Skip to main content

FedEx Corp (NY: FDX )

185.77 +1.69 (+0.92%)
Streaming Delayed Price Updated: 9:33 AM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 87.36 87.41 86.84 86.96 772,679 -0.41(-0.46%)
Dec 30, 2004 87.80 88.07 87.05 87.36 922,299 -0.42(-0.48%)
Dec 29, 2004 87.79 87.86 87.13 87.79 956,051 +0.46(+0.53%)
Dec 28, 2004 86.61 87.33 86.52 87.33 1,782,530 +0.97(+1.12%)
Dec 27, 2004 87.76 87.78 86.36 86.36 1,734,960 -0.84(-0.96%)
Dec 23, 2004 88.11 88.11 86.75 87.20 1,819,680 -0.77(-0.87%)
Dec 22, 2004 88.56 88.62 87.75 87.96 2,177,591 -0.79(-0.90%)
Dec 21, 2004 89.08 89.10 88.41 88.76 1,988,215 +0.39(+0.44%)
Dec 20, 2004 88.28 88.84 87.96 88.37 2,217,686 +0.07(+0.08%)
Dec 17, 2004 86.35 88.34 86.35 88.30 3,609,120 +2.03(+2.35%)
Dec 16, 2004 85.20 86.30 84.16 86.27 5,827,599 -0.92(-1.05%)
Dec 15, 2004 88.03 88.56 87.07 87.19 2,667,906 -0.66(-0.75%)
Dec 14, 2004 87.90 88.18 87.58 87.85 1,539,921 +0.26(+0.30%)
Dec 13, 2004 87.85 87.92 87.14 87.58 992,408 +0.31(+0.35%)
Dec 10, 2004 88.03 88.04 87.10 87.27 1,277,151 -0.67(-0.76%)
Dec 09, 2004 87.37 88.14 86.66 87.95 2,632,228 +0.51(+0.59%)
Dec 08, 2004 86.35 87.50 86.30 87.43 3,616,708 +2.45(+2.88%)
Dec 07, 2004 86.11 86.57 84.97 84.99 1,218,708 -1.03(-1.20%)
Dec 06, 2004 85.20 86.32 85.18 86.02 1,236,490 +0.64(+0.76%)
Dec 03, 2004 85.57 86.14 84.80 85.38 1,826,589 -0.19(-0.22%)
Dec 02, 2004 84.71 86.25 84.43 85.56 1,869,742 +0.86(+1.01%)
Dec 01, 2004 83.91 84.84 83.89 84.71 1,571,974 +0.80(+0.96%)
Nov 30, 2004 84.36 84.39 83.82 83.90 1,949,593 -0.35(-0.42%)
Nov 29, 2004 85.05 85.31 83.72 84.26 2,417,595 -0.25(-0.29%)
Nov 26, 2004 84.45 84.67 84.18 84.50 600,746 +0.00(+0.00%)
Nov 24, 2004 84.32 84.94 84.31 84.50 1,213,271 +0.25(+0.29%)
Nov 23, 2004 84.27 84.41 83.54 84.26 1,233,658 +0.13(+0.16%)
Nov 22, 2004 83.35 84.24 83.17 84.12 1,342,844 +1.09(+1.31%)
Nov 19, 2004 84.08 84.08 82.62 83.04 1,446,819 -0.64(-0.77%)
Nov 18, 2004 83.66 83.87 83.35 83.68 834,747 +0.29(+0.35%)
Nov 17, 2004 82.95 84.09 82.95 83.39 1,919,125 +0.63(+0.76%)
Nov 16, 2004 83.84 83.85 82.37 82.76 1,659,866 -1.08(-1.28%)
Nov 15, 2004 84.34 84.44 83.49 83.84 1,559,402 -0.36(-0.43%)
Nov 12, 2004 83.70 84.23 82.85 84.20 2,119,940 +0.50(+0.60%)
Nov 11, 2004 82.37 83.87 82.15 83.70 1,980,740 +1.92(+2.35%)
Nov 10, 2004 82.07 82.42 81.35 81.77 1,313,509 +0.00(+0.00%)
Nov 09, 2004 82.20 82.92 81.58 81.77 1,334,915 -0.62(-0.75%)
Nov 08, 2004 81.37 82.58 81.22 82.39 1,603,235 +1.22(+1.50%)
Nov 05, 2004 80.86 81.77 80.73 81.17 1,361,985 +0.41(+0.50%)
Nov 04, 2004 79.81 81.00 79.64 80.77 2,658,165 +1.17(+1.46%)
Nov 03, 2004 80.96 81.15 79.14 79.60 2,574,577 -0.72(-0.89%)
Nov 02, 2004 80.09 81.16 79.25 80.32 3,070,555 +0.24(+0.30%)
Nov 01, 2004 80.45 80.90 79.58 80.08 2,080,638 -0.37(-0.46%)
Oct 29, 2004 79.91 80.45 79.80 80.45 2,067,499 +0.50(+0.63%)
Oct 28, 2004 79.28 79.95 78.30 79.95 1,948,573 +0.67(+0.85%)
Oct 27, 2004 78.23 79.51 77.80 79.28 1,852,413 +1.04(+1.33%)
Oct 26, 2004 76.85 78.23 76.56 78.23 1,947,101 +1.47(+1.92%)
Oct 25, 2004 77.17 77.69 76.54 76.76 2,188,464 -0.74(-0.96%)
Oct 22, 2004 78.98 79.46 77.41 77.50 1,914,028 -1.47(-1.87%)
Oct 21, 2004 77.58 79.43 77.58 78.98 3,195,257 +1.39(+1.80%)
Oct 20, 2004 76.46 77.58 76.19 77.58 1,586,132 +1.12(+1.47%)
Oct 19, 2004 76.72 77.71 76.46 76.46 1,700,867 -0.26(-0.35%)
Oct 18, 2004 76.11 76.93 75.34 76.72 1,590,889 +0.62(+0.81%)
Oct 15, 2004 75.14 76.35 75.14 76.11 3,139,192 +1.06(+1.41%)
Oct 14, 2004 75.34 75.64 74.79 75.05 1,452,822 +0.06(+0.08%)
Oct 13, 2004 76.86 77.32 74.67 74.98 2,155,731 -1.73(-2.26%)
Oct 12, 2004 76.34 76.79 75.66 76.72 1,225,730 +0.39(+0.51%)
Oct 11, 2004 76.24 76.62 75.71 76.33 883,223 +0.45(+0.59%)
Oct 08, 2004 76.68 76.68 75.51 75.88 1,244,305 -0.80(-1.05%)
Oct 07, 2004 77.52 77.70 76.55 76.68 1,346,921 -1.27(-1.63%)
Oct 06, 2004 77.32 78.00 77.20 77.95 1,113,486 +0.79(+1.03%)
Oct 05, 2004 77.38 77.65 76.83 77.16 1,372,292 -0.22(-0.29%)
Oct 04, 2004 76.79 77.51 76.65 77.38 1,961,372 +1.22(+1.60%)
Oct 01, 2004 75.91 76.64 75.66 76.16 1,898,511 +0.50(+0.67%)
Sep 30, 2004 75.09 75.89 74.59 75.66 2,187,331 +0.57(+0.76%)
Sep 29, 2004 75.18 75.18 74.28 75.08 1,618,639 -0.14(-0.19%)
Sep 28, 2004 75.52 75.69 74.78 75.22 1,249,062 -0.18(-0.23%)
Sep 27, 2004 74.74 75.62 74.44 75.40 1,886,618 +0.72(+0.96%)
Sep 24, 2004 73.72 75.06 73.72 74.68 2,146,443 +0.56(+0.75%)
Sep 23, 2004 74.34 74.90 73.91 74.13 2,962,276 -1.10(-1.47%)
Sep 22, 2004 76.97 77.25 74.72 75.23 5,338,077 -3.07(-3.92%)
Sep 21, 2004 77.56 78.40 77.28 78.30 2,521,004 +0.12(+0.16%)
Sep 20, 2004 77.70 78.49 77.52 78.18 2,109,520 +0.39(+0.50%)
Sep 17, 2004 77.17 77.79 77.10 77.79 2,324,379 +0.98(+1.28%)
Sep 16, 2004 75.99 76.81 75.75 76.81 1,225,050 +0.99(+1.30%)
Sep 15, 2004 76.22 76.40 75.73 75.82 1,380,220 -0.40(-0.52%)
Sep 14, 2004 76.37 76.38 75.68 76.22 1,699,735 -0.15(-0.20%)
Sep 13, 2004 75.91 76.52 75.56 76.37 1,614,901 +0.74(+0.98%)
Sep 10, 2004 74.74 75.78 74.52 75.63 2,356,546 +1.51(+2.04%)
Sep 09, 2004 74.25 74.34 73.76 74.12 1,213,384 +0.11(+0.14%)
Sep 08, 2004 74.08 74.33 73.88 74.01 1,042,018 -0.33(-0.44%)
Sep 07, 2004 73.72 74.46 73.72 74.34 1,395,624 +1.05(+1.43%)
Sep 03, 2004 73.50 73.74 72.98 73.29 952,993 -0.28(-0.38%)
Sep 02, 2004 72.84 73.71 72.76 73.57 1,714,572 +0.93(+1.28%)
Sep 01, 2004 72.66 73.20 72.29 72.65 1,951,065 +0.26(+0.35%)
Aug 31, 2004 72.09 72.50 71.74 72.39 1,367,535 +0.65(+0.91%)
Aug 30, 2004 71.52 72.34 71.52 71.74 1,231,166 -0.07(-0.10%)
Aug 27, 2004 72.20 72.38 71.65 71.81 1,528,142 -0.19(-0.26%)
Aug 26, 2004 72.44 72.79 71.50 71.99 1,825,457 -0.42(-0.57%)
Aug 25, 2004 72.34 72.92 71.81 72.41 1,792,384 +0.26(+0.35%)
Aug 24, 2004 71.78 72.44 71.53 72.15 2,384,409 +0.68(+0.95%)
Aug 23, 2004 71.87 72.70 70.79 71.47 3,904,056 +1.46(+2.08%)
Aug 20, 2004 69.48 70.16 68.82 70.01 1,465,394 +0.62(+0.89%)
Aug 19, 2004 69.87 70.08 68.95 69.40 913,464 -0.62(-0.88%)
Aug 18, 2004 69.42 70.11 69.11 70.01 988,671 +0.59(+0.85%)
Aug 17, 2004 69.68 70.25 69.28 69.42 1,301,389 +0.05(+0.08%)
Aug 16, 2004 67.54 69.37 67.54 69.37 1,788,306 +1.89(+2.80%)
Aug 13, 2004 68.29 68.72 67.32 67.48 1,239,548 -0.81(-1.19%)
Aug 12, 2004 69.31 69.37 67.69 68.29 1,399,362 -1.18(-1.70%)
Aug 11, 2004 69.53 69.86 68.50 69.48 1,794,989 -0.28(-0.40%)
Aug 10, 2004 68.53 69.76 68.47 69.76 1,194,016 +1.49(+2.19%)
Aug 09, 2004 68.81 69.24 68.27 68.27 1,246,570 -0.72(-1.05%)
Aug 06, 2004 69.13 69.48 68.42 68.99 1,938,946 -0.98(-1.40%)
Aug 05, 2004 72.12 72.12 69.97 69.97 1,784,002 -1.97(-2.74%)
Aug 04, 2004 71.82 72.39 71.26 71.94 1,482,157 -0.29(-0.40%)
Aug 03, 2004 72.80 73.10 72.06 72.23 1,033,070 -0.57(-0.78%)
Aug 02, 2004 72.13 73.07 71.74 72.80 1,506,961 +0.50(+0.70%)
Jul 30, 2004 72.33 72.33 71.75 72.29 958,430 -0.04(-0.05%)
Jul 29, 2004 71.70 72.37 71.24 72.33 1,601,536 +0.64(+0.89%)
Jul 28, 2004 70.81 71.93 70.20 71.69 1,577,864 +0.65(+0.92%)
Jul 27, 2004 70.99 71.52 70.31 71.04 1,436,852 +0.09(+0.12%)
Jul 26, 2004 71.17 71.63 70.62 70.95 1,088,908 -0.19(-0.26%)
Jul 23, 2004 71.31 71.96 70.62 71.14 1,677,422 -0.53(-0.74%)
Jul 22, 2004 72.02 72.33 70.97 71.67 2,568,574 -0.35(-0.49%)
Jul 21, 2004 73.11 73.70 72.02 72.02 1,818,434 -1.09(-1.50%)
Jul 20, 2004 71.36 73.11 71.36 73.11 1,763,728 +1.76(+2.46%)
Jul 19, 2004 71.51 71.74 70.86 71.36 1,126,625 +0.02(+0.02%)
Jul 16, 2004 72.27 72.28 71.30 71.34 1,099,895 -0.44(-0.62%)
Jul 15, 2004 70.63 72.35 70.60 71.78 1,483,176 +1.15(+1.63%)
Jul 14, 2004 69.88 71.29 69.81 70.63 1,850,714 +0.44(+0.63%)
Jul 13, 2004 70.54 70.61 70.06 70.19 751,838 -0.38(-0.54%)
Jul 12, 2004 70.58 70.86 69.94 70.57 841,656 -0.01(-0.01%)
Jul 09, 2004 70.28 70.66 69.60 70.58 1,430,396 +0.54(+0.77%)
Jul 08, 2004 71.13 71.23 70.04 70.04 1,349,753 -1.46(-2.04%)
Jul 07, 2004 70.69 71.50 70.69 71.50 1,124,586 +0.81(+1.15%)
Jul 06, 2004 70.54 71.03 70.16 70.69 1,133,987 -0.39(-0.55%)
Jul 02, 2004 71.55 71.60 70.72 71.07 905,196 -0.35(-0.49%)
Jul 01, 2004 72.00 72.39 70.74 71.43 1,965,676 -0.70(-0.97%)
Jun 30, 2004 71.48 72.24 70.94 72.12 1,652,731 +0.55(+0.76%)
Jun 29, 2004 71.35 71.83 71.34 71.58 1,196,508 +0.26(+0.36%)
Jun 28, 2004 70.72 72.20 70.72 71.32 1,937,700 +0.84(+1.19%)
Jun 25, 2004 70.47 70.93 70.16 70.48 1,593,154 +0.07(+0.10%)
Jun 24, 2004 70.42 70.76 70.07 70.41 1,438,777 -0.26(-0.37%)
Jun 23, 2004 69.78 71.01 69.63 70.68 3,293,909 +1.43(+2.07%)
Jun 22, 2004 68.89 69.29 68.65 69.25 1,006,226 +0.40(+0.58%)
Jun 21, 2004 69.04 69.34 68.85 68.85 679,123 -0.22(-0.32%)
Jun 18, 2004 68.79 69.41 68.43 69.07 1,084,831 +0.26(+0.38%)
Jun 17, 2004 69.01 69.01 67.90 68.80 1,149,051 -0.21(-0.31%)
Jun 16, 2004 68.65 69.09 68.51 69.02 1,671,306 +0.68(+0.99%)
Jun 15, 2004 67.93 68.69 67.81 68.34 1,426,658 +0.63(+0.93%)
Jun 14, 2004 67.63 68.29 67.29 67.71 1,171,590 -0.22(-0.32%)
Jun 10, 2004 68.34 68.78 67.26 67.93 2,172,267 +0.82(+1.22%)
Jun 09, 2004 67.52 67.52 66.92 67.11 919,694 -0.41(-0.60%)
Jun 08, 2004 66.84 67.52 66.50 67.52 1,435,266 +0.68(+1.02%)
Jun 07, 2004 65.74 66.95 65.59 66.84 1,313,395 +1.31(+1.99%)
Jun 04, 2004 65.82 65.95 65.17 65.53 915,390 +0.05(+0.08%)
Jun 03, 2004 64.89 65.63 64.58 65.48 1,426,998 +0.34(+0.53%)
Jun 02, 2004 64.32 65.20 64.32 65.13 1,033,410 +0.84(+1.30%)
Jun 01, 2004 64.81 64.81 63.82 64.29 1,267,977 -0.67(-1.03%)
May 28, 2004 64.76 65.20 64.50 64.96 653,639 +0.30(+0.46%)
May 27, 2004 65.69 65.86 64.00 64.66 1,668,474 -0.58(-0.89%)
May 26, 2004 65.07 65.43 64.46 65.25 1,278,963 +0.11(+0.18%)
May 25, 2004 63.57 65.33 63.03 65.13 1,563,253 +1.65(+2.60%)
May 24, 2004 62.73 63.67 62.62 63.48 1,124,926 +1.11(+1.78%)
May 21, 2004 63.13 63.13 62.07 62.37 1,266,278 -0.33(-0.52%)
May 20, 2004 62.84 62.94 62.23 62.69 800,994 -0.20(-0.32%)
May 19, 2004 63.57 63.84 62.69 62.90 1,130,136 -0.43(-0.68%)
May 18, 2004 62.42 63.47 62.24 63.33 1,317,586 +1.04(+1.67%)
May 17, 2004 62.47 62.58 61.23 62.29 1,254,499 -0.40(-0.63%)
May 14, 2004 62.36 62.99 61.86 62.69 1,153,581 +0.33(+0.52%)
May 13, 2004 62.86 62.90 62.05 62.36 1,212,705 -0.59(-0.94%)
May 12, 2004 62.69 63.08 61.58 62.95 1,630,531 +0.11(+0.17%)
May 11, 2004 62.60 62.88 61.72 62.84 1,391,773 +0.44(+0.71%)
May 10, 2004 63.04 63.11 61.99 62.40 1,610,597 -0.83(-1.31%)
May 07, 2004 63.15 63.78 62.80 63.23 1,119,716 -0.63(-0.98%)
May 06, 2004 64.14 64.36 63.42 63.86 843,128 -0.67(-1.04%)
May 05, 2004 64.60 64.60 63.65 64.53 953,106 +0.03(+0.04%)
May 04, 2004 64.30 65.11 63.96 64.50 1,090,607 +0.20(+0.32%)
May 03, 2004 63.66 64.48 63.48 64.30 1,035,901 +0.81(+1.28%)
Apr 30, 2004 64.10 64.10 63.22 63.49 1,357,908 -0.38(-0.59%)
Apr 29, 2004 64.72 64.97 63.57 63.87 1,400,947 -0.64(-1.00%)
Apr 28, 2004 65.55 65.60 64.48 64.51 900,439 -1.00(-1.52%)
Apr 27, 2004 64.77 65.98 64.77 65.51 1,764,974 +1.08(+1.67%)
Apr 26, 2004 65.51 65.97 64.20 64.43 1,872,461 -1.03(-1.58%)
Apr 23, 2004 66.31 66.31 64.94 65.47 1,647,634 -1.09(-1.63%)
Apr 22, 2004 65.01 66.80 64.88 66.55 1,791,478 +1.37(+2.10%)
Apr 21, 2004 64.42 65.41 64.05 65.18 1,036,807 +0.71(+1.10%)
Apr 20, 2004 65.29 65.64 64.48 64.48 869,292 -0.75(-1.15%)
Apr 19, 2004 65.51 65.66 64.96 65.23 993,881 -0.55(-0.83%)
Apr 16, 2004 66.47 66.48 65.45 65.78 1,431,528 -0.40(-0.60%)
Apr 15, 2004 66.18 66.78 65.76 66.17 1,159,584 +0.17(+0.25%)
Apr 14, 2004 65.29 66.22 65.18 66.01 1,260,162 +0.39(+0.59%)
Apr 13, 2004 66.35 66.53 65.47 65.62 1,325,061 -0.43(-0.65%)
Apr 12, 2004 65.58 66.39 65.27 66.05 1,080,753 +0.87(+1.34%)
Apr 08, 2004 66.75 66.75 64.73 65.18 2,919,009 -1.09(-1.65%)
Apr 07, 2004 66.87 66.87 65.87 66.27 1,384,751 -0.60(-0.90%)
Apr 06, 2004 66.54 67.06 66.01 66.87 1,700,981 +0.18(+0.26%)
Apr 05, 2004 66.66 67.10 66.14 66.69 1,562,234 -0.47(-0.70%)
Apr 02, 2004 66.69 67.16 66.33 67.16 1,665,529 +1.12(+1.70%)
Apr 01, 2004 66.19 66.70 65.75 66.04 2,056,513 -0.32(-0.48%)
Mar 31, 2004 65.88 66.45 65.54 66.36 1,900,323 +0.48(+0.72%)
Mar 30, 2004 65.51 66.00 64.70 65.88 1,666,549 +0.56(+0.85%)
Mar 29, 2004 64.45 65.99 64.25 65.33 2,448,968 +1.06(+1.65%)
Mar 26, 2004 64.10 64.80 63.77 64.27 1,779,132 -0.19(-0.30%)
Mar 25, 2004 63.13 64.50 63.01 64.46 2,169,549 +1.73(+2.76%)
Mar 24, 2004 63.22 63.36 62.27 62.73 2,000,561 -0.48(-0.75%)
Mar 23, 2004 63.08 63.63 62.77 63.21 1,945,402 +0.46(+0.73%)
Mar 22, 2004 62.94 63.33 62.60 62.75 1,851,167 -0.19(-0.29%)
Mar 19, 2004 63.13 63.61 62.92 62.93 1,747,758 -0.62(-0.97%)
Mar 18, 2004 63.26 63.79 62.80 63.55 2,608,669 +0.34(+0.54%)
Mar 17, 2004 60.70 63.98 60.70 63.21 6,667,896 +2.79(+4.62%)
Mar 16, 2004 60.04 60.48 59.50 60.42 2,251,665 +1.17(+1.98%)
Mar 15, 2004 59.80 59.80 59.15 59.24 1,521,119 -0.65(-1.09%)
Mar 12, 2004 58.80 60.00 58.75 59.90 1,691,693 +1.39(+2.37%)
Mar 11, 2004 58.45 59.68 58.17 58.51 2,351,562 +0.06(+0.11%)
Mar 10, 2004 60.47 60.47 58.27 58.45 2,641,742 -2.07(-3.43%)
Mar 09, 2004 60.88 61.20 60.23 60.52 1,357,341 -0.41(-0.68%)
Mar 08, 2004 61.28 61.71 60.88 60.94 979,836 -0.42(-0.69%)
Mar 05, 2004 60.26 61.48 60.21 61.36 1,586,585 +0.66(+1.09%)
Mar 04, 2004 61.14 61.14 60.36 60.70 1,131,155 -0.43(-0.71%)
Mar 03, 2004 61.25 61.45 60.59 61.13 1,129,570 -0.18(-0.29%)
Mar 02, 2004 61.09 61.54 60.91 61.31 1,467,546 +0.23(+0.38%)
Mar 01, 2004 60.65 61.09 60.27 61.08 1,625,661 +0.44(+0.73%)
Feb 27, 2004 60.83 61.36 60.52 60.64 1,392,339 -0.09(-0.15%)
Feb 26, 2004 60.59 61.01 60.36 60.73 1,333,669 +0.19(+0.32%)
Feb 25, 2004 60.30 60.81 60.28 60.53 1,329,139 -0.19(-0.31%)
Feb 24, 2004 60.08 60.83 60.08 60.72 1,552,267 +0.11(+0.19%)
Feb 23, 2004 60.95 61.14 60.21 60.60 1,043,830 -0.33(-0.54%)
Feb 20, 2004 60.83 61.19 60.68 60.93 1,378,521 +0.21(+0.35%)
Feb 19, 2004 60.95 61.41 60.66 60.72 1,040,772 +0.06(+0.10%)
Feb 18, 2004 60.89 61.00 60.50 60.66 1,037,827 -0.51(-0.84%)
Feb 17, 2004 61.10 61.27 60.42 61.17 1,209,873 +0.33(+0.54%)
Feb 13, 2004 61.14 61.54 60.66 60.84 1,427,791 -0.41(-0.66%)
Feb 12, 2004 61.19 61.29 60.57 61.25 1,133,421 -0.39(-0.63%)
Feb 11, 2004 60.35 61.78 60.05 61.64 2,208,851 +1.07(+1.76%)
Feb 10, 2004 59.82 60.57 59.51 60.57 1,769,958 +0.84(+1.40%)
Feb 09, 2004 59.24 60.07 58.78 59.73 2,750,474 +1.34(+2.30%)
Feb 06, 2004 57.42 58.63 57.35 58.39 2,062,063 +1.07(+1.86%)
Feb 05, 2004 57.73 58.01 57.31 57.32 3,287,793 -0.27(-0.48%)
Feb 04, 2004 58.54 58.91 57.49 57.59 2,879,254 -1.36(-2.31%)
Feb 03, 2004 59.30 59.90 58.60 58.95 1,291,536 -0.35(-0.60%)
Feb 02, 2004 59.46 59.66 58.90 59.30 1,859,888 -0.10(-0.16%)
Jan 30, 2004 60.31 60.31 59.30 59.40 1,140,216 -0.90(-1.49%)
Jan 29, 2004 60.34 60.56 59.65 60.30 1,413,859 -0.04(-0.06%)
Jan 28, 2004 61.10 61.10 60.21 60.34 1,862,833 -0.80(-1.31%)
Jan 27, 2004 61.19 61.92 60.93 61.14 1,436,059 -0.26(-0.43%)
Jan 26, 2004 61.34 61.52 60.30 61.41 1,647,747 -0.07(-0.12%)
Jan 23, 2004 61.49 61.63 61.10 61.48 1,267,297 +0.08(+0.13%)
Jan 22, 2004 61.74 61.74 60.93 61.40 1,694,072 -0.41(-0.66%)
Jan 21, 2004 61.09 62.09 60.93 61.80 1,492,124 +0.71(+1.16%)
Jan 20, 2004 61.80 62.16 61.03 61.10 1,343,750 -0.65(-1.06%)
Jan 16, 2004 61.36 61.76 60.96 61.75 2,113,937 +0.55(+0.89%)
Jan 15, 2004 61.10 61.45 60.73 61.20 1,517,495 +0.25(+0.41%)
Jan 14, 2004 61.26 61.44 60.64 60.96 1,383,958 +0.04(+0.06%)
Jan 13, 2004 60.83 61.39 60.28 60.92 4,514,316 +0.72(+1.19%)
Jan 12, 2004 58.71 60.42 58.30 60.21 5,218,585 +2.78(+4.84%)
Jan 09, 2004 58.45 58.63 57.25 57.42 3,843,913 -1.18(-2.02%)
Jan 08, 2004 59.13 59.35 58.18 58.61 4,076,442 -0.49(-0.82%)
Jan 07, 2004 59.68 59.80 58.91 59.09 3,936,449 -0.59(-0.99%)
Jan 06, 2004 60.00 60.05 59.63 59.68 3,544,900 -0.31(-0.52%)
Jan 05, 2004 60.39 60.56 59.86 59.99 3,987,644 +0.05(+0.09%)
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.