Skip to main content

FedEx Corp (NY: FDX )

290.17 +2.29 (+0.80%)
Streaming Delayed Price Updated: 3:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 85.14 85.19 84.64 84.75 792,812 -0.40(-0.46%)
Dec 30, 2004 85.57 85.83 84.83 85.14 946,330 -0.41(-0.48%)
Dec 29, 2004 85.56 85.63 84.92 85.56 980,962 +0.45(+0.53%)
Dec 28, 2004 84.41 85.11 84.32 85.11 1,828,976 +0.95(+1.12%)
Dec 27, 2004 85.53 85.55 84.16 84.16 1,780,166 -0.82(-0.96%)
Dec 23, 2004 85.88 85.88 84.54 84.98 1,867,094 -0.75(-0.87%)
Dec 22, 2004 86.31 86.37 85.52 85.73 2,234,331 -0.77(-0.90%)
Dec 21, 2004 86.82 86.84 86.16 86.50 2,040,021 +0.38(+0.44%)
Dec 20, 2004 86.04 86.58 85.73 86.13 2,275,470 +0.07(+0.08%)
Dec 17, 2004 84.16 86.10 84.16 86.06 3,703,160 +1.98(+2.35%)
Dec 16, 2004 83.04 84.11 82.02 84.08 5,979,444 -0.89(-1.05%)
Dec 15, 2004 85.79 86.31 84.86 84.97 2,737,421 -0.65(-0.75%)
Dec 14, 2004 85.67 85.94 85.35 85.62 1,580,045 +0.26(+0.30%)
Dec 13, 2004 85.62 85.69 84.93 85.36 1,018,267 +0.30(+0.35%)
Dec 10, 2004 85.80 85.81 84.89 85.06 1,310,429 -0.65(-0.76%)
Dec 09, 2004 85.15 85.90 84.46 85.71 2,700,814 +0.50(+0.59%)
Dec 08, 2004 84.16 85.27 84.11 85.21 3,710,946 +2.38(+2.88%)
Dec 07, 2004 83.92 84.37 82.81 82.83 1,250,462 -1.01(-1.20%)
Dec 06, 2004 83.04 84.13 83.02 83.84 1,268,708 +0.63(+0.75%)
Dec 03, 2004 83.40 83.95 82.65 83.21 1,874,183 -0.18(-0.22%)
Dec 02, 2004 82.55 84.06 82.29 83.39 1,918,461 +0.83(+1.01%)
Dec 01, 2004 81.78 82.68 81.76 82.55 1,612,934 +0.78(+0.96%)
Nov 30, 2004 82.22 82.24 81.69 81.77 2,000,392 -0.34(-0.42%)
Nov 29, 2004 82.89 83.15 81.59 82.12 2,480,588 -0.24(-0.29%)
Nov 26, 2004 82.31 82.52 82.05 82.36 616,399 +0.00(+0.00%)
Nov 24, 2004 82.18 82.79 82.17 82.36 1,244,884 +0.24(+0.29%)
Nov 23, 2004 82.13 82.27 81.42 82.12 1,265,803 +0.13(+0.16%)
Nov 22, 2004 81.23 82.10 81.06 81.99 1,377,833 +1.06(+1.31%)
Nov 19, 2004 81.94 81.94 80.52 80.93 1,484,518 -0.63(-0.77%)
Nov 18, 2004 81.53 81.74 81.23 81.56 856,497 +0.28(+0.35%)
Nov 17, 2004 80.84 81.95 80.84 81.27 1,969,130 +0.61(+0.76%)
Nov 16, 2004 81.71 81.72 80.28 80.66 1,703,116 -1.05(-1.28%)
Nov 15, 2004 82.20 82.30 81.37 81.71 1,600,034 -0.35(-0.43%)
Nov 12, 2004 81.57 82.09 80.75 82.06 2,175,178 +0.49(+0.60%)
Nov 11, 2004 80.28 81.74 80.07 81.57 2,032,350 +1.88(+2.35%)
Nov 10, 2004 79.98 80.33 79.28 79.70 1,347,734 +0.00(+0.00%)
Nov 09, 2004 80.11 80.82 79.51 79.70 1,369,698 -0.60(-0.75%)
Nov 08, 2004 79.30 80.48 79.16 80.30 1,645,009 +1.19(+1.50%)
Nov 05, 2004 78.81 79.69 78.68 79.11 1,397,473 +0.40(+0.50%)
Nov 04, 2004 77.78 78.94 77.62 78.72 2,727,427 +1.14(+1.46%)
Nov 03, 2004 78.91 79.09 77.13 77.58 2,641,661 -0.70(-0.89%)
Nov 02, 2004 78.05 79.10 77.24 78.28 3,150,562 +0.23(+0.30%)
Nov 01, 2004 78.41 78.85 77.56 78.05 2,134,851 -0.36(-0.46%)
Oct 29, 2004 77.88 78.41 77.77 78.41 2,121,370 +0.49(+0.63%)
Oct 28, 2004 77.27 77.92 76.31 77.92 1,999,346 +0.65(+0.85%)
Oct 27, 2004 76.25 77.49 75.83 77.26 1,900,680 +1.02(+1.33%)
Oct 26, 2004 74.90 76.25 74.61 76.25 1,997,835 +1.44(+1.92%)
Oct 25, 2004 75.21 75.71 74.60 74.81 2,245,487 -0.72(-0.96%)
Oct 22, 2004 76.98 77.44 75.45 75.53 1,963,900 -1.44(-1.87%)
Oct 21, 2004 75.61 77.41 75.61 76.97 3,278,514 +1.36(+1.80%)
Oct 20, 2004 74.52 75.61 74.25 75.61 1,627,461 +1.09(+1.47%)
Oct 19, 2004 74.78 75.74 74.52 74.52 1,745,186 -0.26(-0.35%)
Oct 18, 2004 74.18 74.97 73.42 74.78 1,632,342 +0.60(+0.81%)
Oct 15, 2004 73.23 74.41 73.23 74.17 3,220,988 +1.03(+1.41%)
Oct 14, 2004 73.42 73.72 72.89 73.14 1,490,677 +0.06(+0.08%)
Oct 13, 2004 74.90 75.36 72.77 73.08 2,211,901 -1.69(-2.26%)
Oct 12, 2004 74.40 74.84 73.73 74.77 1,257,668 +0.38(+0.51%)
Oct 11, 2004 74.30 74.67 73.79 74.39 906,237 +0.44(+0.59%)
Oct 08, 2004 74.73 74.73 73.59 73.95 1,276,727 -0.78(-1.05%)
Oct 07, 2004 75.55 75.72 74.60 74.73 1,382,017 -1.24(-1.63%)
Oct 06, 2004 75.36 76.02 75.24 75.97 1,142,500 +0.77(+1.03%)
Oct 05, 2004 75.41 75.68 74.88 75.20 1,408,049 -0.22(-0.29%)
Oct 04, 2004 74.84 75.54 74.71 75.41 2,012,478 +1.19(+1.60%)
Oct 01, 2004 73.98 74.69 73.74 74.23 1,947,979 +0.49(+0.67%)
Sep 30, 2004 73.18 73.96 72.69 73.73 2,244,325 +0.56(+0.76%)
Sep 29, 2004 73.27 73.27 72.39 73.18 1,660,814 -0.14(-0.19%)
Sep 28, 2004 73.61 73.77 72.88 73.31 1,281,608 -0.17(-0.23%)
Sep 27, 2004 72.84 73.70 72.55 73.49 1,935,777 +0.70(+0.96%)
Sep 24, 2004 71.85 73.16 71.85 72.79 2,202,372 +0.54(+0.75%)
Sep 23, 2004 72.45 72.99 72.03 72.25 3,039,461 -1.08(-1.47%)
Sep 22, 2004 75.02 75.29 72.82 73.32 5,477,167 -2.99(-3.92%)
Sep 21, 2004 75.59 76.41 75.32 76.32 2,586,691 +0.12(+0.16%)
Sep 20, 2004 75.73 76.50 75.55 76.20 2,164,486 +0.38(+0.50%)
Sep 17, 2004 75.21 75.82 75.15 75.82 2,384,944 +0.96(+1.28%)
Sep 16, 2004 74.06 74.86 73.83 74.86 1,256,970 +0.96(+1.30%)
Sep 15, 2004 74.29 74.46 73.80 73.90 1,416,184 -0.39(-0.52%)
Sep 14, 2004 74.43 74.44 73.76 74.29 1,744,023 -0.15(-0.20%)
Sep 13, 2004 73.98 74.58 73.64 74.43 1,656,979 +0.72(+0.98%)
Sep 10, 2004 72.84 73.86 72.62 73.71 2,417,949 +1.47(+2.04%)
Sep 09, 2004 72.37 72.45 71.88 72.24 1,245,000 +0.10(+0.14%)
Sep 08, 2004 72.20 72.44 72.01 72.13 1,069,169 -0.32(-0.44%)
Sep 07, 2004 71.85 72.57 71.85 72.45 1,431,989 +1.02(+1.43%)
Sep 03, 2004 71.64 71.87 71.13 71.43 977,824 -0.28(-0.38%)
Sep 02, 2004 70.99 71.84 70.91 71.70 1,759,248 +0.90(+1.28%)
Sep 01, 2004 70.82 71.34 70.46 70.80 2,001,902 +0.25(+0.35%)
Aug 31, 2004 70.26 70.66 69.92 70.55 1,403,168 +0.64(+0.91%)
Aug 30, 2004 69.70 70.50 69.70 69.91 1,263,246 -0.07(-0.10%)
Aug 27, 2004 70.37 70.54 69.83 69.98 1,567,959 -0.18(-0.26%)
Aug 26, 2004 70.60 70.94 69.68 70.16 1,873,021 -0.40(-0.57%)
Aug 25, 2004 70.51 71.07 69.98 70.57 1,839,087 +0.25(+0.35%)
Aug 24, 2004 69.96 70.60 69.72 70.32 2,446,537 +0.66(+0.95%)
Aug 23, 2004 70.04 70.85 68.99 69.66 4,005,781 +1.42(+2.08%)
Aug 20, 2004 67.71 68.37 67.07 68.24 1,503,577 +0.60(+0.89%)
Aug 19, 2004 68.10 68.31 67.19 67.63 937,266 -0.60(-0.88%)
Aug 18, 2004 67.66 68.33 67.36 68.24 1,014,432 +0.58(+0.85%)
Aug 17, 2004 67.91 68.47 67.52 67.66 1,335,299 +0.05(+0.08%)
Aug 16, 2004 65.83 67.61 65.83 67.61 1,834,903 +1.84(+2.80%)
Aug 13, 2004 66.56 66.97 65.61 65.77 1,271,846 -0.79(-1.19%)
Aug 12, 2004 67.55 67.61 65.97 66.56 1,435,824 -1.15(-1.70%)
Aug 11, 2004 67.76 68.09 66.76 67.71 1,841,759 -0.28(-0.40%)
Aug 10, 2004 66.79 67.99 66.73 67.99 1,225,128 +1.45(+2.19%)
Aug 09, 2004 67.07 67.48 66.53 66.53 1,279,051 -0.71(-1.05%)
Aug 06, 2004 67.38 67.72 66.69 67.24 1,989,467 -0.96(-1.40%)
Aug 05, 2004 70.28 70.28 68.19 68.19 1,830,487 -1.92(-2.74%)
Aug 04, 2004 70.00 70.55 69.45 70.11 1,520,776 -0.28(-0.40%)
Aug 03, 2004 70.96 71.25 70.23 70.40 1,059,988 -0.55(-0.78%)
Aug 02, 2004 70.30 71.21 69.91 70.95 1,546,227 +0.49(+0.70%)
Jul 30, 2004 70.49 70.49 69.93 70.46 983,403 -0.03(-0.05%)
Jul 29, 2004 69.88 70.53 69.43 70.49 1,643,266 +0.62(+0.89%)
Jul 28, 2004 69.01 70.10 68.42 69.87 1,618,977 +0.64(+0.92%)
Jul 27, 2004 69.18 69.70 68.53 69.23 1,474,291 +0.09(+0.12%)
Jul 26, 2004 69.36 69.81 68.83 69.15 1,117,281 -0.18(-0.26%)
Jul 23, 2004 69.50 70.13 68.83 69.33 1,721,129 -0.52(-0.74%)
Jul 22, 2004 70.19 70.49 69.17 69.85 2,635,501 -0.34(-0.49%)
Jul 21, 2004 71.26 71.82 70.19 70.19 1,865,816 -1.07(-1.50%)
Jul 20, 2004 69.55 71.26 69.54 71.26 1,809,684 +1.71(+2.46%)
Jul 19, 2004 69.69 69.91 69.06 69.54 1,155,980 +0.02(+0.02%)
Jul 16, 2004 70.44 70.45 69.49 69.53 1,128,554 -0.43(-0.61%)
Jul 15, 2004 68.84 70.52 68.80 69.96 1,521,822 +1.12(+1.62%)
Jul 14, 2004 68.11 69.48 68.04 68.84 1,898,937 +0.43(+0.63%)
Jul 13, 2004 68.75 68.82 68.28 68.41 771,428 -0.37(-0.54%)
Jul 12, 2004 68.79 69.06 68.17 68.78 863,586 -0.01(-0.01%)
Jul 09, 2004 68.49 68.86 67.83 68.79 1,467,667 +0.52(+0.77%)
Jul 08, 2004 69.32 69.42 68.26 68.26 1,384,922 -1.42(-2.04%)
Jul 07, 2004 68.89 69.68 68.89 69.68 1,153,889 +0.79(+1.15%)
Jul 06, 2004 68.75 69.23 68.38 68.89 1,163,534 -0.38(-0.55%)
Jul 02, 2004 69.73 69.78 68.92 69.27 928,782 -0.34(-0.49%)
Jul 01, 2004 70.17 70.55 68.94 69.61 2,016,894 -0.68(-0.97%)
Jun 30, 2004 69.66 70.40 69.14 70.29 1,695,795 +0.53(+0.76%)
Jun 29, 2004 69.54 70.01 69.53 69.76 1,227,685 +0.25(+0.36%)
Jun 28, 2004 68.92 70.37 68.92 69.51 1,988,189 +0.82(+1.19%)
Jun 25, 2004 68.68 69.13 68.37 68.69 1,634,666 +0.07(+0.10%)
Jun 24, 2004 68.63 68.96 68.29 68.62 1,476,266 -0.26(-0.37%)
Jun 23, 2004 68.00 69.21 67.86 68.88 3,379,736 +1.39(+2.07%)
Jun 22, 2004 67.14 67.53 66.91 67.49 1,032,445 +0.39(+0.58%)
Jun 21, 2004 67.29 67.58 67.10 67.10 696,819 -0.22(-0.32%)
Jun 18, 2004 67.04 67.65 66.70 67.32 1,113,098 +0.26(+0.39%)
Jun 17, 2004 67.26 67.26 66.17 67.06 1,178,991 -0.21(-0.31%)
Jun 16, 2004 66.90 67.33 66.77 67.26 1,714,854 +0.66(+0.99%)
Jun 15, 2004 66.21 66.95 66.08 66.60 1,463,831 +0.61(+0.93%)
Jun 14, 2004 65.91 66.56 65.58 65.99 1,202,117 -0.22(-0.32%)
Jun 10, 2004 66.60 67.03 65.55 66.21 2,228,868 +0.80(+1.22%)
Jun 09, 2004 65.80 65.80 65.22 65.41 943,657 -0.40(-0.60%)
Jun 08, 2004 65.14 65.80 64.81 65.80 1,472,664 +0.66(+1.02%)
Jun 07, 2004 64.07 65.25 63.93 65.14 1,347,617 +1.27(+1.99%)
Jun 04, 2004 64.15 64.28 63.51 63.86 939,241 +0.05(+0.08%)
Jun 03, 2004 63.25 63.97 62.94 63.81 1,464,180 +0.34(+0.53%)
Jun 02, 2004 62.69 63.55 62.69 63.48 1,060,336 +0.82(+1.30%)
Jun 01, 2004 63.17 63.17 62.20 62.66 1,301,016 -0.65(-1.03%)
May 28, 2004 63.12 63.55 62.87 63.31 670,671 +0.29(+0.46%)
May 27, 2004 64.02 64.19 62.38 63.02 1,711,948 -0.57(-0.89%)
May 26, 2004 63.42 63.77 62.82 63.59 1,312,288 +0.11(+0.18%)
May 25, 2004 61.95 63.68 61.43 63.48 1,603,986 +1.61(+2.60%)
May 24, 2004 61.14 62.05 61.03 61.87 1,154,237 +1.08(+1.78%)
May 21, 2004 61.52 61.52 60.49 60.78 1,299,272 -0.32(-0.52%)
May 20, 2004 61.24 61.34 60.65 61.10 821,865 -0.20(-0.32%)
May 19, 2004 61.95 62.22 61.10 61.30 1,159,583 -0.42(-0.68%)
May 18, 2004 60.84 61.86 60.66 61.72 1,351,917 +1.02(+1.67%)
May 17, 2004 60.88 60.99 59.67 60.71 1,287,186 -0.39(-0.63%)
May 14, 2004 60.78 61.39 60.29 61.09 1,183,639 +0.32(+0.52%)
May 13, 2004 61.27 61.30 60.47 60.78 1,244,303 -0.58(-0.94%)
May 12, 2004 61.09 61.48 60.02 61.35 1,673,017 +0.10(+0.17%)
May 11, 2004 61.01 61.28 60.16 61.25 1,428,038 +0.43(+0.71%)
May 10, 2004 61.44 61.51 60.41 60.82 1,652,563 -0.81(-1.31%)
May 07, 2004 61.54 62.16 61.21 61.63 1,148,891 -0.61(-0.98%)
May 06, 2004 62.51 62.73 61.81 62.24 865,097 -0.65(-1.04%)
May 05, 2004 62.96 62.96 62.03 62.89 977,941 +0.03(+0.04%)
May 04, 2004 62.67 63.45 62.33 62.87 1,119,024 +0.20(+0.32%)
May 03, 2004 62.04 62.84 61.87 62.67 1,062,893 +0.79(+1.28%)
Apr 30, 2004 62.47 62.47 61.61 61.88 1,393,290 -0.37(-0.59%)
Apr 29, 2004 63.07 63.32 61.95 62.25 1,437,451 -0.63(-1.00%)
Apr 28, 2004 63.88 63.93 62.84 62.88 923,901 -0.97(-1.52%)
Apr 27, 2004 63.12 64.30 63.12 63.85 1,810,963 +1.05(+1.67%)
Apr 26, 2004 63.85 64.30 62.57 62.80 1,921,250 -1.01(-1.58%)
Apr 23, 2004 64.62 64.62 63.29 63.80 1,690,565 -1.06(-1.63%)
Apr 22, 2004 63.36 65.10 63.23 64.86 1,838,157 +1.33(+2.10%)
Apr 21, 2004 62.78 63.75 62.43 63.53 1,063,823 +0.69(+1.10%)
Apr 20, 2004 63.63 63.98 62.84 62.84 891,942 -0.73(-1.15%)
Apr 19, 2004 63.85 63.99 63.31 63.57 1,019,778 -0.53(-0.83%)
Apr 16, 2004 64.79 64.79 63.79 64.11 1,468,829 -0.39(-0.60%)
Apr 15, 2004 64.50 65.09 64.09 64.49 1,189,799 +0.16(+0.25%)
Apr 14, 2004 63.63 64.54 63.52 64.33 1,292,997 +0.38(+0.59%)
Apr 13, 2004 64.67 64.84 63.80 63.95 1,359,587 -0.42(-0.65%)
Apr 12, 2004 63.92 64.70 63.62 64.37 1,108,914 +0.85(+1.34%)
Apr 08, 2004 65.05 65.05 63.09 63.52 2,995,068 -1.07(-1.65%)
Apr 07, 2004 65.17 65.17 64.20 64.59 1,420,832 -0.59(-0.90%)
Apr 06, 2004 64.85 65.35 64.34 65.17 1,745,302 +0.17(+0.26%)
Apr 05, 2004 64.97 65.40 64.46 65.00 1,602,940 -0.46(-0.70%)
Apr 02, 2004 65.00 65.46 64.65 65.46 1,708,927 +1.09(+1.70%)
Apr 01, 2004 64.51 65.01 64.08 64.36 2,110,098 -0.31(-0.48%)
Mar 31, 2004 64.21 64.76 63.87 64.67 1,949,839 +0.46(+0.72%)
Mar 30, 2004 63.85 64.32 63.06 64.21 1,709,973 +0.54(+0.85%)
Mar 29, 2004 62.82 64.31 62.62 63.67 2,512,779 +1.03(+1.65%)
Mar 26, 2004 62.47 63.15 62.15 62.63 1,825,490 -0.19(-0.30%)
Mar 25, 2004 61.52 62.86 61.41 62.82 2,226,079 +1.69(+2.76%)
Mar 24, 2004 61.61 61.75 60.69 61.14 2,052,688 -0.46(-0.75%)
Mar 23, 2004 61.48 62.01 61.18 61.60 1,996,092 +0.45(+0.73%)
Mar 22, 2004 61.34 61.72 61.01 61.15 1,899,402 -0.18(-0.29%)
Mar 19, 2004 61.52 62.00 61.32 61.34 1,793,298 -0.60(-0.97%)
Mar 18, 2004 61.65 62.17 61.21 61.94 2,676,641 +0.34(+0.54%)
Mar 17, 2004 59.16 62.35 59.16 61.60 6,841,636 +2.72(+4.62%)
Mar 16, 2004 58.51 58.94 57.99 58.88 2,310,334 +1.14(+1.98%)
Mar 15, 2004 58.28 58.28 57.65 57.74 1,560,754 -0.64(-1.09%)
Mar 12, 2004 57.31 58.48 57.26 58.38 1,735,772 +1.35(+2.37%)
Mar 11, 2004 56.96 58.17 56.69 57.02 2,412,835 +0.06(+0.11%)
Mar 10, 2004 58.93 58.93 56.79 56.96 2,710,576 -2.02(-3.43%)
Mar 09, 2004 59.34 59.65 58.70 58.99 1,392,708 -0.40(-0.68%)
Mar 08, 2004 59.73 60.15 59.34 59.39 1,005,367 -0.41(-0.69%)
Mar 05, 2004 58.73 59.92 58.68 59.80 1,627,926 +0.65(+1.09%)
Mar 04, 2004 59.59 59.59 58.83 59.16 1,160,629 -0.42(-0.71%)
Mar 03, 2004 59.69 59.89 59.05 59.58 1,159,002 -0.17(-0.29%)
Mar 02, 2004 59.54 59.98 59.36 59.75 1,505,785 +0.22(+0.38%)
Mar 01, 2004 59.11 59.54 58.74 59.53 1,668,019 +0.43(+0.73%)
Feb 27, 2004 59.29 59.80 58.99 59.10 1,428,619 -0.09(-0.15%)
Feb 26, 2004 59.05 59.46 58.83 59.18 1,368,420 +0.19(+0.32%)
Feb 25, 2004 58.77 59.27 58.75 58.99 1,363,771 -0.18(-0.31%)
Feb 24, 2004 58.56 59.29 58.56 59.18 1,592,713 +0.11(+0.19%)
Feb 23, 2004 59.40 59.59 58.68 59.06 1,071,028 -0.32(-0.54%)
Feb 20, 2004 59.29 59.64 59.14 59.38 1,414,440 +0.21(+0.35%)
Feb 19, 2004 59.40 59.85 59.12 59.18 1,067,890 +0.06(+0.10%)
Feb 18, 2004 59.35 59.45 58.96 59.12 1,064,869 -0.50(-0.84%)
Feb 17, 2004 59.55 59.72 58.88 59.61 1,241,398 +0.32(+0.54%)
Feb 13, 2004 59.59 59.98 59.12 59.30 1,464,994 -0.40(-0.66%)
Feb 12, 2004 59.63 59.73 59.03 59.69 1,162,953 -0.38(-0.63%)
Feb 11, 2004 58.81 60.21 58.53 60.07 2,266,406 +1.04(+1.76%)
Feb 10, 2004 58.30 59.03 58.00 59.03 1,816,076 +0.82(+1.40%)
Feb 09, 2004 57.74 58.55 57.29 58.21 2,822,141 +1.31(+2.30%)
Feb 06, 2004 55.96 57.14 55.90 56.90 2,115,792 +1.04(+1.86%)
Feb 05, 2004 56.27 56.53 55.85 55.86 3,373,460 -0.27(-0.48%)
Feb 04, 2004 57.05 57.41 56.03 56.13 2,954,276 -1.33(-2.31%)
Feb 03, 2004 57.80 58.38 57.11 57.45 1,325,188 -0.34(-0.60%)
Feb 02, 2004 57.95 58.14 57.40 57.80 1,908,350 -0.09(-0.16%)
Jan 30, 2004 58.78 58.78 57.79 57.89 1,169,926 -0.88(-1.49%)
Jan 29, 2004 58.81 59.02 58.13 58.77 1,450,699 -0.03(-0.06%)
Jan 28, 2004 59.55 59.55 58.68 58.81 1,911,372 -0.78(-1.31%)
Jan 27, 2004 59.63 60.35 59.38 59.59 1,473,477 -0.26(-0.43%)
Jan 26, 2004 59.79 59.96 58.77 59.85 1,690,681 -0.07(-0.11%)
Jan 23, 2004 59.92 60.06 59.55 59.92 1,300,318 +0.08(+0.13%)
Jan 22, 2004 60.17 60.17 59.38 59.84 1,738,213 -0.40(-0.66%)
Jan 21, 2004 59.54 60.51 59.38 60.23 1,531,003 +0.69(+1.16%)
Jan 20, 2004 60.23 60.58 59.48 59.55 1,378,763 -0.64(-1.06%)
Jan 16, 2004 59.80 60.19 59.42 60.18 2,169,018 +0.53(+0.89%)
Jan 15, 2004 59.55 59.89 59.18 59.65 1,557,035 +0.24(+0.41%)
Jan 14, 2004 59.71 59.88 59.10 59.41 1,420,019 +0.03(+0.06%)
Jan 13, 2004 59.29 59.83 58.75 59.37 4,631,942 +0.70(+1.19%)
Jan 12, 2004 57.22 58.88 56.82 58.68 5,354,561 +2.71(+4.84%)
Jan 09, 2004 56.96 57.14 55.79 55.97 3,944,071 -1.15(-2.02%)
Jan 08, 2004 57.63 57.84 56.71 57.12 4,182,659 -0.47(-0.82%)
Jan 07, 2004 58.17 58.28 57.41 57.59 4,039,018 -0.58(-0.99%)
Jan 06, 2004 58.48 58.52 58.12 58.17 3,637,266 -0.30(-0.52%)
Jan 05, 2004 58.86 59.02 58.34 58.47 4,091,547 +0.05(+0.09%)
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.