Skip to main content

FedEx Corp (NY: FDX )

304.17 +6.00 (+2.01%)
Streaming Delayed Price Updated: 1:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 62.68 64.04 62.57 64.12 3,424,659 +1.45(+2.31%)
Oct 30, 2003 62.38 62.62 62.38 62.68 1,473,196 +0.85(+1.38%)
Oct 29, 2003 61.79 61.88 61.28 61.82 1,071,372 -0.11(-0.18%)
Oct 28, 2003 61.36 61.93 60.91 61.93 1,627,735 +0.99(+1.63%)
Oct 27, 2003 61.63 62.29 60.79 60.94 1,610,721 -0.47(-0.77%)
Oct 24, 2003 61.07 61.41 60.64 61.41 1,417,785 +0.35(+0.57%)
Oct 23, 2003 61.02 61.24 60.56 61.07 1,689,763 -0.03(-0.06%)
Oct 22, 2003 61.28 61.30 60.80 61.10 1,481,230 -0.35(-0.56%)
Oct 21, 2003 61.28 61.51 60.97 61.45 2,927,017 +0.01(+0.01%)
Oct 20, 2003 61.70 61.70 61.01 61.44 1,672,277 -0.30(-0.49%)
Oct 17, 2003 62.62 62.62 61.43 61.74 1,734,187 -0.77(-1.23%)
Oct 16, 2003 61.87 62.62 61.85 62.51 1,872,421 +0.50(+0.81%)
Oct 15, 2003 62.55 62.63 61.55 62.02 2,334,973 -0.32(-0.52%)
Oct 14, 2003 60.38 62.41 60.26 62.34 4,833,701 +1.95(+3.22%)
Oct 13, 2003 58.99 60.51 58.85 60.39 4,715,789 +2.36(+4.07%)
Oct 10, 2003 58.31 58.39 57.66 58.03 1,280,732 -0.20(-0.35%)
Oct 09, 2003 57.68 58.82 57.68 58.23 2,024,478 +1.02(+1.79%)
Oct 08, 2003 57.02 57.33 56.98 57.21 883,280 +0.19(+0.33%)
Oct 07, 2003 57.17 57.18 56.59 57.02 1,427,473 -0.36(-0.63%)
Oct 06, 2003 56.77 57.55 56.70 57.39 1,246,823 +0.75(+1.33%)
Oct 03, 2003 56.03 57.11 56.03 56.63 1,967,413 +1.24(+2.25%)
Oct 02, 2003 55.27 55.65 54.74 55.39 1,360,719 -0.27(-0.49%)
Oct 01, 2003 54.91 55.74 54.60 55.66 1,474,969 +1.13(+2.06%)
Sep 30, 2003 54.86 55.17 54.08 54.53 1,452,284 -0.33(-0.60%)
Sep 29, 2003 54.08 55.07 53.96 54.86 1,030,729 +0.87(+1.61%)
Sep 26, 2003 54.48 54.54 53.92 53.99 1,707,367 -0.43(-0.79%)
Sep 25, 2003 55.18 55.46 54.42 54.42 1,622,536 -0.75(-1.37%)
Sep 24, 2003 56.38 56.40 55.15 55.18 1,365,327 -1.28(-2.26%)
Sep 23, 2003 55.85 56.77 55.79 56.45 1,193,302 +0.60(+1.08%)
Sep 22, 2003 56.07 56.20 55.66 55.85 1,237,017 -0.22(-0.39%)
Sep 19, 2003 57.22 57.44 55.96 56.07 4,347,756 -1.99(-3.43%)
Sep 18, 2003 56.29 58.40 56.18 58.06 2,592,538 +1.77(+3.14%)
Sep 17, 2003 55.93 56.41 55.02 56.29 2,698,045 +0.36(+0.65%)
Sep 16, 2003 55.12 56.00 55.12 55.93 1,462,209 +0.93(+1.69%)
Sep 15, 2003 55.35 55.51 54.74 55.00 2,032,276 -0.22(-0.40%)
Sep 12, 2003 55.08 55.31 54.42 55.22 1,359,892 -0.02(-0.03%)
Sep 11, 2003 55.12 55.56 54.60 55.24 1,580,475 +0.12(+0.21%)
Sep 10, 2003 55.62 55.79 55.02 55.12 1,755,572 -0.54(-0.97%)
Sep 09, 2003 55.90 56.03 55.66 55.66 1,481,467 -0.68(-1.20%)
Sep 08, 2003 56.56 56.90 55.93 56.34 1,863,678 -0.10(-0.18%)
Sep 05, 2003 56.32 56.88 56.13 56.44 1,188,694 -0.48(-0.85%)
Sep 04, 2003 57.52 57.52 56.61 56.92 1,411,759 -0.59(-1.03%)
Sep 03, 2003 57.80 57.80 57.02 57.51 2,168,738 -0.29(-0.50%)
Sep 02, 2003 56.96 57.94 56.68 57.80 1,473,433 +1.01(+1.77%)
Aug 29, 2003 56.74 57.11 56.49 56.79 896,276 +0.06(+0.10%)
Aug 28, 2003 55.90 56.83 55.57 56.73 1,266,790 +0.96(+1.71%)
Aug 27, 2003 55.92 55.94 55.48 55.78 864,848 -0.15(-0.27%)
Aug 26, 2003 55.86 56.12 55.35 55.93 1,544,676 -0.25(-0.44%)
Aug 25, 2003 56.96 57.02 55.94 56.17 1,638,132 -0.61(-1.07%)
Aug 22, 2003 58.02 58.37 56.56 56.78 1,736,314 -1.05(-1.81%)
Aug 21, 2003 57.27 58.36 57.23 57.83 1,563,344 +0.64(+1.12%)
Aug 20, 2003 57.68 57.77 57.06 57.19 1,373,715 -0.49(-0.85%)
Aug 19, 2003 57.20 57.77 57.19 57.68 1,557,436 +0.49(+0.86%)
Aug 18, 2003 57.00 57.30 56.97 57.19 1,072,199 +0.18(+0.31%)
Aug 15, 2003 56.71 57.04 54.95 57.01 411,275 +0.30(+0.54%)
Aug 14, 2003 56.78 57.11 56.41 56.71 1,046,679 +0.11(+0.19%)
Aug 13, 2003 56.69 56.81 56.33 56.60 1,375,605 -0.01(-0.02%)
Aug 12, 2003 56.07 56.69 55.85 56.61 1,451,103 +0.74(+1.32%)
Aug 11, 2003 55.35 55.96 55.25 55.87 1,640,613 +0.69(+1.24%)
Aug 08, 2003 54.68 55.35 54.51 55.18 2,030,622 +0.70(+1.29%)
Aug 07, 2003 54.30 54.71 54.02 54.48 1,119,459 +0.10(+0.19%)
Aug 06, 2003 53.97 54.85 53.91 54.38 1,743,639 +0.20(+0.37%)
Aug 05, 2003 54.74 54.96 54.13 54.18 1,776,720 -0.58(-1.07%)
Aug 04, 2003 54.59 54.91 54.18 54.76 1,547,512 +0.03(+0.06%)
Aug 01, 2003 54.03 55.02 54.03 54.73 1,732,178 +0.23(+0.42%)
Jul 31, 2003 54.22 55.13 53.96 54.50 2,156,923 +0.47(+0.88%)
Jul 30, 2003 54.88 54.88 53.59 54.03 2,432,682 -0.85(-1.54%)
Jul 29, 2003 55.10 55.40 54.58 54.87 1,799,759 -0.28(-0.51%)
Jul 28, 2003 55.06 55.31 54.34 55.15 1,954,534 -0.08(-0.14%)
Jul 25, 2003 54.69 55.28 53.97 55.23 1,939,293 +0.59(+1.08%)
Jul 24, 2003 55.18 55.44 54.51 54.63 1,430,663 -0.35(-0.63%)
Jul 23, 2003 54.98 55.04 54.30 54.98 1,026,712 -0.03(-0.05%)
Jul 22, 2003 55.78 55.78 54.69 55.01 2,862,980 -0.85(-1.53%)
Jul 21, 2003 55.29 55.87 55.03 55.86 2,119,470 +0.58(+1.04%)
Jul 18, 2003 54.27 55.44 53.97 55.29 2,141,446 +1.02(+1.87%)
Jul 17, 2003 54.24 54.30 53.86 54.27 1,329,527 +0.02(+0.03%)
Jul 16, 2003 54.44 54.58 53.65 54.25 1,710,085 -0.19(-0.34%)
Jul 15, 2003 54.59 54.80 54.07 54.44 1,263,837 +0.02(+0.03%)
Jul 14, 2003 54.47 54.94 54.20 54.42 1,406,797 +0.47(+0.88%)
Jul 11, 2003 53.93 53.99 53.38 53.95 1,566,179 -0.08(-0.16%)
Jul 10, 2003 54.41 54.58 53.77 54.03 1,726,389 -0.44(-0.81%)
Jul 09, 2003 54.38 54.59 53.75 54.47 1,797,397 +0.03(+0.05%)
Jul 08, 2003 52.81 54.59 52.81 54.45 2,161,058 +1.15(+2.16%)
Jul 07, 2003 52.18 53.32 52.16 53.30 2,274,481 +1.23(+2.36%)
Jul 03, 2003 52.63 52.63 52.06 52.07 851,616 -0.55(-1.05%)
Jul 02, 2003 51.85 52.64 51.85 52.62 1,697,679 +0.49(+0.94%)
Jul 01, 2003 52.14 52.32 51.33 52.13 2,408,698 -0.37(-0.71%)
Jun 30, 2003 53.03 53.20 51.89 52.50 2,571,507 -0.43(-0.82%)
Jun 27, 2003 52.84 53.40 52.61 52.93 3,020,472 +0.10(+0.19%)
Jun 26, 2003 50.11 53.06 50.11 52.83 3,454,787 +2.30(+4.56%)
Jun 25, 2003 51.18 51.21 49.95 50.53 2,842,895 -0.65(-1.27%)
Jun 24, 2003 51.64 51.67 50.87 51.18 4,627,768 -1.29(-2.45%)
Jun 23, 2003 53.49 53.68 52.47 52.47 2,071,029 -0.86(-1.62%)
Jun 20, 2003 53.94 54.36 52.90 53.33 2,231,121 -0.43(-0.80%)
Jun 19, 2003 54.76 54.97 53.70 53.76 1,317,594 -0.83(-1.52%)
Jun 18, 2003 54.60 55.01 54.07 54.59 1,162,229 +0.00(+0.00%)
Jun 17, 2003 55.14 55.31 54.34 54.59 1,714,220 -0.54(-0.98%)
Jun 16, 2003 54.05 55.13 53.98 55.13 1,985,135 +1.08(+2.00%)
Jun 13, 2003 54.93 54.97 53.89 54.05 1,460,318 -0.94(-1.71%)
Jun 12, 2003 54.69 55.01 54.34 54.99 2,352,696 +0.41(+0.74%)
Jun 11, 2003 54.00 54.59 53.61 54.58 1,221,067 +0.69(+1.29%)
Jun 10, 2003 53.71 54.18 53.49 53.89 1,706,895 +0.74(+1.39%)
Jun 09, 2003 53.32 53.70 52.78 53.15 1,290,657 -0.35(-0.65%)
Jun 06, 2003 54.96 55.31 53.16 53.50 2,528,737 -1.09(-2.00%)
Jun 05, 2003 53.92 54.59 53.47 54.59 1,879,746 +0.23(+0.42%)
Jun 04, 2003 52.48 54.51 52.48 54.36 3,070,686 +1.05(+1.97%)
Jun 03, 2003 53.32 54.13 53.13 53.31 4,990,485 -1.37(-2.51%)
Jun 02, 2003 54.16 55.23 54.01 54.69 2,953,010 +0.53(+0.98%)
May 30, 2003 53.01 54.47 53.01 54.15 2,139,319 +1.14(+2.16%)
May 29, 2003 52.56 53.30 52.48 53.01 2,102,693 +0.35(+0.66%)
May 28, 2003 52.73 53.16 52.42 52.66 1,476,623 +0.11(+0.21%)
May 27, 2003 51.63 52.70 51.34 52.55 1,601,151 +0.80(+1.55%)
May 23, 2003 51.04 51.82 50.83 51.75 1,179,479 +0.82(+1.61%)
May 22, 2003 50.70 51.21 50.63 50.93 1,912,710 +0.23(+0.45%)
May 21, 2003 51.35 51.44 50.43 50.70 2,347,261 -0.93(-1.80%)
May 20, 2003 51.44 51.76 51.16 51.63 1,859,306 +0.19(+0.36%)
May 19, 2003 52.48 52.56 51.25 51.44 1,731,824 -1.46(-2.75%)
May 16, 2003 52.54 52.90 51.82 52.90 1,652,192 +0.36(+0.69%)
May 15, 2003 52.48 52.90 52.22 52.54 2,705,488 +0.25(+0.49%)
May 14, 2003 53.16 53.21 52.26 52.28 2,191,186 -0.88(-1.66%)
May 13, 2003 53.45 53.47 53.03 53.16 1,733,951 -0.45(-0.84%)
May 12, 2003 52.38 53.92 52.11 53.61 2,293,621 +1.09(+2.08%)
May 09, 2003 51.55 52.55 51.38 52.52 1,833,786 +1.07(+2.09%)
May 08, 2003 51.62 51.88 51.36 51.44 1,373,833 -0.35(-0.67%)
May 07, 2003 52.20 52.47 51.63 51.79 2,126,323 -0.40(-0.76%)
May 06, 2003 52.01 52.54 51.84 52.19 2,502,626 -0.06(-0.11%)
May 05, 2003 51.59 52.47 51.44 52.25 2,882,475 +0.84(+1.63%)
May 02, 2003 49.73 51.55 49.62 51.41 2,554,612 +1.26(+2.51%)
May 01, 2003 50.61 50.61 49.48 50.15 1,675,585 -0.53(-1.05%)
Apr 30, 2003 50.43 50.88 49.94 50.68 2,474,389 +0.23(+0.45%)
Apr 29, 2003 50.70 50.77 50.10 50.45 1,994,941 -0.27(-0.53%)
Apr 28, 2003 49.68 50.78 49.62 50.72 1,840,285 +0.96(+1.94%)
Apr 25, 2003 50.02 50.17 49.43 49.76 1,606,350 -0.41(-0.83%)
Apr 24, 2003 49.22 50.36 49.08 50.17 2,480,060 +0.54(+1.09%)
Apr 23, 2003 50.11 50.13 49.16 49.63 1,801,886 +0.08(+0.15%)
Apr 22, 2003 48.69 49.68 48.67 49.56 3,036,068 +0.86(+1.77%)
Apr 21, 2003 49.85 49.85 48.49 48.69 2,545,514 -1.16(-2.33%)
Apr 17, 2003 49.18 49.85 48.92 49.85 1,889,198 +0.61(+1.24%)
Apr 16, 2003 50.26 50.70 49.18 49.24 3,523,786 -1.07(-2.14%)
Apr 15, 2003 49.33 50.39 48.63 50.32 2,998,260 +0.99(+2.01%)
Apr 14, 2003 48.88 49.34 48.80 49.33 2,085,325 +0.69(+1.43%)
Apr 11, 2003 48.33 49.08 47.85 48.63 2,665,908 +1.06(+2.22%)
Apr 10, 2003 47.39 47.69 46.96 47.58 1,954,180 +0.19(+0.41%)
Apr 09, 2003 47.40 48.04 46.99 47.38 2,435,518 +0.31(+0.67%)
Apr 08, 2003 47.30 47.91 46.65 47.07 1,616,038 -0.43(-0.91%)
Apr 07, 2003 48.16 48.52 47.49 47.50 2,081,426 +0.23(+0.48%)
Apr 04, 2003 47.47 47.74 46.96 47.27 1,493,754 -0.19(-0.41%)
Apr 03, 2003 48.54 48.54 47.44 47.47 2,379,752 -0.72(-1.49%)
Apr 02, 2003 46.77 48.39 46.77 48.19 3,156,344 +1.42(+3.04%)
Apr 01, 2003 46.64 47.13 46.04 46.76 1,514,076 +0.15(+0.33%)
Mar 31, 2003 47.19 47.27 46.40 46.61 1,825,752 -1.21(-2.53%)
Mar 28, 2003 47.52 47.96 46.90 47.82 1,551,883 -0.13(-0.26%)
Mar 27, 2003 47.06 48.05 47.06 47.95 1,985,607 +0.38(+0.80%)
Mar 26, 2003 47.30 47.97 47.11 47.57 1,637,305 +0.27(+0.57%)
Mar 25, 2003 46.89 47.76 46.79 47.30 2,024,597 +0.36(+0.76%)
Mar 24, 2003 47.69 47.74 46.55 46.94 2,390,267 -1.52(-3.14%)
Mar 21, 2003 48.37 48.63 47.82 48.46 2,552,722 +0.39(+0.81%)
Mar 20, 2003 46.70 48.54 46.70 48.08 4,763,167 +1.37(+2.94%)
Mar 19, 2003 44.69 46.74 44.60 46.70 4,689,324 +2.96(+6.77%)
Mar 18, 2003 43.93 43.98 43.31 43.74 1,840,048 +0.23(+0.53%)
Mar 17, 2003 42.15 43.51 41.90 43.51 2,611,678 +1.36(+3.23%)
Mar 14, 2003 42.11 42.39 41.15 42.15 2,254,869 -0.19(-0.44%)
Mar 13, 2003 41.35 42.38 41.05 42.34 3,737,990 +0.86(+2.08%)
Mar 12, 2003 41.96 42.23 40.78 41.47 2,497,073 -0.57(-1.35%)
Mar 11, 2003 42.09 42.59 41.94 42.04 1,319,012 +0.05(+0.12%)
Mar 10, 2003 42.74 42.95 41.95 41.99 1,356,465 -1.04(-2.42%)
Mar 07, 2003 42.74 43.17 42.71 43.03 2,247,307 -0.16(-0.37%)
Mar 06, 2003 43.50 43.59 42.95 43.19 1,780,029 -0.35(-0.80%)
Mar 05, 2003 43.81 43.82 43.03 43.54 1,738,204 -0.27(-0.62%)
Mar 04, 2003 44.31 44.32 43.77 43.81 1,636,005 -0.50(-1.13%)
Mar 03, 2003 44.42 44.79 44.28 44.31 2,544,924 +0.80(+1.85%)
Feb 28, 2003 42.57 43.78 42.56 43.50 1,995,532 +0.90(+2.11%)
Feb 27, 2003 42.50 43.25 42.29 42.61 1,502,379 +0.12(+0.28%)
Feb 26, 2003 42.19 43.08 42.10 42.49 2,176,181 +0.30(+0.70%)
Feb 25, 2003 41.68 42.30 40.37 42.19 2,612,150 +0.35(+0.83%)
Feb 24, 2003 43.12 43.13 41.64 41.85 1,646,757 -1.57(-3.63%)
Feb 21, 2003 43.17 43.67 42.70 43.42 1,612,021 +0.30(+0.69%)
Feb 20, 2003 43.76 43.76 43.03 43.12 1,246,114 -0.63(-1.45%)
Feb 19, 2003 44.18 44.18 43.61 43.76 948,143 -0.39(-0.88%)
Feb 18, 2003 43.93 44.48 43.93 44.15 1,178,061 +0.39(+0.89%)
Feb 14, 2003 42.66 43.76 42.66 43.76 1,526,127 +1.06(+2.48%)
Feb 13, 2003 43.04 43.12 42.23 42.70 1,439,406 -0.36(-0.83%)
Feb 12, 2003 43.63 43.85 42.74 43.06 1,252,022 -0.57(-1.30%)
Feb 11, 2003 44.06 44.31 43.45 43.62 985,478 -0.33(-0.75%)
Feb 10, 2003 43.84 44.11 43.18 43.95 1,219,531 -0.16(-0.36%)
Feb 07, 2003 44.94 44.99 43.87 44.11 1,199,682 -0.47(-1.06%)
Feb 06, 2003 44.10 44.84 44.10 44.59 1,238,553 +0.28(+0.63%)
Feb 05, 2003 43.96 45.03 43.61 44.31 1,280,023 +0.27(+0.62%)
Feb 04, 2003 44.84 44.84 43.60 44.04 1,398,290 -0.80(-1.77%)
Feb 03, 2003 44.51 45.14 44.48 44.83 1,470,361 +0.31(+0.70%)
Jan 31, 2003 43.92 44.86 43.72 44.52 1,299,163 +0.60(+1.37%)
Jan 30, 2003 44.35 44.59 43.91 43.92 1,407,978 -0.35(-0.78%)
Jan 29, 2003 44.18 44.82 43.50 44.27 1,959,378 -0.30(-0.66%)
Jan 28, 2003 43.93 44.82 43.72 44.56 2,852,583 +0.85(+1.94%)
Jan 27, 2003 43.46 44.43 43.38 43.72 2,867,942 +0.72(+1.67%)
Jan 24, 2003 44.10 44.46 42.88 43.00 1,966,586 -1.46(-3.27%)
Jan 23, 2003 44.69 44.84 43.59 44.45 2,725,101 -0.03(-0.06%)
Jan 22, 2003 45.75 46.24 44.48 44.48 2,300,710 -1.63(-3.54%)
Jan 21, 2003 47.23 47.60 46.00 46.11 1,489,146 -0.91(-1.93%)
Jan 17, 2003 47.06 47.26 46.68 47.02 1,323,974 -0.47(-1.00%)
Jan 16, 2003 47.76 48.06 47.19 47.49 2,117,698 -0.44(-0.92%)
Jan 15, 2003 48.79 48.79 47.79 47.93 1,663,061 -0.53(-1.10%)
Jan 14, 2003 48.29 48.75 48.12 48.46 1,351,621 -0.26(-0.54%)
Jan 13, 2003 48.75 48.96 48.33 48.73 1,745,293 +0.19(+0.38%)
Jan 10, 2003 48.80 48.80 48.11 48.54 2,192,368 -0.26(-0.54%)
Jan 09, 2003 48.89 49.18 48.57 48.80 1,671,332 +0.09(+0.19%)
Jan 08, 2003 49.05 49.08 48.58 48.71 1,796,688 -0.34(-0.69%)
Jan 07, 2003 49.09 49.34 48.96 49.05 3,075,648 -0.19(-0.40%)
Jan 06, 2003 47.82 49.60 47.69 49.24 3,539,145 +2.27(+4.83%)
Jan 03, 2003 46.81 47.08 46.58 46.97 1,037,109 -0.05(-0.11%)
Jan 02, 2003 46.01 47.03 45.90 47.03 1,245,051 +1.13(+2.47%)
Dec 31, 2002 45.75 46.13 45.15 45.89 1,107,290 +0.04(+0.09%)
Dec 30, 2002 45.71 46.02 45.20 45.85 1,324,683 +0.19(+0.41%)
Dec 27, 2002 45.96 45.97 45.54 45.66 853,624 -0.28(-0.61%)
Dec 26, 2002 45.92 46.30 45.71 45.94 771,156 +0.15(+0.33%)
Dec 24, 2002 46.09 46.25 45.67 45.79 537,931 -0.19(-0.42%)
Dec 23, 2002 46.00 46.51 45.86 45.98 1,637,541 -0.02(-0.04%)
Dec 20, 2002 45.11 46.21 45.11 46.00 3,063,360 +0.34(+0.74%)
Dec 19, 2002 44.78 46.21 44.72 45.66 2,332,256 +0.88(+1.97%)
Dec 18, 2002 44.73 45.24 44.43 44.78 2,307,681 -0.58(-1.29%)
Dec 17, 2002 45.15 45.62 44.97 45.37 1,409,278 +0.10(+0.22%)
Dec 16, 2002 44.44 45.28 44.22 45.27 1,544,204 +1.17(+2.65%)
Dec 13, 2002 43.89 44.69 43.71 44.10 1,506,514 +0.05(+0.12%)
Dec 12, 2002 43.93 44.14 43.42 44.05 1,105,399 +0.07(+0.15%)
Dec 11, 2002 44.48 44.56 43.79 43.98 1,427,945 -1.20(-2.66%)
Dec 10, 2002 44.90 45.20 44.35 45.18 632,922 +0.53(+1.19%)
Dec 09, 2002 45.19 45.20 44.49 44.65 939,282 -0.75(-1.66%)
Dec 06, 2002 43.84 45.40 43.81 45.40 933,138 +0.63(+1.42%)
Dec 05, 2002 45.30 45.30 44.46 44.77 1,055,895 -0.32(-0.71%)
Dec 04, 2002 44.27 45.58 44.04 45.09 1,282,977 +0.63(+1.41%)
Dec 03, 2002 44.78 44.82 44.10 44.46 1,158,448 -0.30(-0.66%)
Dec 02, 2002 45.20 46.13 44.35 44.76 2,213,280 +0.26(+0.59%)
Nov 29, 2002 44.69 44.94 44.35 44.49 526,234 -0.02(-0.04%)
Nov 27, 2002 43.06 45.03 43.00 44.51 1,602,806 +1.54(+3.58%)
Nov 26, 2002 43.80 43.98 42.83 42.97 1,544,676 -1.30(-2.94%)
Nov 25, 2002 44.86 44.87 43.80 44.27 1,168,018 -0.36(-0.82%)
Nov 22, 2002 44.89 45.45 44.33 44.64 1,214,096 -0.36(-0.79%)
Nov 21, 2002 44.86 45.27 44.67 44.99 1,506,278 +0.30(+0.68%)
Nov 20, 2002 44.11 44.85 43.67 44.69 1,396,045 +0.36(+0.82%)
Nov 19, 2002 44.35 44.65 44.01 44.33 1,567,597 -0.73(-1.62%)
Nov 18, 2002 45.34 45.71 44.93 45.05 1,245,760 -0.19(-0.41%)
Nov 15, 2002 46.34 46.84 44.65 45.24 4,974,535 -2.26(-4.76%)
Nov 14, 2002 46.55 47.61 46.55 47.50 2,985,264 +1.20(+2.60%)
Nov 13, 2002 45.32 46.43 44.77 46.30 3,012,202 +0.93(+2.05%)
Nov 12, 2002 45.20 46.13 45.17 45.37 2,002,385 -0.40(-0.87%)
Nov 11, 2002 46.09 46.48 45.41 45.76 1,848,082 -0.45(-0.97%)
Nov 08, 2002 45.68 46.34 45.60 46.21 1,316,531 +0.53(+1.17%)
Nov 07, 2002 46.22 46.36 45.49 45.68 2,330,602 -0.53(-1.15%)
Nov 06, 2002 45.83 46.51 45.60 46.21 1,564,762 +0.31(+0.68%)
Nov 05, 2002 45.20 46.03 44.94 45.90 1,705,477 +0.82(+1.82%)
Nov 04, 2002 45.66 45.92 45.02 45.08 1,734,187 -0.47(-1.04%)
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.