.55 103.85 4,995,095 +11.16(+12.04%)
Mar 18, 2020 84.06 93.64 83.51 92.70 7,523,414 +4.39(+4.97%)
Mar 17, 2020 86.39 93.13 82.48 88.31 5,953,562 +4.16(+4.94%)
Mar 16, 2020 85.55 92.87 84.15 84.15 4,746,859 -15.01(-15.14%)
Mar 13, 2020 95.28 99.20 89.27 99.16 4,597,023 +8.96(+9.93%)
Mar 12, 2020 95.97 97.81 89.46 90.20 5,544,592 -13.03(-12.62%)
Mar 11, 2020 109.16 110.01 100.92 103.23 5,116,212 -8.98(-8.01%)
Mar 10, 2020 111.72 113.22 105.89 112.21 3,832,976 +4.34(+4.03%)
Mar 09, 2020 111.96 113.06 105.87 107.87 4,351,380 -10.86(-9.15%)
Mar 06, 2020 116.94 121.50 115.12 118.73 4,179,141 -1.49(-1.24%)
Mar 05, 2020 122.15 123.19 119.13 120.22 3,403,075 -6.00(-4.75%)
Mar 04, 2020 124.97 126.26 122.30 126.22 3,084,042 +3.07(+2.49%)
Mar 03, 2020 129.54 131.55 122.66 123.14 4,723,146 -6.16(-4.77%)
Mar 02, 2020 131.56 131.87 125.17 129.31 4,773,737 -1.31(-1.01%)
Feb 28, 2020 124.91 130.64 124.04 130.62 4,750,584 +2.23(+1.74%)
Feb 27, 2020 130.24 134.62 126.28 128.39 3,819,808 -5.34(-3.99%)
Feb 26, 2020 136.40 138.23 132.83 133.73 2,989,715 -0.99(-0.73%)
Feb 25, 2020 144.03 144.16 133.99 134.72 4,564,821 -8.56(-5.97%)
Feb 24, 2020 144.58 145.93 141.22 143.28 3,367,914 -7.77(-5.15%)
Feb 21, 2020 151.06 151.88 149.61 151.05 1,778,172 -1.54(-1.01%)
Feb 20, 2020 149.03 152.90 147.58 152.59 2,812,717 +3.49(+2.34%)
Feb 19, 2020 147.12 149.61 146.96 149.10 1,834,441 +2.38(+1.62%)
Feb 18, 2020 147.41 148.89 144.70 146.72 2,079,380 -0.05(-0.03%)
Feb 14, 2020 148.47 149.24 146.19 146.77 1,814,594 -2.64(-1.77%)
Feb 13, 2020 146.00 149.74 144.79 149.40 2,836,387 +2.74(+1.87%)
Feb 12, 2020 147.30 147.87 145.48 146.66 1,734,256 +0.47(+0.32%)
Feb 11, 2020 146.44 147.64 145.15 146.19 2,179,681 +1.13(+0.78%)
Feb 10, 2020 146.93 148.31 144.53 145.06 4,265,800 +1.04(+0.72%)
Feb 07, 2020 136.29 145.68 135.48 144.03 7,060,058 +6.50(+4.73%)
Feb 06, 2020 140.07 140.07 137.39 137.52 1,843,438 -1.22(-0.88%)
Feb 05, 2020 138.33 139.58 137.70 138.75 2,176,305 +2.26(+1.65%)
Feb 04, 2020 135.43 137.16 135.09 136.49 2,781,516 +3.39(+2.55%)
Feb 03, 2020 134.63 136.39 132.87 133.09 2,148,979 -0.74(-0.55%)
Jan 31, 2020 136.11 136.28 132.86 133.83 3,551,482 -3.35(-2.44%)
Jan 30, 2020 135.09 137.31 132.65 137.18 3,652,662 +0.19(+0.14%)
Jan 29, 2020 138.01 138.86 136.86 137.00 2,725,011 -0.14(-0.10%)
Jan 28, 2020 138.56 138.75 136.12 137.13 2,365,228 -0.26(-0.19%)
Jan 27, 2020 138.89 138.96 136.49 137.39 3,639,693 -5.16(-3.62%)
Jan 24, 2020 144.01 144.01 140.93 142.56 2,132,878 -0.75(-0.52%)
Jan 23, 2020 143.42 143.73 141.32 143.31 2,224,775 -0.61(-0.42%)
Jan 22, 2020 145.72 146.98 143.85 143.92 2,063,785 -1.84(-1.26%)
Jan 21, 2020 147.21 147.27 145.09 145.76 2,658,095 -2.27(-1.53%)
Jan 17, 2020 147.48 149.14 146.71 148.03 1,995,189 +0.41(+0.28%)
Jan 16, 2020 148.59 149.40 146.97 147.62 2,532,996 +0.36(+0.24%)
Jan 15, 2020 150.84 150.84 146.81 147.26 3,209,411 -2.76(-1.84%)
Jan 14, 2020 147.26 152.21 146.77 150.01 5,486,620 +2.64(+1.79%)
Jan 13, 2020 145.01 147.61 145.00 147.38 2,145,539 +2.45(+1.69%)
Jan 10, 2020 146.26 146.59 144.47 144.93 2,647,319 -1.31(-0.90%)
Jan 09, 2020 146.15 146.48 144.89 146.24 2,421,152 +0.85(+0.59%)
Jan 08, 2020 143.02 145.96 142.43 145.39 3,299,754 +2.16(+1.51%)
Jan 07, 2020 141.90 143.62 140.96 143.23 2,314,695 +1.39(+0.98%)
Jan 06, 2020 139.95 142.08 138.95 141.84 2,582,713 +0.11(+0.08%)
Jan 03, 2020 141.10 141.88 140.49 141.73 2,397,123 -1.78(-1.24%)
Jan 02, 2020 141.03 143.51 140.27 143.51 3,272,109 +3.60(+2.57%)
Dec 31, 2019 138.07 140.24 137.63 139.91 2,329,143 +0.99(+0.71%)
Dec 30, 2019 141.66 141.84 138.74 138.92 2,823,591 -2.21(-1.57%)
Dec 27, 2019 141.63 142.59 140.74 141.13 2,910,484 +0.04(+0.03%)
Dec 26, 2019 139.62 141.36 139.26 141.09 2,865,375 +1.58(+1.13%)
Dec 24, 2019 139.78 140.99 139.18 139.51 1,942,340 -0.84(-0.60%)
Dec 23, 2019 138.38 141.34 137.40 140.35 4,720,458 +3.30(+2.41%)
Dec 20, 2019 137.27 137.45 135.71 137.05 5,685,549 +1.02(+0.75%)
Dec 19, 2019 136.08 137.70 135.31 136.03 6,296,787 +0.15(+0.11%)
Dec 18, 2019 140.10 141.35 135.36 135.89 23,280,524 -15.15(-10.03%)
Dec 17, 2019 149.43 152.47 148.99 151.03 6,384,354 -0.81(-0.53%)
Dec 16, 2019 154.46 155.79 149.43 151.84 5,457,902 -1.45(-0.95%)
Dec 13, 2019 153.26 155.33 151.66 153.29 3,131,931 +0.72(+0.47%)
Dec 12, 2019 147.41 153.43 146.89 152.57 3,228,558 +5.38(+3.65%)
Dec 11, 2019 145.50 147.60 144.70 147.19 1,811,356 +1.93(+1.33%)
Dec 10, 2019 144.81 146.32 143.90 145.27 1,765,498 +0.45(+0.31%)
Dec 09, 2019 144.53 145.71 144.36 144.81 1,867,721 -0.09(-0.06%)
Dec 06, 2019 143.42 145.54 143.32 144.91 2,633,809 +3.07(+2.17%)
Dec 05, 2019 142.66 142.71 140.36 141.84 1,767,200 +0.07(+0.05%)
Dec 04, 2019 140.64 143.45 140.39 141.77 2,497,166 +2.51(+1.81%)
Dec 03, 2019 142.09 142.32 139.15 139.26 4,128,701 -6.35(-4.36%)
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.