Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FedEx Corp (NY: FDX )

300.39 +2.22 (+0.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.