Skip to main content

FedEx Corp (NY: FDX )

298.80 +1.46 (+0.49%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 221.43 225.64 221.08 222.95 2,112,671 -0.41(-0.18%)
Oct 28, 2021 222.98 223.53 220.70 223.36 1,820,314 +0.63(+0.28%)
Oct 27, 2021 225.77 227.19 222.53 222.73 2,827,888 -2.41(-1.07%)
Oct 26, 2021 226.23 225.13 3,237,614 +2.30(+1.03%)
Oct 25, 2021 220.88 223.61 220.09 222.83 2,688,502 +2.29(+1.04%)
Oct 22, 2021 220.44 222.17 219.95 220.54 2,722,825 +0.13(+0.06%)
Oct 21, 2021 218.95 220.90 218.39 220.41 4,047,568 +1.46(+0.67%)
Oct 20, 2021 218.03 219.57 216.92 218.95 2,658,076 +1.87(+0.86%)
Oct 19, 2021 216.91 218.09 215.52 217.08 2,205,139 +1.27(+0.59%)
Oct 18, 2021 215.84 217.48 214.58 215.81 2,824,644 -1.08(-0.50%)
Oct 15, 2021 216.16 217.25 215.19 216.89 4,413,594 +1.58(+0.73%)
Oct 14, 2021 214.31 216.37 213.84 215.31 3,002,466 +3.52(+1.66%)
Oct 13, 2021 210.17 213.39 207.79 211.78 4,855,384 +2.28(+1.09%)
Oct 12, 2021 208.08 210.22 207.95 209.50 2,684,763 +1.42(+0.68%)
Oct 11, 2021 212.07 212.59 207.65 208.08 3,046,111 -3.43(-1.62%)
Oct 08, 2021 210.53 211.98 209.60 211.51 2,498,397 +0.46(+0.22%)
Oct 07, 2021 214.88 215.50 210.60 211.05 4,176,883 -1.18(-0.56%)
Oct 06, 2021 210.22 212.93 208.09 212.23 3,858,259 -0.07(-0.03%)
Oct 05, 2021 205.89 214.37 204.79 212.30 5,625,799 +6.06(+2.94%)
Oct 04, 2021 209.43 212.04 205.66 206.24 4,143,924 -4.41(-2.09%)
Oct 01, 2021 208.26 212.13 206.53 210.65 4,260,644 +3.07(+1.48%)
Sep 30, 2021 209.76 211.25 207.34 207.58 4,074,715 -1.70(-0.81%)
Sep 29, 2021 211.09 212.12 209.01 209.28 3,944,395 -1.24(-0.59%)
Sep 28, 2021 213.76 215.87 209.92 210.53 4,981,367 -3.89(-1.81%)
Sep 27, 2021 213.93 217.01 213.84 214.42 4,577,499 -0.12(-0.06%)
Sep 24, 2021 215.83 216.77 214.50 214.54 5,254,518 -2.16(-1.00%)
Sep 23, 2021 216.84 218.94 215.90 216.70 7,491,060 -0.15(-0.07%)
Sep 22, 2021 221.68 222.43 216.75 216.85 18,778,628 -21.76(-9.12%)
Sep 21, 2021 239.49 240.32 235.50 238.61 4,708,926 +1.20(+0.51%)
Sep 20, 2021 238.65 240.42 234.91 237.41 3,665,191 -4.18(-1.73%)
Sep 17, 2021 241.76 243.95 240.52 241.59 3,261,202 -2.99(-1.22%)
Sep 16, 2021 244.20 245.54 242.37 244.58 1,807,723 +1.69(+0.70%)
Sep 15, 2021 242.62 245.78 241.27 242.89 2,414,588 +1.32(+0.54%)
Sep 14, 2021 248.21 248.92 241.11 241.57 2,727,085 -6.30(-2.54%)
Sep 13, 2021 245.61 247.91 243.99 247.88 1,951,589 +4.08(+1.67%)
Sep 10, 2021 247.58 248.22 243.51 243.80 1,816,163 -1.58(-0.64%)
Sep 09, 2021 245.29 248.70 243.55 245.38 2,252,395 -1.70(-0.69%)
Sep 08, 2021 249.19 249.23 245.02 247.08 2,073,778 -2.48(-0.99%)
Sep 07, 2021 252.09 253.09 248.92 249.56 1,726,902 -2.27(-0.90%)
Sep 03, 2021 252.32 254.24 250.75 251.84 1,611,530 -0.99(-0.39%)
Sep 02, 2021 252.09 254.62 252.03 252.83 1,385,412 +1.81(+0.72%)
Sep 01, 2021 251.17 252.45 248.76 251.02 1,865,475 +0.23(+0.09%)
Aug 31, 2021 251.14 251.97 249.84 250.79 1,734,661 +0.14(+0.06%)
Aug 30, 2021 253.68 253.78 250.55 250.65 1,865,379 -2.23(-0.88%)
Aug 27, 2021 252.46 254.16 251.95 252.88 1,644,197 +0.41(+0.16%)
Aug 26, 2021 254.81 254.81 251.83 252.47 1,389,755 -2.75(-1.08%)
Aug 25, 2021 252.97 256.61 252.32 255.21 2,241,733 +2.42(+0.96%)
Aug 24, 2021 251.82 254.00 251.37 252.80 2,236,846 +0.86(+0.34%)
Aug 23, 2021 252.97 254.05 251.72 251.94 2,161,742 +0.33(+0.13%)
Aug 20, 2021 251.47 253.45 249.27 251.61 2,547,364 -0.95(-0.38%)
Aug 19, 2021 254.86 255.55 250.18 252.56 3,283,925 -4.91(-1.91%)
Aug 18, 2021 260.58 262.06 257.15 257.47 2,262,459 -4.81(-1.84%)
Aug 17, 2021 263.56 264.77 259.38 262.28 3,114,508 -3.59(-1.35%)
Aug 16, 2021 261.28 267.02 259.73 265.87 2,923,134 +4.23(+1.62%)
Aug 13, 2021 259.80 263.12 259.36 261.64 2,061,791 +1.02(+0.39%)
Aug 12, 2021 261.00 262.99 258.35 260.62 1,283,414 -0.16(-0.06%)
Aug 11, 2021 257.15 261.62 256.05 260.78 2,136,845 +4.73(+1.85%)
Aug 10, 2021 257.22 258.99 255.77 256.05 2,271,715 -1.33(-0.52%)
Aug 09, 2021 259.63 260.51 257.28 257.38 1,956,032 -3.40(-1.30%)
Aug 06, 2021 261.16 262.84 259.61 260.78 1,802,870 +0.44(+0.17%)
Aug 05, 2021 260.43 262.21 259.27 260.34 2,213,822 +0.64(+0.25%)
Aug 04, 2021 263.67 264.58 259.66 259.70 2,094,966 -5.37(-2.03%)
Aug 03, 2021 260.79 265.92 258.88 265.07 2,278,068 +4.39(+1.68%)
Aug 02, 2021 265.05 266.76 259.95 260.68 2,636,582 -3.58(-1.35%)
Jul 30, 2021 264.30 266.19 262.22 264.25 2,476,000 -1.86(-0.70%)
Jul 29, 2021 266.03 268.69 265.43 266.12 1,925,363 +0.09(+0.03%)
Jul 28, 2021 268.28 268.36 264.57 266.03 2,895,171 -0.76(-0.28%)
Jul 27, 2021 271.38 272.21 263.47 266.79 5,119,962 -14.04(-5.00%)
Jul 26, 2021 279.49 281.76 279.07 280.82 1,276,328 +0.41(+0.14%)
Jul 23, 2021 281.11 281.92 279.49 280.42 1,060,137 +0.43(+0.15%)
Jul 22, 2021 280.87 282.10 279.46 279.99 1,040,215 -1.63(-0.58%)
Jul 21, 2021 280.83 285.02 280.66 281.62 1,418,635 +0.31(+0.11%)
Jul 20, 2021 278.85 282.27 277.94 281.31 1,754,562 +3.02(+1.09%)
Jul 19, 2021 271.06 278.78 270.27 278.29 3,022,288 +2.20(+0.80%)
Jul 16, 2021 280.07 280.35 275.71 276.09 2,093,111 -3.39(-1.21%)
Jul 15, 2021 277.52 281.99 277.21 279.48 1,235,552 +0.21(+0.07%)
Jul 14, 2021 281.91 283.99 278.08 279.27 1,516,529 -3.04(-1.08%)
Jul 13, 2021 282.23 285.69 281.94 282.31 1,851,181 -0.56(-0.20%)
Jul 12, 2021 280.61 285.30 278.08 282.87 2,017,812 +3.09(+1.10%)
Jul 09, 2021 279.23 281.48 276.74 279.78 2,455,305 +2.98(+1.08%)
Jul 08, 2021 271.06 278.10 269.82 276.80 2,088,220 -0.29(-0.11%)
Jul 07, 2021 277.52 278.60 274.91 277.09 2,429,543 -1.00(-0.36%)
Jul 06, 2021 282.60 282.83 276.20 278.09 2,417,517 -4.50(-1.59%)
Jul 02, 2021 283.09 283.09 280.70 282.60 1,416,176 +0.25(+0.09%)
Jul 01, 2021 283.13 283.27 280.18 282.35 1,852,899 +0.75(+0.26%)
Jun 30, 2021 279.43 281.88 278.46 281.61 1,916,957 +0.42(+0.15%)
Jun 29, 2021 279.40 282.71 278.32 281.19 3,806,504 +3.68(+1.33%)
Jun 28, 2021 276.57 278.13 273.21 277.51 3,744,146 +1.92(+0.70%)
Jun 25, 2021 276.33 278.23 270.46 275.58 12,312,321 -10.37(-3.63%)
Jun 24, 2021 284.08 286.80 281.52 285.96 5,302,018 +5.95(+2.13%)
Jun 23, 2021 282.48 283.09 278.87 280.00 2,288,465 -0.30(-0.11%)
Jun 22, 2021 277.70 281.65 276.69 280.31 2,388,183 +4.27(+1.55%)
Jun 21, 2021 271.14 277.80 270.99 276.04 2,039,655 +7.38(+2.75%)
Jun 18, 2021 267.05 272.62 265.54 268.66 2,729,641 -2.12(-0.78%)
Jun 17, 2021 277.29 277.53 268.91 270.78 2,514,137 -6.69(-2.41%)
Jun 16, 2021 281.04 281.91 275.39 277.47 1,788,757 -4.35(-1.54%)
Jun 15, 2021 277.76 282.37 276.74 281.82 1,947,496 +5.94(+2.15%)
Jun 14, 2021 279.39 279.82 274.99 275.88 1,354,417 -2.92(-1.05%)
Jun 11, 2021 276.13 278.88 276.13 278.80 1,729,890 +3.06(+1.11%)
Jun 10, 2021 276.45 278.33 274.20 275.74 1,924,025 -0.25(-0.09%)
Jun 09, 2021 284.91 284.95 273.50 275.99 4,626,241 -8.92(-3.13%)
Jun 08, 2021 285.12 285.76 281.18 284.91 1,590,988 -0.72(-0.25%)
Jun 07, 2021 285.31 286.45 281.74 285.63 2,081,688 +1.15(+0.40%)
Jun 04, 2021 288.87 290.01 282.16 284.48 2,242,091 -3.94(-1.37%)
Jun 03, 2021 287.56 289.81 284.53 288.42 1,398,089 -0.25(-0.08%)
Jun 02, 2021 294.72 294.72 286.08 288.67 2,217,152 -4.03(-1.38%)
Jun 01, 2021 299.69 299.94 291.98 292.70 1,361,249 -3.73(-1.26%)
May 28, 2021 297.55 298.25 294.73 296.43 1,086,363 -0.73(-0.25%)
May 27, 2021 294.26 301.22 293.65 297.16 2,821,749 +4.56(+1.56%)
May 26, 2021 292.58 294.56 290.03 292.60 1,799,906 +2.03(+0.70%)
May 25, 2021 294.72 295.08 289.74 290.57 1,732,782 -3.06(-1.04%)
May 24, 2021 295.21 295.21 291.19 293.63 1,920,092 +2.11(+0.72%)
May 21, 2021 292.30 296.88 291.32 291.52 1,862,319 +0.52(+0.18%)
May 20, 2021 291.09 293.73 288.85 291.00 1,356,071 +1.05(+0.36%)
May 19, 2021 286.25 290.42 282.40 289.95 1,843,169 +1.77(+0.61%)
May 18, 2021 291.61 292.16 288.18 288.18 1,111,053 -3.02(-1.04%)
May 17, 2021 291.90 293.37 288.77 291.20 998,591 -0.16(-0.05%)
May 14, 2021 287.41 292.37 287.41 291.36 1,545,475 +5.68(+1.99%)
May 13, 2021 279.71 287.49 279.17 285.68 1,534,344 +6.96(+2.50%)
May 12, 2021 284.54 286.96 277.58 278.73 2,069,024 -9.07(-3.15%)
May 11, 2021 286.03 289.90 283.02 287.79 2,305,369 -3.42(-1.17%)
May 10, 2021 296.31 298.49 291.21 291.21 1,841,054 -5.10(-1.72%)
May 07, 2021 290.01 296.70 290.01 296.31 1,939,348 +3.51(+1.20%)
May 06, 2021 287.46 293.74 285.76 292.80 2,720,263 +4.17(+1.45%)
May 05, 2021 288.45 291.89 284.60 288.63 2,687,285 +2.12(+0.74%)
May 04, 2021 285.02 287.38 281.84 286.51 2,621,560 -0.25(-0.09%)
May 03, 2021 277.67 287.57 277.02 286.77 4,862,484 +13.41(+4.90%)
Apr 30, 2021 276.38 278.34 272.12 273.36 1,934,884 -5.41(-1.94%)
Apr 29, 2021 273.07 279.00 272.34 278.77 2,624,714 +8.16(+3.02%)
Apr 28, 2021 269.91 272.26 268.75 270.61 1,893,697 -0.11(-0.04%)
Apr 27, 2021 269.83 275.14 267.73 270.72 5,269,060 +11.06(+4.26%)
Apr 26, 2021 263.00 263.53 258.19 259.66 1,854,741 -1.87(-0.71%)
Apr 23, 2021 262.26 262.89 260.80 261.52 1,395,168 +1.13(+0.43%)
Apr 22, 2021 261.14 264.66 260.24 260.39 1,533,750 -1.62(-0.62%)
Apr 21, 2021 262.75 264.66 260.91 262.01 1,975,601 -1.96(-0.74%)
Apr 20, 2021 265.93 267.23 261.14 263.97 1,513,844 -2.74(-1.03%)
Apr 19, 2021 269.36 269.93 265.62 266.71 1,779,815 -4.09(-1.51%)
Apr 16, 2021 275.80 275.89 270.36 270.80 1,500,839 -3.40(-1.24%)
Apr 15, 2021 271.96 275.33 269.93 274.20 1,474,885 +3.19(+1.18%)
Apr 14, 2021 272.60 274.15 270.78 271.00 1,167,689 -2.90(-1.06%)
Apr 13, 2021 277.52 277.55 272.23 273.90 1,819,451 +0.09(+0.03%)
Apr 12, 2021 268.95 275.98 268.49 273.81 1,872,304 +3.96(+1.47%)
Apr 09, 2021 266.38 270.24 265.33 269.85 2,165,767 +2.01(+0.75%)
Apr 08, 2021 266.38 267.83 263.41 267.83 2,416,627 +5.02(+1.91%)
Apr 07, 2021 265.05 265.95 260.53 262.81 1,560,021 -2.88(-1.08%)
Apr 06, 2021 265.21 267.83 264.31 265.69 1,494,355 +0.56(+0.21%)
Apr 05, 2021 269.30 269.87 264.19 265.13 1,833,979 -1.86(-0.69%)
Apr 01, 2021 266.98 268.36 265.33 266.98 1,532,912 -0.47(-0.18%)
Mar 31, 2021 269.30 271.07 266.31 267.45 2,151,293 -1.77(-0.66%)
Mar 30, 2021 263.06 271.32 262.06 269.22 2,892,569 +6.31(+2.40%)
Mar 29, 2021 261.77 265.49 260.49 262.92 1,610,681 -2.00(-0.75%)
Mar 26, 2021 261.48 265.05 258.56 264.91 2,194,760 +6.74(+2.61%)
Mar 25, 2021 250.66 258.96 248.53 258.17 2,427,051 +5.55(+2.20%)
Mar 24, 2021 253.29 258.25 251.79 252.62 2,253,725 +1.39(+0.55%)
Mar 23, 2021 255.56 260.78 250.04 251.23 2,417,724 -6.79(-2.63%)
Mar 22, 2021 263.25 263.46 255.82 258.02 3,478,886 -5.24(-1.99%)
Mar 19, 2021 262.75 266.41 259.21 263.25 13,741,092 +15.13(+6.10%)
Mar 18, 2021 252.18 253.55 247.54 248.12 4,780,979 -2.19(-0.88%)
Mar 17, 2021 243.88 250.64 242.08 250.32 1,971,214 +4.75(+1.93%)
Mar 16, 2021 251.41 251.44 245.10 245.57 2,260,193 -5.72(-2.28%)
Mar 15, 2021 255.18 256.92 248.39 251.30 3,415,202 -3.13(-1.23%)
Mar 12, 2021 251.65 255.35 249.77 254.42 2,269,738 +1.61(+0.64%)
Mar 11, 2021 248.15 254.38 246.99 252.81 4,021,381 +7.60(+3.10%)
Mar 10, 2021 243.57 246.52 242.99 245.21 1,698,932 +2.35(+0.97%)
Mar 09, 2021 238.41 246.80 237.52 242.86 2,496,686 +6.20(+2.62%)
Mar 08, 2021 244.82 246.08 236.35 236.66 2,380,765 -5.60(-2.31%)
Mar 05, 2021 237.46 243.13 231.21 242.27 2,052,662 +7.19(+3.06%)
Mar 04, 2021 240.95 242.71 232.06 235.07 2,521,639 -7.95(-3.27%)
Mar 03, 2021 243.22 246.72 239.92 243.03 1,663,817 -0.78(-0.32%)
Mar 02, 2021 246.75 247.61 243.69 243.81 1,490,364 -2.34(-0.95%)
Mar 01, 2021 242.97 249.16 242.59 246.15 2,142,303 +7.13(+2.98%)
Feb 26, 2021 239.42 241.80 235.26 239.02 1,851,439 +0.26(+0.11%)
Feb 25, 2021 244.25 246.97 237.87 238.75 1,732,742 -5.48(-2.25%)
Feb 24, 2021 238.88 245.39 238.56 244.24 1,798,634 +5.10(+2.13%)
Feb 23, 2021 237.72 239.70 230.45 239.14 1,866,463 -0.04(-0.02%)
Feb 22, 2021 237.83 241.74 237.70 239.18 1,934,810 +0.03(+0.01%)
Feb 19, 2021 242.33 243.60 238.34 239.15 1,698,111 -0.93(-0.39%)
Feb 18, 2021 239.97 242.76 237.61 240.08 1,790,148 -3.25(-1.34%)
Feb 17, 2021 244.06 244.63 239.87 243.33 1,549,344 -2.57(-1.05%)
Feb 16, 2021 247.94 249.31 245.22 245.90 1,858,714 -1.10(-0.44%)
Feb 12, 2021 239.57 247.12 238.56 247.00 2,847,115 +8.11(+3.40%)
Feb 11, 2021 242.30 242.38 236.25 238.88 1,853,307 -2.91(-1.20%)
Feb 10, 2021 245.80 245.91 240.66 241.80 2,095,909 -1.57(-0.64%)
Feb 09, 2021 241.62 244.65 238.55 243.37 1,870,099 +1.58(+0.65%)
Feb 08, 2021 241.14 243.60 240.02 241.79 2,273,052 +2.29(+0.96%)
Feb 05, 2021 235.73 239.86 233.85 239.50 2,998,953 +6.47(+2.78%)
Feb 04, 2021 226.69 233.08 226.22 233.03 3,082,884 +6.41(+2.83%)
Feb 03, 2021 227.84 228.78 224.79 226.61 2,297,439 -1.14(-0.50%)
Feb 02, 2021 231.40 231.59 226.18 227.75 3,040,765 +3.06(+1.36%)
Feb 01, 2021 222.94 225.16 221.00 224.69 2,899,750 +3.66(+1.66%)
Jan 29, 2021 228.17 228.57 220.51 221.02 3,451,271 -7.00(-3.07%)
Jan 28, 2021 231.04 231.31 227.86 228.02 2,316,931 -0.04(-0.02%)
Jan 27, 2021 230.67 231.41 225.97 228.06 2,869,383 -6.42(-2.74%)
Jan 26, 2021 238.74 239.34 234.17 234.48 1,951,766 -3.58(-1.50%)
Jan 25, 2021 237.09 239.28 233.18 238.06 2,138,664 -0.56(-0.24%)
Jan 22, 2021 236.67 239.90 234.80 238.62 1,800,223 +0.13(+0.05%)
Jan 21, 2021 238.33 241.63 237.02 238.49 2,074,645 +1.86(+0.79%)
Jan 20, 2021 235.91 237.00 232.56 236.63 2,295,467 +2.29(+0.98%)
Jan 19, 2021 238.48 240.79 233.76 234.34 2,507,919 -2.86(-1.20%)
Jan 15, 2021 240.20 240.20 235.71 237.19 2,986,814 -3.48(-1.45%)
Jan 14, 2021 238.79 242.62 237.98 240.68 3,050,397 +3.80(+1.61%)
Jan 13, 2021 235.26 238.43 233.10 236.88 3,204,246 +2.99(+1.28%)
Jan 12, 2021 231.11 234.43 228.22 233.89 4,656,549 +3.50(+1.52%)
Jan 11, 2021 228.22 231.47 227.95 230.39 3,634,334 +0.33(+0.14%)
Jan 08, 2021 231.52 232.31 227.67 230.06 4,880,738 -1.01(-0.43%)
Jan 07, 2021 238.63 240.62 230.52 231.06 6,011,021 -7.07(-2.97%)
Jan 06, 2021 235.22 243.22 235.15 238.13 3,832,738 +0.36(+0.15%)
Jan 05, 2021 236.20 239.27 234.84 237.78 3,478,109 -0.01(-0.00%)
Jan 04, 2021 244.56 244.65 235.64 237.79 4,039,292 -6.04(-2.48%)
Dec 31, 2020 243.82 243.82 243.82 2,865,107 -0.34(-0.14%)
Dec 30, 2020 246.25 246.70 242.64 244.16 2,865,107 -1.48(-0.60%)
Dec 29, 2020 247.89 249.30 243.87 245.65 2,846,267 -1.30(-0.52%)
Dec 28, 2020 253.42 253.67 245.88 246.94 3,850,557 -5.52(-2.19%)
Dec 24, 2020 254.85 255.48 250.93 252.47 1,756,141 -1.78(-0.70%)
Dec 23, 2020 256.99 259.81 254.16 254.24 2,491,393 -2.41(-0.94%)
Dec 22, 2020 255.92 256.71 251.96 256.65 3,783,870 +1.26(+0.49%)
Dec 21, 2020 255.13 256.86 252.17 255.40 5,302,401 -3.41(-1.32%)
Dec 18, 2020 266.25 267.21 258.23 258.81 16,458,411 -15.67(-5.71%)
Dec 17, 2020 271.80 276.02 268.81 274.48 6,274,509 +3.24(+1.19%)
Dec 16, 2020 269.90 273.15 269.17 271.24 2,769,442 +2.88(+1.07%)
Dec 15, 2020 268.61 271.85 265.89 268.36 3,213,591 +0.19(+0.07%)
Dec 14, 2020 277.99 278.32 268.05 268.17 3,113,365 -3.69(-1.36%)
Dec 11, 2020 272.15 274.12 268.78 271.86 2,507,024 -0.73(-0.27%)
Dec 10, 2020 272.93 275.85 270.45 272.59 3,151,004 -4.14(-1.50%)
Dec 09, 2020 284.40 286.42 274.99 276.73 2,815,206 -5.75(-2.03%)
Dec 08, 2020 279.25 284.54 278.98 282.48 3,081,371 +4.13(+1.48%)
Dec 07, 2020 278.21 278.35 274.75 278.35 1,581,885 +2.02(+0.73%)
Dec 04, 2020 275.83 280.16 274.67 276.32 1,971,693 +2.04(+0.74%)
Dec 03, 2020 273.36 277.69 271.54 274.28 2,086,017 +0.92(+0.34%)
Dec 02, 2020 269.14 275.35 267.09 273.36 2,685,780 +3.71(+1.38%)
Dec 01, 2020 275.08 278.93 269.50 269.65 3,255,906 +1.11(+0.41%)
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%)
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.