Skip to main content

FedEx Corp (NY: FDX )

289.35 +1.47 (+0.51%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 223.51 225.91 221.56 221.66 1,856,304 -3.70(-1.64%)
Mar 30, 2022 227.27 228.17 224.30 225.36 2,204,016 -3.18(-1.39%)
Mar 29, 2022 226.79 231.41 226.12 228.54 4,233,526 +8.16(+3.70%)
Mar 28, 2022 217.30 220.48 216.13 220.38 1,801,959 +3.34(+1.54%)
Mar 25, 2022 216.49 217.50 214.54 217.03 1,516,944 +1.38(+0.64%)
Mar 24, 2022 213.32 215.97 211.33 215.65 2,094,725 +3.50(+1.65%)
Mar 23, 2022 215.29 216.56 211.76 212.16 1,809,480 -4.89(-2.25%)
Mar 22, 2022 213.71 219.08 213.13 217.04 2,745,658 +4.22(+1.99%)
Mar 21, 2022 208.56 213.82 208.33 212.82 3,585,112 +3.11(+1.48%)
Mar 18, 2022 210.75 210.93 203.98 209.71 9,675,282 -8.69(-3.98%)
Mar 17, 2022 212.41 219.77 211.13 218.39 5,922,092 +1.96(+0.91%)
Mar 16, 2022 209.72 216.52 209.55 216.43 3,223,171 +9.29(+4.49%)
Mar 15, 2022 205.76 208.43 203.02 207.14 1,939,790 +4.89(+2.42%)
Mar 14, 2022 203.57 205.88 200.03 202.25 2,276,394 -1.96(-0.96%)
Mar 11, 2022 210.75 211.14 203.78 204.22 2,449,290 -5.84(-2.78%)
Mar 10, 2022 203.85 210.48 210.06 2,645,821 +2.45(+1.18%)
Mar 09, 2022 200.21 209.23 200.21 207.61 3,332,061 +12.19(+6.24%)
Mar 08, 2022 194.06 200.57 190.66 195.41 3,055,433 +2.78(+1.44%)
Mar 07, 2022 203.09 204.40 192.20 192.63 3,621,530 -12.89(-6.27%)
Mar 04, 2022 208.83 209.79 203.37 205.52 2,565,970 -5.77(-2.73%)
Mar 03, 2022 212.55 214.76 210.23 211.29 2,583,312 +1.97(+0.94%)
Mar 02, 2022 206.64 212.50 204.59 209.32 2,377,886 +4.14(+2.02%)
Mar 01, 2022 211.03 211.90 203.01 205.18 2,179,536 -7.03(-3.31%)
Feb 28, 2022 207.34 212.56 205.94 212.20 2,593,933 +1.48(+0.70%)
Feb 25, 2022 206.73 212.56 206.37 210.72 2,057,064 +4.58(+2.22%)
Feb 24, 2022 198.58 206.76 196.97 206.14 3,144,181 +1.03(+0.50%)
Feb 23, 2022 208.78 210.07 205.02 205.11 2,358,934 -2.82(-1.35%)
Feb 22, 2022 210.18 211.61 206.53 207.93 2,641,088 -4.24(-2.00%)
Feb 18, 2022 212.16 0 -2.04(-0.95%)
Feb 17, 2022 217.13 217.53 213.95 214.21 1,482,679 -4.43(-2.03%)
Feb 16, 2022 218.63 219.95 214.25 218.64 2,559,491 -1.33(-0.60%)
Feb 15, 2022 221.22 223.56 219.59 219.96 2,741,180 +1.85(+0.85%)
Feb 14, 2022 220.85 221.70 216.69 218.11 2,629,120 -3.58(-1.61%)
Feb 11, 2022 229.18 229.61 220.76 221.69 4,903,075 -7.83(-3.41%)
Feb 10, 2022 231.40 232.77 228.69 229.52 2,737,903 -3.66(-1.57%)
Feb 09, 2022 234.66 237.34 232.58 233.18 1,810,088 +0.36(+0.16%)
Feb 08, 2022 233.65 235.16 231.99 232.81 2,076,606 +0.12(+0.05%)
Feb 07, 2022 233.81 234.42 231.63 232.69 1,699,546 -0.36(-0.16%)
Feb 04, 2022 235.09 235.88 231.08 233.05 2,243,619 -3.06(-1.30%)
Feb 03, 2022 238.56 235.87 236.12 1,888,856 -4.30(-1.79%)
Feb 02, 2022 241.96 242.02 237.58 240.41 1,827,920 -0.17(-0.07%)
Feb 01, 2022 243.24 244.87 240.09 240.59 4,812,628 +5.86(+2.50%)
Jan 31, 2022 232.98 235.01 234.72 3,555,066 +1.03(+0.44%)
Jan 28, 2022 230.22 233.82 228.30 233.69 2,396,230 +2.72(+1.18%)
Jan 27, 2022 234.14 236.42 228.82 230.97 1,954,231 -1.17(-0.51%)
Jan 26, 2022 234.68 237.00 230.29 232.15 2,105,903 -0.84(-0.36%)
Jan 25, 2022 230.79 235.17 228.18 232.99 2,126,705 -1.60(-0.68%)
Jan 24, 2022 228.71 234.81 226.12 234.59 3,196,310 +0.77(+0.33%)
Jan 21, 2022 238.32 238.67 232.90 233.82 3,208,993 -5.57(-2.33%)
Jan 20, 2022 242.23 244.40 239.29 239.38 1,749,316 -1.38(-0.57%)
Jan 19, 2022 241.85 244.22 240.76 240.77 1,371,928 -1.09(-0.45%)
Jan 18, 2022 241.22 242.72 238.91 241.85 2,009,729 -2.76(-1.13%)
Jan 14, 2022 244.61 0 -1.38(-0.56%)
Jan 13, 2022 245.56 248.33 244.69 246.00 1,737,074 +1.39(+0.57%)
Jan 12, 2022 244.48 247.27 243.24 244.60 1,483,031 +0.64(+0.26%)
Jan 11, 2022 244.93 245.73 240.72 243.97 2,118,275 -0.97(-0.39%)
Jan 10, 2022 250.72 250.72 241.07 244.93 4,769,219 -7.10(-2.82%)
Jan 07, 2022 250.79 254.53 250.71 252.03 1,724,055 +0.76(+0.30%)
Jan 06, 2022 250.12 253.01 248.35 251.27 1,945,904 +1.01(+0.40%)
Jan 05, 2022 253.00 254.71 250.00 250.26 2,551,138 -2.65(-1.05%)
Jan 04, 2022 247.89 253.89 247.56 252.91 2,708,128 +6.07(+2.46%)
Jan 03, 2022 248.03 249.84 245.32 246.84 1,839,956 -0.09(-0.03%)
Dec 31, 2021 245.90 248.46 245.29 246.93 1,332,672 +0.08(+0.03%)
Dec 30, 2021 246.21 248.42 245.84 246.85 1,870,035 +1.02(+0.42%)
Dec 29, 2021 244.86 246.80 244.63 245.83 1,534,809 +1.00(+0.41%)
Dec 28, 2021 244.42 246.66 243.91 244.82 1,406,166 +0.18(+0.07%)
Dec 27, 2021 243.44 245.55 242.83 244.64 1,548,798 +2.32(+0.96%)
Dec 23, 2021 239.51 244.62 239.30 242.32 2,198,923 +3.69(+1.54%)
Dec 22, 2021 240.92 241.29 238.01 238.64 2,432,486 -1.90(-0.79%)
Dec 21, 2021 237.03 241.31 236.59 240.54 2,646,446 +6.11(+2.61%)
Dec 20, 2021 238.96 241.43 234.33 234.43 2,888,397 -4.55(-1.91%)
Dec 17, 2021 242.25 248.70 236.82 238.98 10,628,669 +11.27(+4.95%)
Dec 16, 2021 231.58 233.66 227.62 227.72 4,593,800 -2.16(-0.94%)
Dec 15, 2021 229.17 231.27 228.18 229.87 1,778,445 +0.71(+0.31%)
Dec 14, 2021 229.13 233.79 228.52 229.17 1,767,313 -0.82(-0.36%)
Dec 13, 2021 233.63 234.36 229.60 229.99 1,769,618 -5.14(-2.18%)
Dec 10, 2021 234.66 237.05 233.43 235.12 1,335,822 +1.70(+0.73%)
Dec 09, 2021 231.76 235.44 231.38 233.43 1,343,039 +0.48(+0.20%)
Dec 08, 2021 235.61 235.61 232.03 232.95 1,360,746 -2.20(-0.94%)
Dec 07, 2021 235.22 236.99 234.33 235.15 1,781,375 +1.91(+0.82%)
Dec 06, 2021 231.28 235.07 230.54 233.24 1,921,361 +4.01(+1.75%)
Dec 03, 2021 225.22 229.72 224.98 229.23 2,563,325 +5.27(+2.35%)
Dec 02, 2021 216.81 225.79 216.44 223.96 2,250,803 +7.16(+3.30%)
Dec 01, 2021 223.67 226.71 216.64 216.80 2,455,669 -2.47(-1.12%)
Nov 30, 2021 226.72 227.49 218.82 219.26 3,532,672 -9.71(-4.24%)
Nov 29, 2021 228.43 229.94 225.65 228.97 1,780,133 +2.30(+1.02%)
Nov 26, 2021 225.87 227.87 224.16 226.67 1,865,760 -5.16(-2.22%)
Nov 24, 2021 233.19 234.99 231.82 231.83 1,729,424 -2.72(-1.16%)
Nov 23, 2021 235.09 235.76 232.59 234.55 1,494,658 -1.48(-0.63%)
Nov 22, 2021 230.99 238.99 230.37 236.03 2,296,397 +5.04(+2.18%)
Nov 19, 2021 233.17 234.33 230.85 230.99 2,133,681 -1.93(-0.83%)
Nov 18, 2021 235.99 233.76 232.84 232.92 2,454,116 -2.50(-1.06%)
Nov 17, 2021 240.43 241.11 235.25 235.42 2,209,718 -5.55(-2.30%)
Nov 16, 2021 239.85 242.99 239.54 240.97 1,632,191 +0.84(+0.35%)
Nov 15, 2021 242.23 242.94 238.18 240.13 2,093,453 -1.50(-0.62%)
Nov 12, 2021 239.79 242.59 238.86 241.64 2,222,686 +2.75(+1.15%)
Nov 11, 2021 237.39 240.99 236.74 238.89 2,154,215 +1.37(+0.58%)
Nov 10, 2021 235.77 237.52 1,954,222 +0.07(+0.03%)
Nov 09, 2021 237.95 238.41 234.23 237.45 1,923,955 +0.90(+0.38%)
Nov 08, 2021 233.02 237.60 232.83 236.55 2,743,755 +5.48(+2.37%)
Nov 05, 2021 234.67 234.88 229.80 231.06 2,085,137 -2.13(-0.91%)
Nov 04, 2021 230.09 233.71 229.07 233.20 3,035,351 +4.75(+2.08%)
Nov 03, 2021 224.07 228.88 223.31 228.45 2,132,141 +4.05(+1.80%)
Nov 02, 2021 225.07 225.94 223.67 224.40 1,564,911 +0.12(+0.05%)
Nov 01, 2021 225.84 223.94 223.37 224.28 1,503,938 +0.10(+0.05%)
Oct 29, 2021 222.64 226.88 222.29 224.17 2,101,177 -0.41(-0.18%)
Oct 28, 2021 224.20 224.75 221.91 224.58 1,810,411 +0.64(+0.28%)
Oct 27, 2021 227.00 228.43 223.75 223.95 2,812,503 -2.42(-1.07%)
Oct 26, 2021 227.47 226.36 3,220,000 +2.31(+1.03%)
Oct 25, 2021 222.09 224.83 221.29 224.05 2,673,876 +2.30(+1.04%)
Oct 22, 2021 221.64 223.38 221.16 221.75 2,708,012 +0.13(+0.06%)
Oct 21, 2021 220.15 222.11 219.59 221.61 4,025,548 +1.47(+0.67%)
Oct 20, 2021 219.22 220.77 218.11 220.15 2,643,615 +1.88(+0.86%)
Oct 19, 2021 218.10 219.28 216.70 218.26 2,193,143 +1.28(+0.59%)
Oct 18, 2021 217.03 218.67 215.75 216.99 2,809,277 -1.09(-0.50%)
Oct 15, 2021 217.34 218.44 216.37 218.07 4,389,583 +1.59(+0.73%)
Oct 14, 2021 215.48 217.55 215.01 216.48 2,986,131 +3.54(+1.66%)
Oct 13, 2021 211.31 214.56 208.93 212.94 4,828,970 +2.29(+1.09%)
Oct 12, 2021 209.22 211.37 209.09 210.65 2,670,157 +1.43(+0.68%)
Oct 11, 2021 213.23 213.75 208.78 209.22 3,029,539 -3.45(-1.62%)
Oct 08, 2021 211.68 213.14 210.74 212.67 2,484,805 +0.47(+0.22%)
Oct 07, 2021 216.06 216.68 211.75 212.20 4,154,160 -1.19(-0.56%)
Oct 06, 2021 211.37 214.09 209.23 213.39 3,837,269 -0.07(-0.03%)
Oct 05, 2021 207.01 215.54 205.91 213.46 5,595,193 +6.09(+2.94%)
Oct 04, 2021 210.57 213.20 206.78 207.37 4,121,380 -4.44(-2.09%)
Oct 01, 2021 209.40 213.29 207.66 211.80 4,237,464 +3.08(+1.48%)
Sep 30, 2021 210.91 212.41 208.47 208.72 4,052,547 -1.71(-0.81%)
Sep 29, 2021 212.25 213.29 210.15 210.43 3,922,936 -1.25(-0.59%)
Sep 28, 2021 214.93 217.06 211.07 211.68 4,954,267 -3.91(-1.81%)
Sep 27, 2021 215.10 218.20 215.01 215.59 4,552,596 -0.12(-0.06%)
Sep 24, 2021 217.01 217.96 215.68 215.71 5,225,932 -2.17(-1.00%)
Sep 23, 2021 218.03 220.14 217.08 217.88 7,450,306 -0.15(-0.07%)
Sep 22, 2021 222.89 223.65 217.94 218.03 18,676,466 -21.88(-9.12%)
Sep 21, 2021 240.80 241.64 236.78 239.92 4,683,307 +1.21(+0.51%)
Sep 20, 2021 239.96 241.73 236.19 238.71 3,645,251 -4.21(-1.73%)
Sep 17, 2021 243.09 245.28 241.84 242.91 3,243,460 -3.01(-1.22%)
Sep 16, 2021 245.53 246.88 243.69 245.92 1,797,888 +1.70(+0.70%)
Sep 15, 2021 243.95 247.13 242.59 244.22 2,401,452 +1.32(+0.54%)
Sep 14, 2021 249.57 250.28 242.43 242.90 2,712,249 -6.34(-2.54%)
Sep 13, 2021 246.95 249.27 245.32 249.23 1,940,972 +4.10(+1.67%)
Sep 10, 2021 248.93 249.58 244.85 245.13 1,806,282 -1.59(-0.64%)
Sep 09, 2021 246.64 250.06 244.88 246.72 2,240,142 -1.71(-0.69%)
Sep 08, 2021 250.56 250.60 246.36 248.44 2,062,496 -2.49(-0.99%)
Sep 07, 2021 253.47 254.48 250.28 250.93 1,717,507 -2.28(-0.90%)
Sep 03, 2021 253.70 255.63 252.12 253.21 1,602,762 -1.00(-0.39%)
Sep 02, 2021 253.47 256.01 253.41 254.21 1,377,875 +1.82(+0.72%)
Sep 01, 2021 252.55 253.83 250.13 252.39 1,855,326 +0.23(+0.09%)
Aug 31, 2021 252.52 253.34 251.21 252.17 1,725,224 +0.14(+0.06%)
Aug 30, 2021 255.07 255.17 251.93 252.02 1,855,231 -2.24(-0.88%)
Aug 27, 2021 253.84 255.54 253.32 254.26 1,635,252 +0.42(+0.16%)
Aug 26, 2021 256.20 256.20 253.21 253.85 1,382,194 -2.76(-1.08%)
Aug 25, 2021 254.36 258.01 253.70 256.61 2,229,537 +2.43(+0.96%)
Aug 24, 2021 253.20 255.38 252.75 254.18 2,224,677 +0.86(+0.34%)
Aug 23, 2021 254.36 255.44 253.10 253.31 2,149,982 +0.33(+0.13%)
Aug 20, 2021 252.84 254.83 250.63 252.98 2,533,506 -0.96(-0.38%)
Aug 19, 2021 256.26 256.95 251.55 253.94 3,266,059 -4.94(-1.91%)
Aug 18, 2021 262.01 263.50 258.55 258.88 2,250,150 -4.84(-1.84%)
Aug 17, 2021 265.00 266.22 260.80 263.72 3,097,564 -3.61(-1.35%)
Aug 16, 2021 262.71 268.48 261.15 267.32 2,907,231 +4.25(+1.62%)
Aug 13, 2021 261.22 264.56 260.77 263.07 2,050,574 +1.02(+0.39%)
Aug 12, 2021 262.43 264.43 259.76 262.05 1,276,432 -0.16(-0.06%)
Aug 11, 2021 258.55 263.05 257.45 262.21 2,125,219 +4.76(+1.85%)
Aug 10, 2021 258.63 260.40 257.17 257.45 2,259,356 -1.34(-0.52%)
Aug 09, 2021 261.05 261.93 258.69 258.79 1,945,390 -3.42(-1.30%)
Aug 06, 2021 262.59 264.28 261.03 262.21 1,793,062 +0.45(+0.17%)
Aug 05, 2021 261.86 263.64 260.69 261.76 2,201,778 +0.64(+0.25%)
Aug 04, 2021 265.11 266.02 261.08 261.12 2,083,568 -5.40(-2.03%)
Aug 03, 2021 262.22 267.38 260.29 266.52 2,265,674 +4.41(+1.68%)
Aug 02, 2021 266.50 268.22 261.37 262.10 2,622,238 -3.60(-1.35%)
Jul 30, 2021 265.75 267.65 263.65 265.70 2,462,530 -1.87(-0.70%)
Jul 29, 2021 267.49 270.16 266.88 267.57 1,914,889 +0.09(+0.03%)
Jul 28, 2021 269.74 269.83 266.01 267.49 2,879,421 -0.76(-0.28%)
Jul 27, 2021 272.87 273.70 264.91 268.24 5,092,107 -14.11(-5.00%)
Jul 26, 2021 281.02 283.31 280.60 282.36 1,269,384 +0.41(+0.15%)
Jul 23, 2021 282.64 283.46 281.02 281.95 1,054,369 +0.43(+0.15%)
Jul 22, 2021 282.40 283.64 280.99 281.52 1,034,555 -1.64(-0.58%)
Jul 21, 2021 282.37 286.58 282.20 283.16 1,410,917 +0.31(+0.11%)
Jul 20, 2021 280.37 283.82 279.46 282.85 1,745,016 +3.04(+1.09%)
Jul 19, 2021 272.54 280.31 271.75 279.81 3,005,845 +2.21(+0.80%)
Jul 16, 2021 281.60 281.88 277.22 277.60 2,081,723 -3.41(-1.21%)
Jul 15, 2021 279.04 283.53 278.72 281.01 1,228,830 +0.21(+0.07%)
Jul 14, 2021 283.45 285.55 279.61 280.80 1,508,279 -3.06(-1.08%)
Jul 13, 2021 283.77 287.25 283.49 283.86 1,841,110 -0.56(-0.20%)
Jul 12, 2021 282.15 286.86 279.61 284.42 2,006,835 +3.10(+1.10%)
Jul 09, 2021 280.75 283.02 278.26 281.31 2,441,948 +3.00(+1.08%)
Jul 08, 2021 272.54 279.62 271.30 278.31 2,076,860 -0.29(-0.11%)
Jul 07, 2021 279.04 280.13 276.42 278.61 2,416,325 -1.01(-0.36%)
Jul 06, 2021 284.14 284.38 277.71 279.62 2,404,365 -4.53(-1.59%)
Jul 02, 2021 284.63 284.63 282.23 284.14 1,408,472 +0.25(+0.09%)
Jul 01, 2021 284.68 284.82 281.71 283.89 1,842,818 +0.75(+0.26%)
Jun 30, 2021 280.96 283.42 279.99 283.14 1,906,528 +0.42(+0.15%)
Jun 29, 2021 280.93 284.26 279.84 282.73 3,785,795 +3.70(+1.33%)
Jun 28, 2021 278.09 279.65 274.71 279.03 3,723,776 +1.94(+0.70%)
Jun 25, 2021 277.84 279.75 271.94 277.09 12,245,338 -10.43(-3.63%)
Jun 24, 2021 285.64 288.37 283.06 287.52 5,273,173 +5.98(+2.13%)
Jun 23, 2021 284.03 284.64 280.40 281.54 2,276,015 -0.30(-0.11%)
Jun 22, 2021 279.22 283.19 278.20 281.84 2,375,191 +4.29(+1.55%)
Jun 21, 2021 272.63 279.32 272.47 277.55 2,028,559 +7.42(+2.75%)
Jun 18, 2021 268.51 274.12 266.99 270.13 2,714,791 -2.13(-0.78%)
Jun 17, 2021 278.81 279.05 270.38 272.26 2,500,459 -6.73(-2.41%)
Jun 16, 2021 282.58 283.45 276.90 278.99 1,779,025 -4.37(-1.54%)
Jun 15, 2021 279.28 283.91 278.25 283.36 1,936,901 +5.97(+2.15%)
Jun 14, 2021 280.92 281.35 276.49 277.39 1,347,048 -2.94(-1.05%)
Jun 11, 2021 277.65 280.40 277.65 280.32 1,720,479 +3.08(+1.11%)
Jun 10, 2021 277.96 279.85 275.70 277.25 1,913,558 -0.26(-0.09%)
Jun 09, 2021 286.47 286.51 275.00 277.50 4,601,072 -8.97(-3.13%)
Jun 08, 2021 286.68 287.32 282.72 286.47 1,582,333 -0.72(-0.25%)
Jun 07, 2021 286.87 288.01 283.28 287.19 2,070,363 +1.16(+0.40%)
Jun 04, 2021 290.45 291.60 283.70 286.03 2,229,894 -3.97(-1.37%)
Jun 03, 2021 289.13 291.39 286.09 290.00 1,390,483 -0.25(-0.08%)
Jun 02, 2021 296.33 296.33 287.65 290.25 2,205,090 -4.05(-1.38%)
Jun 01, 2021 301.32 301.58 293.57 294.30 1,353,843 -3.75(-1.26%)
May 28, 2021 299.18 299.88 296.34 298.05 1,080,453 -0.74(-0.25%)
May 27, 2021 295.87 302.87 295.26 298.79 2,806,397 +4.58(+1.56%)
May 26, 2021 294.18 296.17 291.62 294.20 1,790,113 +2.04(+0.70%)
May 25, 2021 296.33 296.69 291.33 292.16 1,723,355 -3.08(-1.04%)
May 24, 2021 296.83 296.83 292.79 295.24 1,909,646 +2.12(+0.72%)
May 21, 2021 293.90 298.50 292.92 293.12 1,852,187 +0.52(+0.18%)
May 20, 2021 292.68 295.34 290.43 292.60 1,348,694 +1.06(+0.36%)
May 19, 2021 287.81 292.01 283.94 291.54 1,833,141 +1.78(+0.61%)
May 18, 2021 293.20 293.76 289.75 289.75 1,105,008 -3.04(-1.04%)
May 17, 2021 293.50 294.97 290.35 292.79 993,158 -0.16(-0.05%)
May 14, 2021 288.98 293.97 288.98 292.95 1,537,068 +5.71(+1.99%)
May 13, 2021 281.24 289.07 280.70 287.25 1,525,997 +7.00(+2.50%)
May 12, 2021 286.09 288.53 279.10 280.25 2,057,768 -9.12(-3.15%)
May 11, 2021 287.60 291.49 284.57 289.37 2,292,827 -3.44(-1.17%)
May 10, 2021 297.93 300.12 292.80 292.80 1,831,038 -5.13(-1.72%)
May 07, 2021 291.60 298.32 291.60 297.94 1,928,797 +3.53(+1.20%)
May 06, 2021 289.04 295.35 287.32 294.40 2,705,463 +4.19(+1.45%)
May 05, 2021 290.03 293.49 286.16 290.21 2,672,665 +2.13(+0.74%)
May 04, 2021 286.58 288.95 283.38 288.08 2,607,298 -0.26(-0.09%)
May 03, 2021 279.19 289.14 278.54 288.33 4,836,030 +13.48(+4.91%)
Apr 30, 2021 277.89 279.86 273.61 274.85 1,924,358 -5.44(-1.94%)
Apr 29, 2021 274.56 280.52 273.83 280.30 2,610,435 +8.21(+3.02%)
Apr 28, 2021 271.39 273.75 270.22 272.09 1,883,395 -0.11(-0.04%)
Apr 27, 2021 271.30 276.64 269.19 272.20 5,240,395 +11.12(+4.26%)
Apr 26, 2021 264.44 264.97 259.60 261.08 1,844,650 -1.87(-0.71%)
Apr 23, 2021 263.69 264.33 262.22 262.95 1,387,578 +1.14(+0.43%)
Apr 22, 2021 262.56 266.11 261.67 261.82 1,525,406 -1.63(-0.62%)
Apr 21, 2021 264.19 266.11 262.34 263.44 1,964,853 -1.97(-0.74%)
Apr 20, 2021 267.38 268.69 262.57 265.41 1,505,609 -2.75(-1.03%)
Apr 19, 2021 270.83 271.41 267.07 268.17 1,770,133 -4.11(-1.51%)
Apr 16, 2021 277.31 277.40 271.84 272.28 1,492,674 -3.42(-1.24%)
Apr 15, 2021 273.45 276.83 271.41 275.70 1,466,862 +3.21(+1.18%)
Apr 14, 2021 274.10 275.65 272.26 272.49 1,161,337 -2.92(-1.06%)
Apr 13, 2021 279.04 279.07 273.72 275.40 1,809,552 +0.09(+0.03%)
Apr 12, 2021 270.42 277.49 269.96 275.31 1,862,118 +3.99(+1.47%)
Apr 09, 2021 267.84 271.72 266.78 271.32 2,153,984 +2.03(+0.75%)
Apr 08, 2021 267.84 269.30 264.86 269.30 2,403,480 +5.05(+1.91%)
Apr 07, 2021 266.50 267.40 261.96 264.25 1,551,534 -2.90(-1.08%)
Apr 06, 2021 266.66 269.30 265.75 267.15 1,486,226 +0.57(+0.21%)
Apr 05, 2021 270.77 271.35 265.63 266.58 1,824,002 -1.87(-0.70%)
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.