FedEx Corp (NY: FDX )

181.01 -1.21 (-0.66%)
Streaming Delayed Price Updated: 12:25 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 77.35 77.68 76.82 77.45 1,346,011 +0.11(+0.14%)
Sep 29, 2005 76.00 77.57 75.29 77.34 2,608,207 +1.56(+2.06%)
Sep 28, 2005 74.98 76.20 75.11 75.77 2,177,537 +0.80(+1.07%)
Sep 27, 2005 74.63 75.17 74.29 74.97 2,198,238 +0.60(+0.80%)
Sep 26, 2005 74.45 74.76 74.09 74.38 3,084,441 +0.52(+0.70%)
Sep 23, 2005 73.86 74.55 73.53 73.86 2,553,304 -0.20(-0.28%)
Sep 22, 2005 73.42 74.43 73.03 74.07 3,171,970 +0.16(+0.22%)
Sep 21, 2005 71.89 74.28 72.58 73.91 8,128,159 +5.47(+7.99%)
Sep 20, 2005 69.72 69.72 68.27 68.44 3,569,788 -0.83(-1.19%)
Sep 19, 2005 70.68 70.93 69.12 69.27 3,142,944 -2.01(-2.82%)
Sep 16, 2005 71.33 71.41 70.44 71.28 2,574,793 +0.42(+0.59%)
Sep 15, 2005 71.10 71.46 70.44 70.86 931,205 -0.07(-0.10%)
Sep 14, 2005 71.04 71.45 70.85 70.93 1,273,895 -0.20(-0.27%)
Sep 13, 2005 72.04 72.04 70.84 71.13 2,092,820 -0.92(-1.27%)
Sep 12, 2005 70.89 72.26 70.71 72.04 1,880,298 +1.15(+1.62%)
Sep 09, 2005 71.38 71.47 70.52 70.89 2,697,648 -0.48(-0.67%)
Sep 08, 2005 72.06 72.11 71.00 71.37 2,148,398 -0.76(-1.05%)
Sep 07, 2005 72.38 72.63 71.96 72.13 1,297,296 -0.18(-0.25%)
Sep 06, 2005 71.64 72.72 71.64 72.31 1,588,910 +0.75(+1.04%)
Sep 02, 2005 71.39 72.12 71.39 71.56 1,405,526 -0.04(-0.05%)
Sep 01, 2005 72.40 72.89 71.21 71.60 2,523,940 -0.79(-1.09%)
Aug 31, 2005 72.56 72.89 71.72 72.39 2,520,453 +0.06(+0.09%)
Aug 30, 2005 73.07 73.07 71.62 72.33 2,371,158 -0.74(-1.01%)
Aug 29, 2005 72.61 73.22 71.85 73.06 1,853,747 +0.46(+0.64%)
Aug 26, 2005 73.29 73.54 72.27 72.60 1,558,083 -0.68(-0.93%)
Aug 25, 2005 73.45 73.64 72.96 73.29 1,358,387 +0.06(+0.08%)
Aug 24, 2005 73.02 74.44 72.93 73.22 1,939,701 -0.12(-0.16%)
Aug 23, 2005 74.72 74.73 73.33 73.34 1,855,660 -1.18(-1.59%)
Aug 22, 2005 75.35 75.55 74.19 74.52 1,684,652 -0.83(-1.10%)
Aug 19, 2005 75.64 75.68 74.94 75.35 1,049,448 +0.07(+0.09%)
Aug 18, 2005 74.62 75.82 74.36 75.28 1,700,627 +0.44(+0.58%)
Aug 17, 2005 74.89 75.20 74.09 74.84 2,618,782 -0.14(-0.19%)
Aug 16, 2005 75.42 75.95 74.83 74.98 2,778,202 -0.62(-0.82%)
Aug 15, 2005 75.15 75.95 74.72 75.61 958,768 +0.36(+0.48%)
Aug 12, 2005 75.46 75.57 74.97 75.24 1,402,489 -0.62(-0.82%)
Aug 11, 2005 75.38 76.17 75.24 75.86 1,522,419 +0.49(+0.65%)
Aug 10, 2005 75.41 76.89 75.23 75.37 2,695,848 +0.15(+0.20%)
Aug 09, 2005 75.42 75.73 75.13 75.22 1,548,070 -0.02(-0.02%)
Aug 08, 2005 75.55 75.69 74.94 75.24 1,690,952 +0.04(+0.06%)
Aug 05, 2005 75.56 75.86 75.02 75.20 1,794,682 -0.36(-0.47%)
Aug 04, 2005 75.02 75.69 74.94 75.55 1,795,244 +0.31(+0.41%)
Aug 03, 2005 75.77 75.77 74.71 75.24 2,155,373 -0.76(-0.99%)
Aug 02, 2005 75.33 76.08 75.01 76.00 1,489,568 +0.66(+0.87%)
Aug 01, 2005 74.79 75.60 74.66 75.34 1,269,620 +0.60(+0.80%)
Jul 29, 2005 75.82 76.12 74.74 74.74 1,387,188 -1.27(-1.67%)
Jul 28, 2005 75.47 76.22 75.29 76.01 1,264,782 +0.75(+0.99%)
Jul 27, 2005 75.39 76.02 75.07 75.27 1,756,317 +0.03(+0.04%)
Jul 26, 2005 74.66 75.54 73.89 75.24 1,574,959 +0.67(+0.89%)
Jul 25, 2005 75.48 75.81 74.52 74.57 2,248,415 -1.07(-1.41%)
Jul 22, 2005 75.92 75.92 74.77 75.64 1,830,796 +0.12(+0.15%)
Jul 21, 2005 75.13 76.33 74.32 75.53 3,275,925 +0.54(+0.72%)
Jul 20, 2005 72.65 75.33 72.57 74.98 3,444,345 +1.96(+2.68%)
Jul 19, 2005 73.42 73.73 72.93 73.03 2,137,710 +0.04(+0.06%)
Jul 18, 2005 73.72 73.80 72.96 72.98 1,309,447 -0.83(-1.12%)
Jul 15, 2005 74.31 74.31 73.41 73.81 1,640,437 -0.32(-0.43%)
Jul 14, 2005 74.31 74.88 73.86 74.13 2,023,067 -0.08(-0.11%)
Jul 13, 2005 73.51 74.38 73.15 74.21 1,491,368 +0.70(+0.96%)
Jul 12, 2005 74.47 74.47 73.44 73.51 1,930,250 -0.93(-1.25%)
Jul 11, 2005 74.89 75.11 74.16 74.44 2,362,045 -0.19(-0.25%)
Jul 08, 2005 73.72 75.11 73.42 74.63 2,606,181 +1.01(+1.38%)
Jul 07, 2005 72.44 73.84 71.55 73.61 2,015,529 +0.47(+0.64%)
Jul 06, 2005 73.49 73.71 73.04 73.14 2,105,534 -0.63(-0.86%)
Jul 05, 2005 72.89 74.05 72.26 73.77 2,857,405 +0.68(+0.92%)
Jul 01, 2005 72.43 73.46 72.33 73.10 2,316,256 +1.09(+1.52%)
Jun 30, 2005 74.09 74.09 71.98 72.01 3,052,602 -1.59(-2.16%)
Jun 29, 2005 73.06 74.10 72.63 73.60 4,917,262 +1.10(+1.52%)
Jun 28, 2005 71.42 72.62 71.42 72.49 2,815,104 +1.28(+1.80%)
Jun 27, 2005 71.21 72.04 70.78 71.21 2,814,429 +0.02(+0.03%)
Jun 24, 2005 72.44 72.44 70.71 71.20 5,727,412 -0.60(-0.83%)
Jun 23, 2005 76.22 76.22 71.64 71.79 13,542,133 -6.53(-8.34%)
Jun 22, 2005 78.61 78.92 77.55 78.33 1,272,545 -0.10(-0.12%)
Jun 21, 2005 78.49 78.75 77.69 78.42 2,496,601 +0.36(+0.47%)
Jun 20, 2005 77.77 78.40 76.89 78.06 2,473,313 +0.44(+0.57%)
Jun 17, 2005 77.79 77.93 77.09 77.61 1,834,509 +0.54(+0.70%)
Jun 16, 2005 76.89 77.21 76.10 77.07 1,853,184 +0.35(+0.45%)
Jun 15, 2005 76.42 76.99 75.46 76.73 2,737,362 +1.02(+1.35%)
Jun 14, 2005 77.25 77.29 75.60 75.70 2,351,020 -1.36(-1.76%)
Jun 13, 2005 76.80 77.95 76.09 77.06 1,950,614 +0.23(+0.30%)
Jun 10, 2005 77.59 77.86 76.81 76.83 3,436,920 -1.05(-1.35%)
Jun 09, 2005 79.11 79.12 75.89 77.88 6,740,183 -1.85(-2.32%)
Jun 08, 2005 80.09 80.14 79.50 79.73 2,266,528 -0.23(-0.29%)
Jun 07, 2005 80.82 81.09 79.93 79.96 1,754,067 -0.48(-0.60%)
Jun 06, 2005 80.49 80.77 80.10 80.44 1,161,165 -0.17(-0.21%)
Jun 03, 2005 80.74 81.27 80.38 80.61 1,254,882 -0.50(-0.61%)
Jun 02, 2005 80.18 81.24 79.88 81.11 1,342,299 +0.94(+1.18%)
Jun 01, 2005 79.38 80.62 78.84 80.17 2,046,918 +0.68(+0.86%)
May 31, 2005 79.90 80.03 78.97 79.48 1,641,562 -0.41(-0.51%)
May 27, 2005 80.30 80.41 79.52 79.89 1,306,747 -0.40(-0.50%)
May 26, 2005 79.30 80.65 79.11 80.29 1,694,440 +1.45(+1.84%)
May 25, 2005 78.82 79.02 78.30 78.84 1,353,549 +0.02(+0.02%)
May 24, 2005 78.87 79.04 77.75 78.82 2,131,747 -0.04(-0.06%)
May 23, 2005 78.64 79.85 78.50 78.87 1,477,305 +0.37(+0.48%)
May 20, 2005 79.53 79.60 78.11 78.49 1,382,688 -0.81(-1.02%)
May 19, 2005 79.21 79.72 78.58 79.30 950,556 +0.10(+0.12%)
May 18, 2005 78.00 79.47 77.70 79.21 1,481,130 +1.40(+1.81%)
May 17, 2005 76.44 78.01 76.09 77.80 1,550,996 +0.94(+1.23%)
May 16, 2005 75.53 76.90 75.45 76.86 2,035,218 +1.65(+2.20%)
May 13, 2005 75.85 75.99 74.68 75.21 2,398,047 -0.65(-0.86%)
May 12, 2005 77.86 77.91 75.29 75.85 2,350,795 -2.01(-2.58%)
May 11, 2005 77.90 78.80 77.22 77.86 2,588,181 +1.02(+1.33%)
May 10, 2005 77.51 77.76 76.67 76.84 1,798,957 -1.08(-1.39%)
May 09, 2005 77.37 78.26 77.06 77.93 1,499,131 +0.86(+1.12%)
May 06, 2005 77.64 77.85 76.75 77.06 1,021,209 -0.44(-0.56%)
May 05, 2005 76.92 77.86 76.90 77.50 1,623,336 +0.58(+0.75%)
May 04, 2005 75.64 76.98 75.21 76.92 1,803,007 +1.48(+1.96%)
May 03, 2005 76.35 76.60 75.41 75.45 1,594,198 -1.00(-1.30%)
May 02, 2005 75.37 76.44 75.20 76.44 1,819,320 +0.93(+1.24%)
Apr 29, 2005 74.66 75.51 74.17 75.51 1,417,789 +1.15(+1.54%)
Apr 28, 2005 74.92 75.66 74.32 74.36 1,637,062 -1.27(-1.68%)
Apr 27, 2005 75.11 76.00 74.01 75.63 2,276,879 +0.41(+0.54%)
Apr 26, 2005 76.52 76.81 75.13 75.22 2,002,141 -1.19(-1.56%)
Apr 25, 2005 76.10 77.32 76.10 76.41 1,487,768 +0.32(+0.42%)
Apr 22, 2005 76.89 77.32 75.60 76.09 2,672,897 -1.32(-1.71%)
Apr 21, 2005 75.50 77.59 75.15 77.42 2,777,752 +3.03(+4.07%)
Apr 20, 2005 75.33 75.44 73.87 74.39 2,844,580 -1.21(-1.60%)
Apr 19, 2005 75.44 75.92 74.66 75.60 2,163,249 +0.26(+0.34%)
Apr 18, 2005 74.84 76.01 74.00 75.34 2,750,751 +0.72(+0.96%)
Apr 15, 2005 76.22 77.05 74.07 74.62 4,675,151 -1.98(-2.59%)
Apr 14, 2005 79.33 79.50 76.15 76.60 4,090,799 -2.73(-3.44%)
Apr 13, 2005 81.25 81.26 78.76 79.33 2,152,673 -2.28(-2.80%)
Apr 12, 2005 80.44 81.81 79.21 81.61 2,458,575 +1.00(+1.25%)
Apr 11, 2005 81.24 81.74 80.53 80.61 1,531,195 -0.29(-0.36%)
Apr 08, 2005 82.45 82.46 80.74 80.90 1,728,191 -1.68(-2.03%)
Apr 07, 2005 82.71 82.93 81.77 82.58 1,611,861 -0.18(-0.21%)
Apr 06, 2005 82.57 83.59 82.33 82.76 1,010,746 +0.20(+0.24%)
Apr 05, 2005 82.55 83.16 82.25 82.57 902,853 +0.01(+0.01%)
Apr 04, 2005 82.09 82.84 81.34 82.56 1,544,133 +0.47(+0.57%)
Apr 01, 2005 83.61 84.41 81.79 82.09 2,813,191 -1.42(-1.70%)
Mar 31, 2005 84.28 84.57 83.16 83.51 1,526,469 -0.93(-1.11%)
Mar 30, 2005 83.11 84.60 83.11 84.44 1,244,982 +1.59(+1.92%)
Mar 29, 2005 83.64 83.96 82.57 82.85 1,977,278 -1.24(-1.47%)
Mar 28, 2005 83.56 84.51 83.56 84.08 1,187,941 +0.63(+0.76%)
Mar 24, 2005 83.77 84.29 83.42 83.45 1,214,830 +0.02(+0.02%)
Mar 23, 2005 83.29 83.77 82.44 83.44 1,712,778 -0.69(-0.82%)
Mar 22, 2005 84.39 85.77 84.13 84.13 1,717,166 -0.15(-0.18%)
Mar 21, 2005 84.89 85.33 83.53 84.28 2,160,999 -1.16(-1.36%)
Mar 18, 2005 86.16 86.38 84.64 85.44 3,786,811 -0.63(-0.73%)
Mar 17, 2005 85.32 87.44 84.46 86.08 3,154,307 -0.08(-0.09%)
Mar 16, 2005 87.74 88.08 85.65 86.16 2,623,057 -1.51(-1.72%)
Mar 15, 2005 89.55 89.93 87.66 87.67 2,137,485 -1.73(-1.94%)
Mar 14, 2005 89.26 89.68 88.43 89.40 1,905,724 +0.76(+0.85%)
Mar 11, 2005 88.10 89.05 87.85 88.64 1,140,352 +0.54(+0.62%)
Mar 10, 2005 88.35 88.61 87.55 88.10 1,418,915 -0.40(-0.45%)
Mar 09, 2005 89.11 89.24 88.48 88.50 1,121,226 -1.03(-1.15%)
Mar 08, 2005 89.77 90.25 89.34 89.53 1,103,338 -0.73(-0.81%)
Mar 07, 2005 88.59 90.55 88.30 90.26 2,007,654 +1.73(+1.96%)
Mar 04, 2005 87.25 88.88 87.23 88.53 1,424,652 +1.48(+1.71%)
Mar 03, 2005 86.48 87.13 85.99 87.04 1,516,006 +0.68(+0.79%)
Mar 02, 2005 86.66 86.97 86.00 86.36 1,325,085 -0.84(-0.96%)
Mar 01, 2005 86.96 87.38 86.78 87.20 1,275,808 +0.28(+0.33%)
Feb 28, 2005 87.34 87.92 86.41 86.91 1,693,877 -0.59(-0.67%)
Feb 25, 2005 86.83 87.68 86.61 87.50 1,379,313 +0.64(+0.74%)
Feb 24, 2005 85.87 86.96 85.24 86.86 1,073,411 +0.96(+1.12%)
Feb 23, 2005 85.01 86.29 85.01 85.90 1,248,132 +0.89(+1.05%)
Feb 22, 2005 86.25 86.52 84.91 85.01 1,354,674 -1.52(-1.76%)
Feb 18, 2005 86.93 87.28 86.08 86.53 1,144,964 -0.36(-0.41%)
Feb 17, 2005 87.24 87.47 86.19 86.88 1,151,152 -0.53(-0.61%)
Feb 16, 2005 86.30 87.65 86.06 87.42 1,535,357 +1.04(+1.20%)
Feb 15, 2005 86.02 86.40 85.31 86.38 1,498,568 +0.77(+0.90%)
Feb 14, 2005 86.88 86.89 85.23 85.61 2,676,497 -1.51(-1.73%)
Feb 11, 2005 85.98 87.61 85.84 87.12 1,577,209 +1.37(+1.60%)
Feb 10, 2005 86.10 86.40 85.46 85.75 1,362,099 -0.18(-0.21%)
Feb 09, 2005 85.76 86.57 85.61 85.92 2,224,676 -0.11(-0.12%)
Feb 08, 2005 85.42 86.08 84.53 86.03 2,969,686 +0.61(+0.72%)
Feb 07, 2005 85.50 85.85 85.16 85.42 1,537,607 -0.23(-0.27%)
Feb 04, 2005 84.26 85.65 84.03 85.65 3,943,643 +1.72(+2.04%)
Feb 03, 2005 84.81 84.81 83.63 83.93 2,239,077 -0.87(-1.03%)
Feb 02, 2005 84.89 85.26 84.53 84.81 1,781,406 -0.28(-0.32%)
Feb 01, 2005 85.33 85.33 84.78 85.08 1,356,587 +0.06(+0.07%)
Jan 31, 2005 84.41 85.24 84.08 85.02 2,079,432 +1.08(+1.29%)
Jan 28, 2005 83.71 84.01 82.92 83.93 1,617,374 +0.23(+0.28%)
Jan 27, 2005 84.10 84.44 82.97 83.70 2,184,400 -0.25(-0.30%)
Jan 26, 2005 84.35 84.52 83.36 83.95 2,397,147 -0.05(-0.06%)
Jan 25, 2005 82.89 84.35 82.26 84.00 3,180,745 +1.84(+2.24%)
Jan 24, 2005 81.42 82.74 81.09 82.17 3,283,912 +1.87(+2.32%)
Jan 21, 2005 81.22 81.80 79.77 80.30 3,535,137 -1.09(-1.34%)
Jan 20, 2005 82.80 83.22 81.20 81.39 3,034,601 -1.49(-1.80%)
Jan 19, 2005 83.58 84.17 82.73 82.89 2,492,101 -0.53(-0.64%)
Jan 18, 2005 82.95 84.34 82.75 83.42 2,194,975 +0.47(+0.57%)
Jan 14, 2005 83.51 83.75 82.66 82.95 2,441,699 -0.39(-0.47%)
Jan 13, 2005 84.25 84.74 83.15 83.34 3,503,410 -0.63(-0.75%)
Jan 12, 2005 83.90 84.71 83.11 83.97 4,710,365 -0.84(-0.99%)
Jan 11, 2005 84.62 85.17 84.60 84.81 2,548,354 -0.16(-0.19%)
Jan 10, 2005 84.36 85.18 84.36 84.97 2,423,586 +0.60(+0.72%)
Jan 07, 2005 85.60 86.65 84.14 84.36 3,616,478 -0.25(-0.29%)
Jan 06, 2005 84.92 85.31 84.44 84.61 2,300,392 -0.31(-0.37%)
Jan 05, 2005 85.26 85.53 84.58 84.92 2,629,133 -0.11(-0.13%)
Jan 04, 2005 86.57 86.81 84.89 85.03 2,843,117 -1.55(-1.79%)
Jan 03, 2005 88.10 88.26 86.55 86.57 1,666,651 -0.97(-1.11%)
Dec 31, 2004 87.95 88.00 87.43 87.54 767,510 -0.41(-0.46%)
Dec 30, 2004 88.39 88.66 87.63 87.95 916,129 -0.43(-0.48%)
Dec 29, 2004 88.38 88.45 87.72 88.38 949,656 +0.46(+0.53%)
Dec 28, 2004 87.20 87.92 87.10 87.92 1,770,606 +0.98(+1.12%)
Dec 27, 2004 88.35 88.37 86.94 86.94 1,723,353 -0.84(-0.96%)
Dec 23, 2004 88.71 88.71 87.33 87.78 1,807,507 -0.77(-0.87%)
Dec 22, 2004 89.15 89.21 88.34 88.56 2,163,024 -0.80(-0.90%)
Dec 21, 2004 89.68 89.70 89.00 89.36 1,974,915 +0.39(+0.44%)
Dec 20, 2004 88.88 89.44 88.56 88.96 2,202,850 +0.07(+0.08%)
Dec 17, 2004 86.93 88.94 86.93 88.89 3,584,976 +2.04(+2.35%)
Dec 16, 2004 85.77 86.88 84.72 86.85 5,788,615 -0.92(-1.05%)
Dec 15, 2004 88.62 89.15 87.66 87.77 2,650,058 -0.67(-0.75%)
Dec 14, 2004 88.49 88.78 88.16 88.44 1,529,620 +0.27(+0.30%)
Dec 13, 2004 88.44 88.51 87.73 88.17 985,770 +0.31(+0.35%)
Dec 10, 2004 88.63 88.64 87.68 87.86 1,268,608 -0.68(-0.76%)
Dec 09, 2004 87.96 88.73 87.24 88.54 2,614,619 +0.52(+0.59%)
Dec 08, 2004 86.93 88.08 86.88 88.02 3,592,514 +2.46(+2.88%)
Dec 07, 2004 86.69 87.15 85.54 85.56 1,210,555 -1.04(-1.20%)
Dec 06, 2004 85.77 86.90 85.76 86.60 1,228,218 +0.65(+0.75%)
Dec 03, 2004 86.15 86.72 85.37 85.95 1,814,370 -0.19(-0.22%)
Dec 02, 2004 85.28 86.83 85.00 86.14 1,857,235 +0.86(+1.01%)
Dec 01, 2004 84.48 85.41 84.46 85.28 1,561,459 +0.81(+0.96%)
Nov 30, 2004 84.93 84.96 84.39 84.47 1,936,551 -0.36(-0.42%)
Nov 29, 2004 85.62 85.89 84.28 84.82 2,401,422 -0.25(-0.29%)
Nov 26, 2004 85.02 85.24 84.75 85.07 596,727 +0.00(+0.00%)
Nov 24, 2004 84.89 85.52 84.88 85.07 1,205,155 +0.25(+0.29%)
Nov 23, 2004 84.84 84.98 84.10 84.82 1,225,406 +0.13(+0.16%)
Nov 22, 2004 83.91 84.81 83.73 84.69 1,333,861 +1.09(+1.31%)
Nov 19, 2004 84.64 84.64 83.18 83.60 1,437,140 -0.65(-0.77%)
Nov 18, 2004 84.22 84.43 83.91 84.25 829,162 +0.29(+0.35%)
Nov 17, 2004 83.51 84.65 83.51 83.95 1,906,287 +0.63(+0.76%)
Nov 16, 2004 84.41 84.41 82.93 83.32 1,648,763 -1.08(-1.28%)
Nov 15, 2004 84.91 85.01 84.05 84.41 1,548,970 -0.36(-0.43%)
Nov 12, 2004 84.26 84.80 83.41 84.77 2,105,759 +0.51(+0.60%)
Nov 11, 2004 82.93 84.43 82.71 84.26 1,967,490 +1.94(+2.35%)
Nov 10, 2004 82.62 82.97 81.90 82.33 1,304,722 +0.00(+0.00%)
Nov 09, 2004 82.75 83.48 82.13 82.33 1,325,985 -0.62(-0.75%)
Nov 08, 2004 81.92 83.13 81.77 82.95 1,592,510 +1.23(+1.50%)
Nov 05, 2004 81.41 82.32 81.28 81.72 1,352,874 +0.41(+0.50%)
Nov 04, 2004 80.34 81.54 80.17 81.31 2,640,383 +1.17(+1.46%)
Nov 03, 2004 81.51 81.69 79.68 80.14 2,557,354 -0.72(-0.89%)
Nov 02, 2004 80.63 81.70 79.78 80.86 3,050,014 +0.24(+0.30%)
Nov 01, 2004 80.99 81.45 80.12 80.62 2,066,719 -0.37(-0.46%)
Oct 29, 2004 80.45 80.99 80.33 80.99 2,053,669 +0.51(+0.63%)
Oct 28, 2004 79.82 80.49 78.82 80.49 1,935,538 +0.68(+0.85%)
Oct 27, 2004 78.76 80.05 78.33 79.81 1,840,021 +1.05(+1.33%)
Oct 26, 2004 77.37 78.76 77.07 78.76 1,934,076 +1.48(+1.92%)
Oct 25, 2004 77.69 78.21 77.05 77.28 2,173,824 -0.75(-0.96%)
Oct 22, 2004 79.52 80.00 77.93 78.02 1,901,224 -1.48(-1.87%)
Oct 21, 2004 78.10 79.96 78.10 79.51 3,173,882 +1.40(+1.80%)
Oct 20, 2004 76.97 78.10 76.70 78.10 1,575,522 +1.13(+1.47%)
Oct 19, 2004 77.24 78.24 76.97 76.97 1,689,489 -0.27(-0.35%)
Oct 18, 2004 76.63 77.45 75.85 77.24 1,580,247 +0.62(+0.81%)
Oct 15, 2004 75.64 76.87 75.64 76.62 3,118,192 +1.07(+1.41%)
Oct 14, 2004 75.85 76.15 75.29 75.55 1,443,103 +0.06(+0.08%)
Oct 13, 2004 77.37 77.85 75.17 75.49 2,141,310 -1.74(-2.26%)
Oct 12, 2004 76.85 77.30 76.17 77.23 1,217,530 +0.39(+0.51%)
Oct 11, 2004 76.75 77.13 76.22 76.84 877,315 +0.45(+0.59%)
Oct 08, 2004 77.20 77.20 76.01 76.39 1,235,981 -0.81(-1.05%)
Oct 07, 2004 78.04 78.22 77.06 77.20 1,337,911 -1.28(-1.63%)
Oct 06, 2004 77.85 78.53 77.72 78.48 1,106,038 +0.80(+1.03%)
Oct 05, 2004 77.90 78.17 77.35 77.68 1,363,112 -0.22(-0.29%)
Oct 04, 2004 77.31 78.03 77.17 77.90 1,948,251 +1.23(+1.60%)
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.