Skip to main content

FedEx Corp (NY: FDX )

304.48 +6.31 (+2.11%)
Streaming Delayed Price Updated: 1:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 197.75 200.37 196.82 196.95 1,510,095 -0.81(-0.41%)
Feb 27, 2023 199.69 201.68 197.46 197.77 1,366,321 +0.76(+0.38%)
Feb 24, 2023 196.97 197.85 194.45 197.01 1,431,847 -1.84(-0.93%)
Feb 23, 2023 198.50 199.23 196.31 198.85 1,387,741 +2.28(+1.16%)
Feb 22, 2023 199.31 200.79 193.43 196.58 2,464,616 -2.73(-1.37%)
Feb 21, 2023 200.31 201.58 196.84 199.31 1,770,511 -4.51(-2.21%)
Feb 17, 2023 203.89 205.32 202.79 203.82 1,024,949 -1.33(-0.65%)
Feb 16, 2023 203.06 206.20 202.56 205.14 1,319,190 -1.33(-0.64%)
Feb 15, 2023 204.87 206.56 203.53 206.47 983,380 +0.36(+0.17%)
Feb 14, 2023 203.85 206.45 202.17 206.11 1,136,977 +0.98(+0.48%)
Feb 13, 2023 201.21 205.38 200.86 205.13 1,196,423 +2.22(+1.09%)
Feb 10, 2023 200.03 203.84 199.75 202.91 1,327,654 +0.73(+0.36%)
Feb 09, 2023 203.62 204.49 201.46 202.19 1,284,725 -0.83(-0.41%)
Feb 08, 2023 202.79 204.46 201.83 203.02 1,471,211 -0.42(-0.20%)
Feb 07, 2023 203.24 204.15 199.59 203.44 1,879,927 -0.66(-0.32%)
Feb 06, 2023 206.43 207.86 202.74 204.10 1,949,807 -3.95(-1.90%)
Feb 03, 2023 205.70 209.28 204.91 208.05 2,326,832 +0.16(+0.08%)
Feb 02, 2023 202.83 210.68 202.83 207.89 3,958,443 +12.01(+6.13%)
Feb 01, 2023 187.15 197.77 186.62 195.88 5,428,404 +8.00(+4.26%)
Jan 31, 2023 178.81 187.97 178.71 187.88 2,499,937 +9.48(+5.31%)
Jan 30, 2023 182.25 182.74 177.93 178.40 2,158,157 -6.28(-3.40%)
Jan 27, 2023 183.94 187.21 183.76 184.69 1,481,601 +0.41(+0.22%)
Jan 26, 2023 183.08 184.44 181.04 184.28 1,078,746 +2.26(+1.24%)
Jan 25, 2023 180.95 182.51 180.12 182.02 1,052,937 -1.40(-0.76%)
Jan 24, 2023 183.93 186.23 182.96 183.41 1,289,664 -1.84(-0.99%)
Jan 23, 2023 181.43 186.36 180.57 185.26 1,694,438 +4.14(+2.28%)
Jan 20, 2023 179.47 181.22 178.54 181.12 1,646,643 +2.57(+1.44%)
Jan 19, 2023 180.21 181.10 177.98 178.55 1,362,122 -3.33(-1.83%)
Jan 18, 2023 182.42 185.80 181.74 181.88 1,380,401 -0.45(-0.24%)
Jan 17, 2023 182.16 182.69 180.31 182.33 1,912,474 -0.48(-0.26%)
Jan 13, 2023 184.58 185.11 182.41 182.81 1,386,615 -3.16(-1.70%)
Jan 12, 2023 186.21 187.19 184.58 185.97 1,610,245 -0.30(-0.16%)
Jan 11, 2023 184.13 187.93 184.13 186.27 1,973,870 +3.35(+1.83%)
Jan 10, 2023 182.82 184.06 180.75 182.92 1,748,027 -0.97(-0.53%)
Jan 09, 2023 180.05 186.22 179.97 183.89 2,985,875 +3.85(+2.14%)
Jan 06, 2023 176.75 180.71 175.30 180.04 2,104,526 +4.35(+2.48%)
Jan 05, 2023 174.11 176.27 172.84 175.69 2,519,332 -0.16(-0.09%)
Jan 04, 2023 173.48 177.41 173.45 175.86 2,358,730 +4.05(+2.36%)
Jan 03, 2023 169.57 172.12 169.15 171.80 2,263,136 +3.94(+2.35%)
Dec 30, 2022 168.57 169.76 166.26 167.86 1,608,117 -2.28(-1.34%)
Dec 29, 2022 168.48 171.42 168.26 170.14 1,406,297 +2.42(+1.44%)
Dec 28, 2022 171.68 172.13 167.69 167.72 1,759,083 -3.88(-2.26%)
Dec 27, 2022 170.30 172.50 169.70 171.59 2,091,060 +1.09(+0.64%)
Dec 23, 2022 170.29 173.54 170.10 170.51 3,132,485 +0.23(+0.14%)
Dec 22, 2022 162.87 170.35 162.46 170.27 5,285,039 +5.52(+3.35%)
Dec 21, 2022 169.16 169.39 162.98 164.75 8,154,655 +5.47(+3.43%)
Dec 20, 2022 162.74 163.31 157.60 159.28 5,549,237 -4.29(-2.62%)
Dec 19, 2022 165.04 166.42 161.88 163.58 2,866,987 -2.85(-1.71%)
Dec 16, 2022 167.09 168.33 164.36 166.43 3,491,339 -1.41(-0.84%)
Dec 15, 2022 169.72 170.86 166.47 167.83 1,859,928 -4.75(-2.75%)
Dec 14, 2022 170.93 175.35 170.39 172.58 1,662,835 +1.15(+0.67%)
Dec 13, 2022 178.03 178.71 170.18 171.43 2,841,998 -0.48(-0.28%)
Dec 12, 2022 166.77 172.73 166.77 171.90 2,535,542 +4.88(+2.92%)
Dec 09, 2022 164.90 169.44 164.90 167.02 1,522,154 +1.52(+0.92%)
Dec 08, 2022 164.90 168.14 164.15 165.50 2,315,922 -0.36(-0.21%)
Dec 07, 2022 165.84 167.79 165.28 165.85 1,558,303 -0.74(-0.45%)
Dec 06, 2022 169.86 169.98 164.71 166.59 2,143,775 -3.42(-2.01%)
Dec 05, 2022 172.85 173.21 169.73 170.01 1,619,579 -4.63(-2.65%)
Dec 02, 2022 171.51 175.65 170.47 174.64 2,140,120 +0.92(+0.53%)
Dec 01, 2022 175.21 176.70 173.16 173.72 1,622,409 -1.70(-0.97%)
Nov 30, 2022 170.41 176.23 170.16 175.42 5,208,105 +4.23(+2.47%)
Nov 29, 2022 168.22 171.79 167.81 171.19 1,727,304 +4.44(+2.66%)
Nov 28, 2022 169.19 169.66 165.48 166.75 2,759,928 -3.36(-1.97%)
Nov 25, 2022 170.64 171.14 169.44 170.11 462,552 +0.33(+0.19%)
Nov 23, 2022 169.25 170.29 168.73 169.78 1,826,360 +0.66(+0.39%)
Nov 22, 2022 168.38 170.26 168.04 169.12 1,512,586 +1.95(+1.17%)
Nov 21, 2022 167.44 168.62 166.42 167.16 1,453,437 -1.04(-0.62%)
Nov 18, 2022 167.51 168.60 165.68 168.20 1,917,497 +3.06(+1.85%)
Nov 17, 2022 162.69 165.24 160.96 165.14 1,704,725 +0.74(+0.45%)
Nov 16, 2022 167.51 169.07 163.23 164.40 2,480,632 -5.28(-3.11%)
Nov 15, 2022 170.02 172.81 167.17 169.68 5,418,350 +1.44(+0.86%)
Nov 14, 2022 168.01 172.22 168.01 168.24 3,115,399 -0.82(-0.48%)
Nov 11, 2022 160.66 170.30 160.04 169.06 4,608,460 +9.25(+5.79%)
Nov 10, 2022 156.63 161.29 156.63 159.81 3,929,263 +7.66(+5.04%)
Nov 09, 2022 152.10 155.12 151.74 152.14 2,344,645 -1.44(-0.94%)
Nov 08, 2022 154.03 157.20 151.46 153.59 3,742,020 +0.29(+0.19%)
Nov 07, 2022 152.01 153.72 151.18 153.30 1,778,207 +2.48(+1.65%)
Nov 04, 2022 151.35 152.97 148.35 150.81 1,530,995 +1.67(+1.12%)
Nov 03, 2022 147.29 150.37 145.69 149.14 6,287,797 +0.35(+0.23%)
Nov 02, 2022 150.93 154.22 148.56 148.79 2,475,322 -3.49(-2.29%)
Nov 01, 2022 155.91 156.48 150.86 152.29 2,284,598 -2.01(-1.30%)
Oct 31, 2022 153.09 156.18 152.70 154.30 1,985,037 -0.09(-0.06%)
Oct 28, 2022 151.66 154.54 149.96 154.39 2,668,528 +3.33(+2.21%)
Oct 27, 2022 153.01 154.32 150.78 151.06 1,710,558 -1.01(-0.66%)
Oct 26, 2022 150.54 153.23 149.77 152.07 3,888,361 +2.08(+1.39%)
Oct 25, 2022 150.07 151.46 149.07 149.99 3,196,914 +1.00(+0.67%)
Oct 24, 2022 146.51 150.65 145.78 148.99 2,968,337 +1.47(+1.00%)
Oct 21, 2022 144.59 148.12 144.06 147.51 6,310,329 +2.97(+2.06%)
Oct 20, 2022 147.24 149.60 144.27 144.54 3,793,331 -2.72(-1.84%)
Oct 19, 2022 149.91 150.85 145.90 147.25 3,566,477 -3.22(-2.14%)
Oct 18, 2022 154.69 155.40 149.27 150.47 3,257,709 -0.65(-0.43%)
Oct 17, 2022 152.37 153.90 149.60 151.12 3,310,153 +0.02(+0.01%)
Oct 14, 2022 151.03 152.50 149.13 151.10 2,358,578 +0.68(+0.45%)
Oct 13, 2022 144.83 152.11 143.37 150.42 3,254,775 +3.23(+2.20%)
Oct 12, 2022 146.40 149.25 145.99 147.19 2,563,898 +0.78(+0.53%)
Oct 11, 2022 145.88 148.82 145.44 146.41 6,280,068 -1.09(-0.74%)
Oct 10, 2022 150.07 150.61 146.47 147.49 5,516,416 -1.16(-0.78%)
Oct 07, 2022 146.82 148.83 143.40 148.65 8,085,265 -0.75(-0.50%)
Oct 06, 2022 150.56 152.10 149.04 149.40 4,419,062 -1.62(-1.07%)
Oct 05, 2022 149.45 153.01 148.77 151.02 7,446,465 -2.17(-1.41%)
Oct 04, 2022 149.40 153.65 148.69 153.18 10,479,977 +7.37(+5.06%)
Oct 03, 2022 144.52 146.96 142.46 145.81 2,805,883 +2.88(+2.01%)
Sep 30, 2022 145.32 147.65 142.81 142.93 3,783,775 -3.70(-2.52%)
Sep 29, 2022 142.38 146.91 141.69 146.63 5,398,912 +2.23(+1.55%)
Sep 28, 2022 140.28 145.47 139.34 144.39 5,150,870 +4.85(+3.48%)
Sep 27, 2022 138.15 140.16 136.62 139.54 4,637,727 +1.97(+1.43%)
Sep 26, 2022 142.93 145.21 137.09 137.57 5,915,552 -6.19(-4.31%)
Sep 23, 2022 144.18 147.23 141.18 143.76 7,474,368 -5.01(-3.37%)
Sep 22, 2022 146.93 154.66 144.73 148.77 10,646,196 +1.24(+0.84%)
Sep 21, 2022 151.31 153.20 147.53 147.53 5,698,306 -4.00(-2.64%)
Sep 20, 2022 155.16 155.18 151.19 151.53 5,584,368 -5.29(-3.38%)
Sep 19, 2022 154.03 159.18 153.55 156.82 9,786,419 +1.81(+1.17%)
Sep 16, 2022 153.37 155.80 149.22 155.01 35,527,960 -42.21(-21.40%)
Sep 15, 2022 196.97 198.47 195.64 197.22 3,095,678 -0.14(-0.07%)
Sep 14, 2022 197.07 197.79 193.41 197.36 1,568,973 -0.32(-0.16%)
Sep 13, 2022 201.09 202.42 196.48 197.68 1,651,026 -8.18(-3.97%)
Sep 12, 2022 202.41 207.78 202.41 205.86 2,367,101 +4.59(+2.28%)
Sep 09, 2022 197.16 201.75 196.97 201.27 1,807,203 +5.97(+3.06%)
Sep 08, 2022 193.19 195.44 190.19 195.30 2,570,387 +1.20(+0.62%)
Sep 07, 2022 193.88 194.81 189.54 194.10 3,216,544 -2.45(-1.25%)
Sep 06, 2022 197.34 199.18 194.78 196.55 2,449,492 -4.38(-2.18%)
Sep 02, 2022 206.21 206.41 199.50 200.93 1,478,112 -3.02(-1.48%)
Sep 01, 2022 201.63 204.18 199.25 203.95 1,643,711 +2.12(+1.05%)
Aug 31, 2022 205.30 205.84 201.46 201.84 1,793,594 -2.56(-1.25%)
Aug 30, 2022 209.05 209.67 203.56 204.39 1,483,540 -3.11(-1.50%)
Aug 29, 2022 207.00 209.14 205.60 207.50 1,268,539 -1.37(-0.66%)
Aug 26, 2022 218.66 219.63 208.74 208.87 1,616,824 -9.45(-4.33%)
Aug 25, 2022 217.16 219.23 215.43 218.32 1,215,671 +1.89(+0.87%)
Aug 24, 2022 215.31 217.73 213.41 216.44 1,153,376 +0.77(+0.36%)
Aug 23, 2022 213.83 216.71 213.46 215.67 1,066,630 +1.62(+0.76%)
Aug 22, 2022 217.70 218.20 213.41 214.05 1,949,877 -7.81(-3.52%)
Aug 19, 2022 224.20 224.56 220.44 221.87 1,315,297 -3.01(-1.34%)
Aug 18, 2022 223.31 225.38 222.12 224.87 1,038,068 +1.39(+0.62%)
Aug 17, 2022 225.40 226.73 222.93 223.48 1,243,587 -4.60(-2.02%)
Aug 16, 2022 223.22 230.65 222.76 228.08 2,286,770 +4.80(+2.15%)
Aug 15, 2022 219.29 224.21 219.20 223.28 1,645,340 +2.42(+1.10%)
Aug 12, 2022 220.28 220.92 218.16 220.86 1,823,758 +1.38(+0.63%)
Aug 11, 2022 223.55 224.04 218.77 219.48 2,132,418 -3.07(-1.38%)
Aug 10, 2022 220.04 224.57 219.26 222.56 2,282,486 +7.16(+3.32%)
Aug 09, 2022 218.22 218.22 213.43 215.39 2,019,229 -3.88(-1.77%)
Aug 08, 2022 225.95 226.10 218.81 219.27 1,942,945 -5.62(-2.50%)
Aug 05, 2022 224.67 228.70 223.56 224.89 1,574,502 -1.16(-0.51%)
Aug 04, 2022 223.84 226.25 223.42 226.05 1,131,049 +2.79(+1.25%)
Aug 03, 2022 224.85 226.04 221.87 223.26 1,087,223 -0.08(-0.03%)
Aug 02, 2022 225.84 226.56 221.67 223.34 1,492,040 -4.24(-1.86%)
Aug 01, 2022 222.18 229.53 222.12 227.58 1,990,706 +4.41(+1.98%)
Jul 29, 2022 219.37 224.02 216.25 223.17 2,103,305 +3.14(+1.43%)
Jul 28, 2022 218.30 220.52 217.62 220.03 1,458,429 +2.09(+0.96%)
Jul 27, 2022 216.00 219.10 212.23 217.94 1,276,831 +2.64(+1.23%)
Jul 26, 2022 213.51 217.01 211.70 215.30 1,629,229 -3.16(-1.45%)
Jul 25, 2022 219.71 220.76 217.16 218.46 1,018,328 +0.83(+0.38%)
Jul 22, 2022 219.06 220.51 215.80 217.62 1,510,309 -0.34(-0.16%)
Jul 21, 2022 216.81 218.67 216.10 217.97 1,050,641 +0.00(+0.00%)
Jul 20, 2022 216.30 218.82 214.69 217.97 1,411,061 +2.13(+0.99%)
Jul 19, 2022 210.23 216.50 209.51 215.83 1,440,140 +7.13(+3.42%)
Jul 18, 2022 209.78 212.31 207.86 208.70 1,580,645 +0.14(+0.07%)
Jul 15, 2022 208.02 209.41 205.86 208.56 1,316,794 +3.39(+1.65%)
Jul 14, 2022 202.79 205.33 201.45 205.17 1,601,790 -1.76(-0.85%)
Jul 13, 2022 211.27 211.52 205.73 206.93 2,080,687 -6.56(-3.07%)
Jul 12, 2022 213.82 217.84 212.36 213.49 2,149,691 -1.16(-0.54%)
Jul 11, 2022 218.92 221.41 214.31 214.65 1,794,685 -6.03(-2.73%)
Jul 08, 2022 222.33 223.01 218.29 220.68 1,141,397 -0.82(-0.37%)
Jul 07, 2022 220.39 221.99 216.13 221.50 1,698,306 +3.48(+1.59%)
Jul 06, 2022 218.24 220.37 215.43 218.03 1,748,480 -1.81(-0.82%)
Jul 05, 2022 211.21 221.14 209.41 219.84 2,991,305 +5.74(+2.68%)
Jul 01, 2022 213.12 215.03 208.44 214.09 2,708,927 -2.97(-1.37%)
Jun 30, 2022 219.85 221.08 213.49 217.06 3,839,912 -6.80(-3.04%)
Jun 29, 2022 230.74 231.70 217.05 223.86 3,902,721 -6.01(-2.62%)
Jun 28, 2022 233.61 237.59 229.42 229.87 2,703,196 -0.36(-0.16%)
Jun 27, 2022 236.43 237.38 229.97 230.23 2,647,653 -2.65(-1.14%)
Jun 24, 2022 226.93 238.17 226.28 232.89 8,768,508 +15.57(+7.16%)
Jun 23, 2022 218.62 219.33 213.73 217.32 4,503,280 -0.85(-0.39%)
Jun 22, 2022 216.38 220.77 216.38 218.17 2,136,569 -1.43(-0.65%)
Jun 21, 2022 223.05 225.29 218.01 219.59 2,459,017 +0.59(+0.27%)
Jun 17, 2022 213.48 220.46 212.30 219.00 5,553,672 +4.37(+2.04%)
Jun 16, 2022 215.62 216.64 212.82 214.63 3,215,592 -7.12(-3.21%)
Jun 15, 2022 219.81 227.87 218.48 221.75 5,285,913 +2.70(+1.23%)
Jun 14, 2022 209.95 221.28 209.17 219.05 13,654,226 +27.60(+14.41%)
Jun 13, 2022 191.95 195.33 189.02 191.46 2,081,736 -5.51(-2.80%)
Jun 10, 2022 203.99 204.93 196.84 196.97 2,378,837 -9.75(-4.71%)
Jun 09, 2022 206.91 210.87 205.19 206.72 1,938,705 -0.16(-0.08%)
Jun 08, 2022 207.55 210.08 205.51 206.88 1,632,970 -4.00(-1.90%)
Jun 07, 2022 208.55 211.45 206.32 210.88 1,170,643 -1.41(-0.66%)
Jun 06, 2022 210.53 214.48 209.53 212.29 1,640,697 +3.95(+1.90%)
Jun 03, 2022 209.47 210.78 207.42 208.34 1,448,275 -2.69(-1.27%)
Jun 02, 2022 208.23 213.77 207.91 211.02 1,723,917 +2.71(+1.30%)
Jun 01, 2022 214.34 215.60 206.01 208.31 2,092,542 -5.63(-2.63%)
May 31, 2022 207.46 215.20 204.97 213.94 3,211,388 +4.68(+2.24%)
May 27, 2022 202.80 209.67 202.80 209.26 2,253,345 +7.03(+3.48%)
May 26, 2022 197.44 203.48 197.01 202.23 1,851,917 +7.60(+3.91%)
May 25, 2022 193.12 195.71 189.40 194.63 2,306,347 -0.90(-0.46%)
May 24, 2022 193.05 196.24 187.93 195.52 2,024,617 +0.53(+0.27%)
May 23, 2022 192.61 197.16 191.13 194.99 1,780,718 +3.61(+1.89%)
May 20, 2022 192.39 192.39 186.17 191.38 2,362,481 +1.76(+0.93%)
May 19, 2022 191.56 193.54 186.27 189.62 2,727,569 -4.31(-2.22%)
May 18, 2022 206.93 208.19 193.01 193.92 3,903,729 -17.08(-8.09%)
May 17, 2022 204.31 211.97 203.79 211.00 3,072,647 +11.22(+5.62%)
May 16, 2022 200.50 201.90 198.48 199.78 1,367,499 -1.50(-0.74%)
May 13, 2022 198.80 204.87 198.73 201.28 2,180,649 +2.94(+1.48%)
May 12, 2022 195.59 198.47 192.72 198.33 2,462,201 +0.95(+0.48%)
May 11, 2022 197.87 202.12 196.65 197.38 2,946,977 -0.82(-0.41%)
May 10, 2022 200.31 201.52 193.28 198.20 2,391,853 -0.20(-0.10%)
May 09, 2022 197.49 202.50 195.93 198.40 2,434,130 -1.85(-0.92%)
May 06, 2022 196.64 202.37 193.61 200.25 2,475,076 +2.83(+1.43%)
May 05, 2022 197.19 200.57 195.22 197.42 2,779,253 -2.14(-1.07%)
May 04, 2022 191.09 200.07 189.70 199.56 2,576,091 +9.57(+5.04%)
May 03, 2022 187.91 191.09 186.33 189.99 2,055,221 +2.31(+1.23%)
May 02, 2022 189.51 190.98 183.68 187.67 2,336,193 -1.65(-0.87%)
Apr 29, 2022 195.61 198.97 188.62 189.32 2,460,131 -7.73(-3.92%)
Apr 28, 2022 192.25 197.26 191.08 197.05 2,374,107 +7.23(+3.81%)
Apr 27, 2022 188.83 192.00 186.85 189.82 1,694,173 -0.70(-0.37%)
Apr 26, 2022 194.78 195.56 188.84 190.52 2,027,511 -5.14(-2.63%)
Apr 25, 2022 194.38 196.05 188.33 195.66 2,270,195 +0.18(+0.09%)
Apr 22, 2022 195.88 198.06 194.58 195.48 2,220,007 -1.57(-0.80%)
Apr 21, 2022 200.03 200.76 195.76 197.06 2,203,964 -2.22(-1.11%)
Apr 20, 2022 200.56 203.92 199.17 199.28 1,914,490 +0.36(+0.18%)
Apr 19, 2022 194.86 200.13 194.59 198.91 1,848,917 +5.29(+2.73%)
Apr 18, 2022 195.78 197.17 192.40 193.63 1,585,121 -2.36(-1.21%)
Apr 14, 2022 197.24 198.62 195.24 195.99 2,017,924 -0.54(-0.28%)
Apr 13, 2022 194.71 197.71 193.47 196.53 1,433,503 +1.84(+0.94%)
Apr 12, 2022 194.46 197.35 192.74 194.69 2,132,691 +0.25(+0.13%)
Apr 11, 2022 190.15 197.81 190.15 194.45 2,184,250 +2.48(+1.29%)
Apr 08, 2022 192.51 194.02 190.13 191.97 2,436,651 -2.14(-1.10%)
Apr 07, 2022 194.06 195.32 189.77 194.11 3,383,547 -0.22(-0.11%)
Apr 06, 2022 199.57 199.57 193.90 194.33 3,663,877 -6.70(-3.33%)
Apr 05, 2022 205.12 208.47 200.69 201.03 3,296,008 -6.63(-3.19%)
Apr 04, 2022 208.04 210.39 206.47 207.66 3,654,855 -3.11(-1.47%)
Apr 01, 2022 220.42 220.70 210.53 210.76 3,606,603 -9.66(-4.38%)
Mar 31, 2022 222.26 224.65 220.32 220.42 1,866,719 -3.68(-1.64%)
Mar 30, 2022 226.01 226.90 223.05 224.10 2,216,381 -3.16(-1.39%)
Mar 29, 2022 225.53 230.12 224.86 227.26 4,257,279 +8.12(+3.70%)
Mar 28, 2022 216.09 219.25 214.93 219.15 1,812,069 +3.32(+1.54%)
Mar 25, 2022 215.28 216.29 213.34 215.82 1,525,455 +1.37(+0.64%)
Mar 24, 2022 212.13 214.76 210.16 214.45 2,106,478 +3.48(+1.65%)
Mar 23, 2022 214.09 215.36 210.58 210.97 1,819,632 -4.86(-2.25%)
Mar 22, 2022 212.52 217.86 211.94 215.83 2,761,063 +4.20(+1.99%)
Mar 21, 2022 207.40 212.62 207.17 211.63 3,605,227 +3.10(+1.48%)
Mar 18, 2022 209.57 209.75 202.84 208.53 9,729,566 -8.64(-3.98%)
Mar 17, 2022 211.22 218.54 209.95 217.18 5,955,318 +1.95(+0.91%)
Mar 16, 2022 208.54 215.31 208.38 215.22 3,241,255 +9.24(+4.49%)
Mar 15, 2022 204.61 207.27 201.89 205.98 1,950,674 +4.86(+2.42%)
Mar 14, 2022 202.44 204.73 198.91 201.12 2,289,166 -1.95(-0.96%)
Mar 11, 2022 209.57 209.96 202.64 203.08 2,463,032 -5.81(-2.78%)
Mar 10, 2022 202.72 209.31 208.89 2,660,666 +2.44(+1.18%)
Mar 09, 2022 199.09 208.06 199.09 206.45 3,350,756 +12.13(+6.24%)
Mar 08, 2022 192.98 199.45 189.60 194.32 3,072,575 +2.76(+1.44%)
Mar 07, 2022 201.95 203.26 191.13 191.56 3,641,849 -12.81(-6.27%)
Mar 04, 2022 207.67 208.62 202.24 204.37 2,580,367 -5.73(-2.73%)
Mar 03, 2022 211.36 213.56 209.05 210.11 2,597,806 +1.96(+0.94%)
Mar 02, 2022 205.48 211.31 203.45 208.15 2,391,228 +4.12(+2.02%)
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.