Skip to main content

FedEx Corp (NY: FDX )

288.62 +0.74 (+0.26%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 147.08 147.60 146.20 147.49 1,374,155 +0.00(+0.00%)
Aug 30, 2016 148.02 148.38 147.00 147.49 1,122,873 -0.21(-0.14%)
Aug 29, 2016 147.94 148.35 147.23 147.70 1,325,389 +0.20(+0.13%)
Aug 26, 2016 148.49 149.41 146.99 147.51 1,233,082 -0.52(-0.35%)
Aug 25, 2016 149.57 149.85 147.69 148.03 1,475,286 -2.41(-1.61%)
Aug 24, 2016 150.72 151.37 150.03 150.44 961,320 -0.32(-0.21%)
Aug 23, 2016 151.13 151.52 150.43 150.76 951,346 +0.63(+0.42%)
Aug 22, 2016 151.12 151.64 149.55 150.14 1,058,425 -0.66(-0.44%)
Aug 19, 2016 149.15 151.52 149.02 150.80 1,527,398 +1.29(+0.86%)
Aug 18, 2016 148.99 149.93 148.62 149.51 1,234,533 +0.66(+0.44%)
Aug 17, 2016 149.33 149.50 148.29 148.85 1,231,375 -0.25(-0.17%)
Aug 16, 2016 148.36 149.45 148.08 149.10 1,021,438 +0.30(+0.20%)
Aug 15, 2016 148.18 149.34 148.18 148.80 1,250,735 +0.81(+0.54%)
Aug 12, 2016 147.66 148.45 147.24 148.00 1,172,260 -0.26(-0.18%)
Aug 11, 2016 147.50 148.60 147.02 148.26 1,169,763 +1.02(+0.69%)
Aug 10, 2016 146.55 147.42 146.45 147.24 920,461 +0.29(+0.19%)
Aug 09, 2016 146.22 147.85 145.90 146.95 817,261 +0.56(+0.38%)
Aug 08, 2016 146.07 147.94 145.87 146.39 1,088,329 +0.71(+0.49%)
Aug 05, 2016 143.63 145.73 143.28 145.68 1,168,443 +2.76(+1.93%)
Aug 04, 2016 143.74 143.83 142.05 142.92 980,481 -0.71(-0.49%)
Aug 03, 2016 142.54 143.80 142.50 143.63 659,516 +1.28(+0.90%)
Aug 02, 2016 143.97 144.72 141.85 142.35 955,698 -2.22(-1.53%)
Aug 01, 2016 144.87 145.66 144.04 144.56 917,725 -0.21(-0.15%)
Jul 29, 2016 143.63 145.06 142.50 144.78 1,136,555 +0.40(+0.28%)
Jul 28, 2016 143.26 144.66 142.55 144.38 975,336 +0.48(+0.34%)
Jul 27, 2016 144.29 144.86 143.08 143.89 1,141,010 -0.53(-0.36%)
Jul 26, 2016 143.51 144.71 143.22 144.42 1,282,932 +1.13(+0.79%)
Jul 25, 2016 143.34 143.80 142.55 143.29 1,503,106 -0.48(-0.34%)
Jul 22, 2016 141.34 143.81 141.34 143.77 1,379,023 +2.11(+1.49%)
Jul 21, 2016 142.64 143.54 141.32 141.66 981,075 -1.49(-1.04%)
Jul 20, 2016 143.16 143.98 142.25 143.14 764,214 +0.35(+0.24%)
Jul 19, 2016 143.03 143.74 142.42 142.79 864,616 -0.97(-0.67%)
Jul 18, 2016 143.76 144.13 142.75 143.76 973,220 +0.15(+0.11%)
Jul 15, 2016 145.02 145.07 143.44 143.61 1,405,771 -0.81(-0.56%)
Jul 14, 2016 144.68 146.34 144.37 144.42 1,740,593 +0.97(+0.67%)
Jul 13, 2016 143.20 144.20 142.51 143.46 1,619,560 +0.42(+0.29%)
Jul 12, 2016 141.11 143.21 140.76 143.03 1,927,523 +2.54(+1.81%)
Jul 11, 2016 140.50 141.85 139.88 140.50 2,119,916 +0.80(+0.57%)
Jul 08, 2016 137.72 140.29 136.46 139.70 1,949,991 +3.24(+2.37%)
Jul 07, 2016 135.87 137.26 135.32 136.46 1,689,729 +1.03(+0.76%)
Jul 06, 2016 135.56 136.02 134.14 135.43 2,098,358 -0.64(-0.47%)
Jul 05, 2016 136.35 136.88 134.45 136.08 2,143,791 -1.49(-1.09%)
Jul 01, 2016 138.13 137.57 137.57 137.57 2,291,080 +1.84(+1.36%)
Jun 30, 2016 134.37 135.75 133.25 135.73 1,919,146 +1.36(+1.01%)
Jun 29, 2016 133.90 134.65 133.11 134.37 2,451,272 +1.93(+1.46%)
Jun 28, 2016 132.81 133.46 130.73 132.44 2,165,783 +1.76(+1.35%)
Jun 27, 2016 133.33 133.61 129.67 130.68 3,292,493 -3.97(-2.95%)
Jun 24, 2016 135.88 137.77 133.69 134.65 6,545,755 -6.55(-4.64%)
Jun 23, 2016 140.84 141.88 140.17 141.19 2,537,738 +1.23(+0.88%)
Jun 22, 2016 144.93 145.29 139.86 139.96 5,411,073 -6.65(-4.54%)
Jun 21, 2016 147.15 147.35 145.95 146.61 2,159,920 -0.47(-0.32%)
Jun 20, 2016 146.91 148.88 145.98 147.08 2,256,682 +1.98(+1.37%)
Jun 17, 2016 144.79 145.53 144.22 145.09 2,512,728 +0.34(+0.23%)
Jun 16, 2016 142.14 145.12 140.85 144.75 2,120,316 +1.98(+1.38%)
Jun 15, 2016 143.11 144.27 142.64 142.78 1,344,700 -0.08(-0.06%)
Jun 14, 2016 143.26 144.38 141.71 142.86 1,453,169 -0.25(-0.17%)
Jun 13, 2016 143.01 144.48 142.99 143.11 1,622,785 -0.39(-0.27%)
Jun 10, 2016 145.19 145.65 143.01 143.50 1,792,958 -2.89(-1.97%)
Jun 09, 2016 145.97 146.68 145.29 146.39 1,170,210 -0.57(-0.39%)
Jun 08, 2016 146.96 147.99 146.73 146.96 1,047,149 -0.07(-0.05%)
Jun 07, 2016 146.81 147.47 146.12 147.03 1,684,561 +1.39(+0.96%)
Jun 06, 2016 145.56 146.27 144.20 145.64 1,652,118 -0.49(-0.34%)
Jun 03, 2016 144.83 146.34 143.62 146.13 1,603,509 -0.87(-0.59%)
Jun 02, 2016 146.86 147.27 146.02 147.00 767,058 +0.09(+0.06%)
Jun 01, 2016 146.20 147.01 144.84 146.92 1,041,369 -0.24(-0.16%)
May 31, 2016 147.57 148.97 146.72 147.16 1,500,754 +0.45(+0.30%)
May 27, 2016 145.97 146.71 146.71 146.71 1,030,917 +0.96(+0.66%)
May 26, 2016 146.48 146.72 145.24 145.76 1,171,634 -0.73(-0.50%)
May 25, 2016 147.18 148.05 146.32 146.49 1,136,601 -0.14(-0.10%)
May 24, 2016 145.37 147.13 144.50 146.63 1,351,902 +2.09(+1.44%)
May 23, 2016 144.19 145.20 143.71 144.54 1,334,122 +0.37(+0.25%)
May 20, 2016 143.03 144.92 142.30 144.18 1,536,390 +2.25(+1.58%)
May 19, 2016 141.35 142.92 140.80 141.93 1,235,493 -0.34(-0.24%)
May 18, 2016 140.94 143.28 140.94 142.27 1,448,771 +0.71(+0.50%)
May 17, 2016 141.45 143.33 140.81 141.56 1,607,072 +0.09(+0.06%)
May 16, 2016 140.55 142.00 139.97 141.47 1,211,706 +0.74(+0.53%)
May 13, 2016 141.46 142.18 139.98 140.72 1,482,299 -1.44(-1.01%)
May 12, 2016 144.86 144.92 141.14 142.16 1,832,116 -1.71(-1.19%)
May 11, 2016 145.40 146.25 143.49 143.87 1,442,828 -1.75(-1.20%)
May 10, 2016 144.88 146.24 144.42 145.62 1,627,512 +0.86(+0.59%)
May 09, 2016 143.97 145.31 143.74 144.77 1,184,778 +1.12(+0.78%)
May 06, 2016 143.12 144.10 140.66 143.64 1,971,226 +0.59(+0.41%)
May 05, 2016 147.56 148.07 142.79 143.05 2,897,513 -4.35(-2.95%)
May 04, 2016 147.73 149.06 146.76 147.41 1,587,947 +0.41(+0.28%)
May 03, 2016 147.86 148.27 145.55 147.00 1,439,690 -2.50(-1.67%)
May 02, 2016 147.72 150.02 147.63 149.49 1,561,769 +2.21(+1.50%)
Apr 29, 2016 147.05 147.71 146.06 147.28 1,377,692 -0.49(-0.33%)
Apr 28, 2016 148.87 150.00 147.59 147.77 1,254,293 -1.70(-1.13%)
Apr 27, 2016 149.03 150.04 148.27 149.47 950,168 +0.40(+0.27%)
Apr 26, 2016 147.91 149.50 147.55 149.07 1,159,911 +1.38(+0.94%)
Apr 25, 2016 147.77 149.17 146.31 147.68 1,157,934 -0.68(-0.46%)
Apr 22, 2016 148.32 148.91 147.24 148.36 1,523,630 +0.67(+0.45%)
Apr 21, 2016 148.72 149.51 147.33 147.69 1,320,999 -1.63(-1.09%)
Apr 20, 2016 150.20 150.71 149.28 149.32 913,714 -0.78(-0.52%)
Apr 19, 2016 149.68 151.02 148.66 150.10 1,184,521 +1.02(+0.68%)
Apr 18, 2016 147.48 149.30 147.01 149.08 934,727 +1.10(+0.74%)
Apr 15, 2016 147.81 148.45 147.02 147.99 968,301 +0.18(+0.12%)
Apr 14, 2016 149.10 149.46 147.75 147.81 1,165,340 -1.36(-0.91%)
Apr 13, 2016 147.83 149.37 147.81 149.16 1,797,037 +1.88(+1.28%)
Apr 12, 2016 145.90 147.88 145.44 147.28 1,869,533 +1.84(+1.26%)
Apr 11, 2016 145.81 147.27 145.44 145.44 1,628,621 -0.33(-0.23%)
Apr 08, 2016 144.59 147.62 144.44 145.77 1,790,899 +1.91(+1.33%)
Apr 07, 2016 143.77 145.00 143.44 143.87 1,527,374 -1.33(-0.92%)
Apr 06, 2016 144.51 145.52 143.37 145.19 1,259,921 +0.74(+0.51%)
Apr 05, 2016 144.65 145.40 144.19 144.45 1,286,418 -1.66(-1.14%)
Apr 04, 2016 146.18 147.64 145.56 146.11 1,842,605 +0.12(+0.08%)
Apr 01, 2016 144.78 146.28 143.71 146.00 1,687,012 +0.85(+0.58%)
Mar 31, 2016 144.11 145.35 143.30 145.15 2,224,491 +1.03(+0.71%)
Mar 30, 2016 145.40 145.82 144.03 144.12 1,569,057 -1.27(-0.87%)
Mar 29, 2016 144.53 145.48 143.32 145.39 1,691,388 +0.71(+0.49%)
Mar 28, 2016 145.02 145.30 143.07 144.68 1,712,191 -0.41(-0.28%)
Mar 24, 2016 143.88 145.09 145.09 145.09 1,233,155 +0.02(+0.01%)
Mar 23, 2016 145.77 146.05 144.84 145.07 1,398,529 -0.71(-0.48%)
Mar 22, 2016 145.89 146.20 144.79 145.77 1,847,078 -1.00(-0.68%)
Mar 21, 2016 145.91 147.04 145.31 146.77 2,415,458 +0.74(+0.51%)
Mar 18, 2016 143.30 146.18 143.04 146.03 5,087,479 +2.11(+1.47%)
Mar 17, 2016 138.47 144.24 137.44 143.92 9,967,722 +15.23(+11.83%)
Mar 16, 2016 127.11 129.12 125.94 128.69 2,845,184 +1.07(+0.84%)
Mar 15, 2016 127.55 127.84 126.40 127.62 1,984,457 -0.69(-0.54%)
Mar 14, 2016 128.54 129.33 127.78 128.31 1,857,930 -0.52(-0.40%)
Mar 11, 2016 127.87 128.97 127.19 128.83 1,284,892 +2.51(+1.98%)
Mar 10, 2016 126.70 127.78 124.51 126.32 1,309,561 -0.11(-0.08%)
Mar 09, 2016 126.36 126.92 124.56 126.43 1,662,393 -0.49(-0.39%)
Mar 08, 2016 128.22 128.96 126.79 126.92 1,437,883 -2.27(-1.76%)
Mar 07, 2016 127.56 129.41 126.67 129.19 1,738,976 +1.04(+0.81%)
Mar 04, 2016 127.77 130.25 127.77 128.15 2,045,065 +0.05(+0.04%)
Mar 03, 2016 126.26 128.39 126.04 128.10 2,045,328 +1.42(+1.12%)
Mar 02, 2016 125.47 127.39 125.42 126.68 2,020,011 +0.79(+0.63%)
Mar 01, 2016 123.03 126.36 122.26 125.89 2,263,432 +4.01(+3.29%)
Feb 29, 2016 122.24 124.25 121.70 121.89 2,282,035 -0.44(-0.36%)
Feb 26, 2016 121.69 124.15 121.64 122.33 2,252,358 +1.25(+1.03%)
Feb 25, 2016 119.69 121.16 118.56 121.08 1,528,865 +2.22(+1.87%)
Feb 24, 2016 118.00 119.35 117.03 118.87 1,469,832 -0.28(-0.24%)
Feb 23, 2016 119.69 120.09 117.89 119.15 2,647,819 -1.41(-1.17%)
Feb 22, 2016 115.55 121.52 116.38 120.56 2,992,463 +5.01(+4.34%)
Feb 19, 2016 116.03 116.41 114.04 115.55 3,019,991 -1.40(-1.20%)
Feb 18, 2016 118.31 118.96 115.73 116.94 2,387,360 -1.57(-1.32%)
Feb 17, 2016 118.93 119.92 118.01 118.51 2,322,663 +0.87(+0.74%)
Feb 16, 2016 116.15 118.20 114.98 117.64 1,961,604 +3.12(+2.73%)
Feb 12, 2016 111.80 114.51 114.51 114.51 1,938,906 +3.72(+3.36%)
Feb 11, 2016 111.79 113.08 109.33 110.79 2,991,310 -2.87(-2.52%)
Feb 10, 2016 116.34 117.33 113.41 113.66 2,389,131 -1.90(-1.64%)
Feb 09, 2016 115.09 116.79 114.03 115.55 2,174,402 -0.50(-0.43%)
Feb 08, 2016 116.01 116.64 114.02 116.05 1,967,979 -1.41(-1.20%)
Feb 05, 2016 118.65 119.80 117.21 117.46 1,803,860 -2.05(-1.71%)
Feb 04, 2016 116.37 121.18 116.37 119.51 2,854,685 +2.88(+2.47%)
Feb 03, 2016 116.55 117.13 113.47 116.63 2,194,219 +0.74(+0.64%)
Feb 02, 2016 117.16 117.76 115.69 115.89 2,439,887 -1.92(-1.63%)
Feb 01, 2016 117.19 118.22 115.77 117.81 2,086,281 -0.51(-0.43%)
Jan 29, 2016 114.86 118.47 114.69 118.32 3,322,033 +4.15(+3.63%)
Jan 28, 2016 114.63 115.58 113.49 114.17 1,771,651 -0.03(-0.02%)
Jan 27, 2016 115.89 117.27 113.72 114.20 2,608,954 +0.86(+0.76%)
Jan 26, 2016 112.53 113.75 112.02 113.34 2,081,990 +1.11(+0.98%)
Jan 25, 2016 113.09 114.02 111.94 112.23 3,074,426 -1.35(-1.19%)
Jan 22, 2016 112.38 114.06 111.89 113.59 2,687,619 +3.55(+3.23%)
Jan 21, 2016 109.76 111.38 108.64 110.03 2,963,626 +0.35(+0.32%)
Jan 20, 2016 110.86 111.72 106.60 109.69 4,227,041 -3.58(-3.16%)
Jan 19, 2016 115.06 115.54 111.56 113.27 3,319,921 +0.25(+0.22%)
Jan 15, 2016 114.03 113.02 113.02 113.02 4,760,849 -4.26(-3.63%)
Jan 14, 2016 116.42 118.29 114.33 117.27 2,408,270 +1.26(+1.08%)
Jan 13, 2016 120.49 121.39 115.41 116.02 2,548,016 -3.94(-3.28%)
Jan 12, 2016 119.27 120.44 118.01 119.95 1,666,742 +1.55(+1.31%)
Jan 11, 2016 120.09 120.25 116.85 118.40 2,797,175 -1.55(-1.29%)
Jan 08, 2016 120.75 122.20 119.68 119.95 2,680,283 +0.11(+0.09%)
Jan 07, 2016 122.88 123.55 119.59 119.85 3,785,119 -5.50(-4.39%)
Jan 06, 2016 126.95 127.51 124.91 125.35 2,168,932 -3.45(-2.68%)
Jan 05, 2016 127.83 128.88 126.79 128.80 1,904,008 +1.09(+0.85%)
Jan 04, 2016 130.37 130.90 127.16 127.72 3,741,041 -4.95(-3.73%)
Dec 31, 2015 132.03 132.67 132.67 132.67 1,641,304 -0.17(-0.13%)
Dec 30, 2015 132.54 133.69 131.80 132.84 1,367,542 -0.05(-0.04%)
Dec 29, 2015 132.94 133.34 131.92 132.89 1,186,117 +0.74(+0.56%)
Dec 28, 2015 132.68 133.20 130.91 132.15 2,027,315 -1.10(-0.83%)
Dec 24, 2015 133.76 133.26 133.26 133.26 1,289,909 -0.95(-0.71%)
Dec 23, 2015 132.53 134.67 132.28 134.21 2,015,737 +2.06(+1.56%)
Dec 22, 2015 130.41 132.49 130.03 132.15 2,473,326 +2.37(+1.83%)
Dec 21, 2015 131.39 132.26 128.88 129.78 2,318,880 -1.25(-0.95%)
Dec 18, 2015 133.87 134.09 130.64 131.03 5,774,080 -4.18(-3.09%)
Dec 17, 2015 139.67 140.25 134.93 135.21 6,584,157 +2.68(+2.02%)
Dec 16, 2015 129.91 133.24 129.78 132.53 3,394,705 +3.69(+2.86%)
Dec 15, 2015 128.39 131.33 128.28 128.84 3,293,659 +0.89(+0.70%)
Dec 14, 2015 127.33 128.04 125.46 127.95 3,469,747 -0.51(-0.39%)
Dec 11, 2015 130.35 131.32 128.38 128.46 3,027,729 -3.77(-2.85%)
Dec 10, 2015 130.72 133.30 130.70 132.22 1,840,524 +1.51(+1.15%)
Dec 09, 2015 131.08 133.22 130.16 130.72 2,305,679 -1.19(-0.90%)
Dec 08, 2015 134.75 135.22 131.54 131.91 2,423,912 -3.72(-2.74%)
Dec 07, 2015 136.77 137.20 134.67 135.62 2,076,351 -2.58(-1.87%)
Dec 04, 2015 137.40 138.43 136.30 138.20 2,532,670 +1.64(+1.20%)
Dec 03, 2015 140.45 140.78 136.26 136.57 2,911,694 -3.77(-2.69%)
Dec 02, 2015 141.76 142.26 140.05 140.34 1,812,987 -2.29(-1.61%)
Dec 01, 2015 141.71 142.82 140.04 142.63 2,707,554 +1.70(+1.20%)
Nov 30, 2015 145.43 146.21 140.83 140.93 3,287,812 -4.93(-3.38%)
Nov 27, 2015 145.25 146.03 144.61 145.87 631,901 +1.50(+1.04%)
Nov 25, 2015 145.07 144.36 144.36 144.36 1,184,898 -0.70(-0.48%)
Nov 24, 2015 144.03 145.63 143.71 145.07 1,220,902 -0.22(-0.15%)
Nov 23, 2015 145.91 146.46 144.81 145.29 988,440 -0.62(-0.43%)
Nov 20, 2015 145.86 146.62 145.29 145.91 1,409,357 +0.70(+0.48%)
Nov 19, 2015 144.90 146.07 144.17 145.21 1,199,983 +0.48(+0.33%)
Nov 18, 2015 142.76 144.99 142.76 144.73 1,593,633 +1.25(+0.87%)
Nov 17, 2015 143.97 145.08 142.77 143.48 1,270,869 +0.12(+0.09%)
Nov 16, 2015 140.44 143.71 140.44 143.36 2,036,127 +2.81(+2.00%)
Nov 13, 2015 140.62 142.23 139.91 140.55 1,977,790 -0.60(-0.43%)
Nov 12, 2015 142.43 142.76 140.90 141.15 1,736,623 -1.99(-1.39%)
Nov 11, 2015 142.24 144.19 141.34 143.15 2,116,074 -0.42(-0.29%)
Nov 10, 2015 142.85 144.42 141.99 143.56 1,831,248 +0.84(+0.59%)
Nov 09, 2015 143.56 144.27 141.63 142.72 2,317,059 -1.63(-1.13%)
Nov 06, 2015 141.42 144.45 141.42 144.35 2,064,698 +1.88(+1.32%)
Nov 05, 2015 141.98 143.03 141.06 142.47 1,867,007 +1.13(+0.80%)
Nov 04, 2015 142.15 142.23 140.97 141.34 1,451,225 -0.11(-0.08%)
Nov 03, 2015 140.75 142.17 140.63 141.45 1,521,279 +0.15(+0.11%)
Nov 02, 2015 138.93 141.47 138.93 141.30 1,819,247 +2.58(+1.86%)
Oct 30, 2015 139.06 139.17 137.38 138.72 2,903,114 -0.30(-0.22%)
Oct 29, 2015 137.78 139.38 137.56 139.02 1,288,375 +1.00(+0.72%)
Oct 28, 2015 139.27 139.67 136.78 138.03 1,843,764 -0.62(-0.45%)
Oct 27, 2015 138.23 140.36 137.54 138.65 2,220,886 -1.69(-1.20%)
Oct 26, 2015 142.29 142.60 140.19 140.34 1,896,997 -1.47(-1.03%)
Oct 23, 2015 143.12 143.74 140.93 141.80 2,546,013 -0.18(-0.13%)
Oct 22, 2015 139.08 142.23 138.71 141.98 2,288,958 +3.32(+2.40%)
Oct 21, 2015 137.47 140.02 137.39 138.66 1,794,741 +1.76(+1.29%)
Oct 20, 2015 135.14 136.99 134.67 136.90 1,560,181 +1.44(+1.06%)
Oct 19, 2015 134.76 135.84 134.68 135.46 702,798 -0.09(-0.07%)
Oct 16, 2015 136.03 136.91 134.40 135.54 1,134,688 +0.33(+0.24%)
Oct 15, 2015 134.89 135.45 133.12 135.22 1,131,685 +1.23(+0.92%)
Oct 14, 2015 134.55 135.22 133.26 133.99 1,273,201 -0.67(-0.50%)
Oct 13, 2015 136.50 136.56 134.55 134.66 1,638,895 -2.61(-1.90%)
Oct 12, 2015 137.93 138.09 136.54 137.27 1,400,920 -0.81(-0.59%)
Oct 09, 2015 138.43 139.74 137.99 138.08 2,028,803 -0.19(-0.14%)
Oct 08, 2015 135.66 138.66 135.42 138.27 1,955,739 +2.29(+1.69%)
Oct 07, 2015 135.18 137.43 134.84 135.98 2,832,131 +1.30(+0.96%)
Oct 06, 2015 134.27 135.04 133.14 134.68 2,472,490 +1.41(+1.06%)
Oct 05, 2015 129.84 133.71 129.84 133.27 1,943,020 +3.91(+3.02%)
Oct 02, 2015 126.54 129.41 125.98 129.36 1,471,644 +0.72(+0.56%)
Oct 01, 2015 127.90 129.27 127.68 128.64 1,844,033 +0.65(+0.51%)
Sep 30, 2015 127.59 128.54 127.05 127.99 1,924,875 +1.82(+1.44%)
Sep 29, 2015 125.11 126.42 124.46 126.17 1,624,658 +1.06(+0.85%)
Sep 28, 2015 127.12 127.69 124.97 125.11 1,985,732 -3.30(-2.57%)
Sep 25, 2015 127.58 129.58 126.99 128.41 1,947,698 +1.79(+1.41%)
Sep 24, 2015 126.43 127.00 125.43 126.62 2,359,473 -1.08(-0.84%)
Sep 23, 2015 128.16 128.74 127.14 127.70 1,858,164 -0.28(-0.22%)
Sep 22, 2015 128.17 128.47 126.63 127.98 2,728,511 -1.81(-1.40%)
Sep 21, 2015 129.60 130.50 128.54 129.79 2,750,153 +0.63(+0.49%)
Sep 18, 2015 131.38 131.76 128.79 129.16 4,053,996 -3.72(-2.80%)
Sep 17, 2015 132.71 135.00 131.87 132.89 3,238,712 -0.12(-0.09%)
Sep 16, 2015 134.59 135.28 130.37 133.01 6,980,137 -3.88(-2.84%)
Sep 15, 2015 134.19 138.34 133.90 136.90 3,641,011 +3.35(+2.51%)
Sep 14, 2015 134.00 134.17 132.64 133.54 2,919,207 -0.76(-0.56%)
Sep 11, 2015 132.45 134.52 131.19 134.30 2,678,038 +1.34(+1.01%)
Sep 10, 2015 134.37 134.95 132.66 132.96 2,657,983 -1.77(-1.31%)
Sep 09, 2015 137.50 137.78 134.47 134.73 2,128,234 -1.54(-1.13%)
Sep 08, 2015 134.24 136.48 133.75 136.26 1,921,450 +4.38(+3.32%)
Sep 04, 2015 132.66 131.88 131.88 131.88 1,667,942 -2.31(-1.72%)
Sep 03, 2015 134.90 136.03 133.70 134.19 2,007,287 +0.35(+0.26%)
Sep 02, 2015 133.12 133.90 131.41 133.84 1,966,637 +2.48(+1.88%)
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.