Skip to main content

FedEx Corp (NY: FDX )

298.38 +1.04 (+0.35%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 121.56 123.55 121.02 121.20 2,294,838 -0.44(-0.36%)
Feb 26, 2016 121.01 123.45 120.96 121.65 2,264,995 +1.24(+1.03%)
Feb 25, 2016 119.02 120.48 117.89 120.41 1,537,443 +2.20(+1.87%)
Feb 24, 2016 117.34 118.68 116.38 118.20 1,478,079 -0.28(-0.24%)
Feb 23, 2016 119.03 119.42 117.23 118.49 2,662,675 -1.40(-1.17%)
Feb 22, 2016 114.90 120.84 115.73 119.89 3,009,252 +4.98(+4.34%)
Feb 19, 2016 115.38 115.76 113.40 114.90 3,036,934 -1.39(-1.20%)
Feb 18, 2016 117.64 118.30 115.09 116.29 2,400,755 -1.56(-1.32%)
Feb 17, 2016 118.27 119.25 117.35 117.85 2,335,694 +0.87(+0.74%)
Feb 16, 2016 115.50 117.54 114.34 116.98 1,972,609 +3.11(+2.73%)
Feb 12, 2016 111.17 113.87 113.87 113.87 1,949,784 +3.70(+3.36%)
Feb 11, 2016 111.16 112.45 108.72 110.17 3,008,092 -2.85(-2.52%)
Feb 10, 2016 115.69 116.68 112.78 113.02 2,402,535 -1.89(-1.64%)
Feb 09, 2016 114.45 116.14 113.39 114.91 2,186,601 -0.50(-0.43%)
Feb 08, 2016 115.36 115.99 113.39 115.41 1,979,020 -1.40(-1.20%)
Feb 05, 2016 117.99 119.14 116.56 116.80 1,813,980 -2.04(-1.71%)
Feb 04, 2016 115.72 120.50 115.72 118.84 2,870,702 +2.86(+2.47%)
Feb 03, 2016 115.90 116.48 112.83 115.98 2,206,529 +0.73(+0.64%)
Feb 02, 2016 116.50 117.11 115.04 115.25 2,453,577 -1.91(-1.63%)
Feb 01, 2016 116.54 117.56 115.12 117.16 2,097,986 -0.50(-0.43%)
Jan 29, 2016 114.22 117.81 114.05 117.66 3,340,672 +4.13(+3.63%)
Jan 28, 2016 113.99 114.94 112.86 113.54 1,781,591 -0.03(-0.02%)
Jan 27, 2016 115.25 116.62 113.08 113.56 2,623,591 +0.86(+0.76%)
Jan 26, 2016 111.90 113.12 111.39 112.70 2,093,671 +1.10(+0.98%)
Jan 25, 2016 112.46 113.39 111.31 111.61 3,091,675 -1.35(-1.19%)
Jan 22, 2016 111.75 113.42 111.27 112.95 2,702,698 +3.53(+3.23%)
Jan 21, 2016 109.14 110.76 108.03 109.42 2,980,253 +0.34(+0.32%)
Jan 20, 2016 110.24 111.10 106.00 109.07 4,250,757 -3.56(-3.16%)
Jan 19, 2016 114.41 114.89 110.93 112.63 3,338,547 +0.25(+0.22%)
Jan 15, 2016 113.39 112.39 112.39 112.39 4,787,560 -4.23(-3.63%)
Jan 14, 2016 115.77 117.63 113.69 116.62 2,421,781 +1.25(+1.08%)
Jan 13, 2016 119.81 120.72 114.77 115.37 2,562,312 -3.91(-3.28%)
Jan 12, 2016 118.60 119.77 117.35 119.28 1,676,093 +1.54(+1.31%)
Jan 11, 2016 119.42 119.58 116.20 117.74 2,812,869 -1.54(-1.29%)
Jan 08, 2016 120.07 121.52 119.01 119.28 2,695,321 +0.11(+0.09%)
Jan 07, 2016 122.20 122.86 118.92 119.18 3,806,356 -5.47(-4.39%)
Jan 06, 2016 126.24 126.80 124.22 124.65 2,181,101 -3.44(-2.68%)
Jan 05, 2016 127.12 128.16 126.08 128.09 1,914,691 +1.08(+0.85%)
Jan 04, 2016 129.64 130.17 126.45 127.00 3,762,031 -4.92(-3.73%)
Dec 31, 2015 131.29 131.93 131.93 131.93 1,650,512 -0.17(-0.13%)
Dec 30, 2015 131.80 132.95 131.06 132.10 1,375,215 -0.05(-0.04%)
Dec 29, 2015 132.20 132.59 131.18 132.15 1,192,772 +0.74(+0.56%)
Dec 28, 2015 131.94 132.46 130.18 131.41 2,038,690 -1.10(-0.83%)
Dec 24, 2015 133.02 132.51 132.51 132.51 1,297,146 -0.95(-0.71%)
Dec 23, 2015 131.79 133.92 131.54 133.46 2,027,046 +2.05(+1.56%)
Dec 22, 2015 129.68 131.75 129.30 131.41 2,487,202 +2.35(+1.82%)
Dec 21, 2015 130.65 131.53 128.16 129.06 2,331,890 -1.24(-0.95%)
Dec 18, 2015 133.12 133.34 129.91 130.30 5,806,476 -4.15(-3.09%)
Dec 17, 2015 138.89 139.47 134.18 134.45 6,621,098 +2.67(+2.02%)
Dec 16, 2015 129.18 132.50 129.06 131.79 3,413,752 +3.67(+2.86%)
Dec 15, 2015 127.68 130.60 127.56 128.12 3,312,138 +0.89(+0.70%)
Dec 14, 2015 126.62 127.32 124.76 127.23 3,489,214 -0.50(-0.40%)
Dec 11, 2015 129.63 130.59 127.67 127.74 3,044,717 -3.75(-2.85%)
Dec 10, 2015 129.99 132.56 129.97 131.49 1,850,851 +1.50(+1.15%)
Dec 09, 2015 130.35 132.48 129.43 129.99 2,318,615 -1.18(-0.90%)
Dec 08, 2015 133.99 134.46 130.80 131.17 2,437,511 -3.69(-2.74%)
Dec 07, 2015 136.01 136.43 133.92 134.87 2,088,000 -2.56(-1.87%)
Dec 04, 2015 136.64 137.66 135.54 137.43 2,546,879 +1.63(+1.20%)
Dec 03, 2015 139.67 140.00 135.50 135.81 2,928,030 -3.75(-2.69%)
Dec 02, 2015 140.97 141.47 139.27 139.55 1,823,159 -2.28(-1.61%)
Dec 01, 2015 140.91 142.03 139.26 141.83 2,722,744 +1.69(+1.20%)
Nov 30, 2015 144.62 145.40 140.05 140.15 3,306,258 -4.91(-3.38%)
Nov 27, 2015 144.44 145.22 143.81 145.05 635,446 +1.49(+1.04%)
Nov 25, 2015 144.26 143.56 143.56 143.56 1,191,546 -0.70(-0.48%)
Nov 24, 2015 143.23 144.81 142.90 144.26 1,227,752 -0.22(-0.15%)
Nov 23, 2015 145.10 145.64 144.00 144.48 993,986 -0.62(-0.43%)
Nov 20, 2015 145.04 145.80 144.48 145.10 1,417,264 +0.70(+0.48%)
Nov 19, 2015 144.09 145.25 143.36 144.40 1,206,715 +0.48(+0.33%)
Nov 18, 2015 141.97 144.19 141.97 143.92 1,602,574 +1.24(+0.87%)
Nov 17, 2015 143.17 144.27 141.98 142.68 1,277,999 +0.12(+0.09%)
Nov 16, 2015 139.66 142.91 139.66 142.56 2,047,550 +2.79(+2.00%)
Nov 13, 2015 139.84 141.44 139.13 139.77 1,988,886 -0.60(-0.43%)
Nov 12, 2015 141.64 141.97 140.11 140.37 1,746,366 -1.98(-1.39%)
Nov 11, 2015 141.44 143.39 140.55 142.35 2,127,946 -0.41(-0.29%)
Nov 10, 2015 142.06 143.61 141.20 142.76 1,841,522 +0.84(+0.59%)
Nov 09, 2015 142.76 143.47 140.84 141.92 2,330,059 -1.62(-1.13%)
Nov 06, 2015 140.63 143.65 140.63 143.54 2,076,282 +1.86(+1.32%)
Nov 05, 2015 141.19 142.24 140.27 141.68 1,877,481 +1.12(+0.80%)
Nov 04, 2015 141.36 141.44 140.18 140.55 1,459,367 -0.11(-0.08%)
Nov 03, 2015 139.97 141.37 139.84 140.66 1,529,814 +0.15(+0.11%)
Nov 02, 2015 138.16 140.69 138.16 140.51 1,829,454 +2.56(+1.86%)
Oct 30, 2015 138.28 138.40 136.61 137.94 2,919,402 -0.30(-0.22%)
Oct 29, 2015 137.02 138.60 136.79 138.25 1,295,603 +0.99(+0.72%)
Oct 28, 2015 138.49 138.89 136.02 137.25 1,854,109 -0.62(-0.45%)
Oct 27, 2015 137.46 139.58 136.78 137.87 2,233,346 -1.68(-1.20%)
Oct 26, 2015 141.50 141.80 139.41 139.55 1,907,639 -1.46(-1.03%)
Oct 23, 2015 142.32 142.94 140.15 141.01 2,560,297 -0.18(-0.13%)
Oct 22, 2015 138.31 141.44 137.94 141.19 2,301,800 +3.31(+2.40%)
Oct 21, 2015 136.70 139.24 136.63 137.88 1,804,810 +1.75(+1.29%)
Oct 20, 2015 134.38 136.23 133.92 136.13 1,568,934 +1.43(+1.06%)
Oct 19, 2015 134.01 135.08 133.93 134.70 706,741 -0.09(-0.07%)
Oct 16, 2015 135.27 136.15 133.65 134.79 1,141,054 +0.33(+0.24%)
Oct 15, 2015 134.13 134.69 132.38 134.46 1,138,035 +1.22(+0.92%)
Oct 14, 2015 133.80 134.46 132.52 133.24 1,280,344 -0.66(-0.50%)
Oct 13, 2015 135.74 135.80 133.80 133.91 1,648,090 -2.60(-1.90%)
Oct 12, 2015 137.16 137.32 135.77 136.50 1,408,779 -0.80(-0.59%)
Oct 09, 2015 137.66 138.96 137.22 137.31 2,040,186 -0.19(-0.14%)
Oct 08, 2015 134.90 137.89 134.66 137.50 1,966,711 +2.28(+1.69%)
Oct 07, 2015 134.43 136.66 134.09 135.22 2,848,020 +1.29(+0.96%)
Oct 06, 2015 133.53 134.28 132.39 133.93 2,486,362 +1.41(+1.06%)
Oct 05, 2015 129.11 132.97 129.11 132.53 1,953,921 +3.89(+3.02%)
Oct 02, 2015 125.83 128.69 125.28 128.64 1,479,901 +0.72(+0.56%)
Oct 01, 2015 127.19 128.55 126.97 127.92 1,854,379 +0.64(+0.51%)
Sep 30, 2015 126.88 127.82 126.34 127.28 1,935,674 +1.81(+1.44%)
Sep 29, 2015 124.41 125.71 123.77 125.46 1,633,773 +1.05(+0.85%)
Sep 28, 2015 126.41 126.97 124.27 124.41 1,996,873 -3.28(-2.57%)
Sep 25, 2015 126.87 128.86 126.28 127.69 1,958,625 +1.78(+1.41%)
Sep 24, 2015 125.73 126.29 124.73 125.91 2,372,710 -1.07(-0.84%)
Sep 23, 2015 127.44 128.02 126.43 126.98 1,868,589 -0.28(-0.22%)
Sep 22, 2015 127.45 127.75 125.92 127.27 2,743,820 -1.80(-1.40%)
Sep 21, 2015 128.88 129.78 127.82 129.07 2,765,583 +0.63(+0.49%)
Sep 18, 2015 130.65 131.03 128.07 128.44 4,076,741 -3.70(-2.80%)
Sep 17, 2015 131.97 134.25 131.14 132.15 3,256,883 -0.12(-0.09%)
Sep 16, 2015 133.84 134.52 129.64 132.27 7,019,298 -3.86(-2.84%)
Sep 15, 2015 133.44 137.57 133.15 136.13 3,661,438 +3.33(+2.51%)
Sep 14, 2015 133.25 133.42 131.90 132.80 2,935,585 -0.75(-0.56%)
Sep 11, 2015 131.71 133.77 130.46 133.55 2,693,063 +1.33(+1.01%)
Sep 10, 2015 133.62 134.20 131.93 132.22 2,672,896 -1.76(-1.31%)
Sep 09, 2015 136.73 137.02 133.72 133.98 2,140,174 -1.53(-1.13%)
Sep 08, 2015 133.49 135.72 133.00 135.50 1,932,231 +4.36(+3.32%)
Sep 04, 2015 131.92 131.15 131.15 131.15 1,677,300 -2.29(-1.72%)
Sep 03, 2015 134.15 135.27 132.96 133.44 2,018,549 +0.34(+0.26%)
Sep 02, 2015 132.37 133.15 130.68 133.10 1,977,670 +2.46(+1.88%)
Sep 01, 2015 130.59 133.25 130.18 130.63 3,217,223 -2.28(-1.71%)
Aug 31, 2015 134.09 134.14 132.55 132.91 1,842,198 -1.67(-1.24%)
Aug 28, 2015 134.76 135.68 133.92 134.58 1,476,514 -0.48(-0.35%)
Aug 27, 2015 133.09 135.50 132.16 135.06 2,224,224 +4.07(+3.11%)
Aug 26, 2015 130.61 131.80 127.74 130.99 3,403,467 +2.97(+2.32%)
Aug 25, 2015 134.81 135.06 127.96 128.01 3,305,907 -2.92(-2.23%)
Aug 24, 2015 129.29 133.99 114.73 130.94 4,547,574 -6.76(-4.91%)
Aug 21, 2015 140.32 141.38 137.52 137.69 2,835,865 -3.90(-2.75%)
Aug 20, 2015 144.46 144.73 141.31 141.59 2,223,809 -3.97(-2.73%)
Aug 19, 2015 145.50 146.02 144.18 145.57 1,698,987 -0.63(-0.43%)
Aug 18, 2015 145.61 147.65 145.40 146.19 1,669,430 +0.61(+0.42%)
Aug 17, 2015 144.90 145.78 143.52 145.58 1,713,490 +0.14(+0.10%)
Aug 14, 2015 145.06 145.96 144.29 145.44 3,097,872 +1.07(+0.74%)
Aug 13, 2015 146.17 146.57 144.34 144.38 2,180,255 -1.51(-1.03%)
Aug 12, 2015 148.08 148.08 144.90 145.88 2,629,109 -2.75(-1.85%)
Aug 11, 2015 148.46 150.98 147.99 148.64 1,743,308 -0.86(-0.57%)
Aug 10, 2015 148.59 150.01 148.49 149.49 1,201,733 +2.13(+1.44%)
Aug 07, 2015 149.24 149.47 146.52 147.37 1,598,495 -2.30(-1.54%)
Aug 06, 2015 151.91 151.96 149.62 149.67 1,134,296 -1.49(-0.99%)
Aug 05, 2015 150.71 152.67 150.71 151.16 961,660 +1.06(+0.71%)
Aug 04, 2015 150.88 151.67 149.89 150.10 1,034,535 -0.63(-0.42%)
Aug 03, 2015 151.31 151.75 149.63 150.74 898,633 -0.54(-0.36%)
Jul 31, 2015 149.15 152.19 147.74 151.28 1,359,415 +0.13(+0.09%)
Jul 30, 2015 150.47 151.55 150.16 151.14 1,051,565 -0.55(-0.36%)
Jul 29, 2015 149.41 152.32 149.26 151.69 1,429,803 +2.17(+1.45%)
Jul 28, 2015 146.88 149.71 146.66 149.52 2,101,050 +4.14(+2.85%)
Jul 27, 2015 143.62 145.72 143.30 145.38 2,467,244 +0.56(+0.38%)
Jul 24, 2015 147.34 147.88 144.07 144.82 1,790,003 -2.43(-1.65%)
Jul 23, 2015 149.01 149.04 147.00 147.25 1,219,967 -1.45(-0.97%)
Jul 22, 2015 150.65 150.91 147.90 148.70 1,486,397 -1.82(-1.21%)
Jul 21, 2015 150.38 151.76 149.98 150.52 1,057,913 +0.31(+0.21%)
Jul 20, 2015 150.55 150.56 149.58 150.21 1,152,010 -0.02(-0.01%)
Jul 17, 2015 149.57 150.74 149.42 150.23 1,579,647 +0.65(+0.44%)
Jul 16, 2015 150.25 150.47 149.53 149.57 1,182,881 +0.32(+0.21%)
Jul 15, 2015 151.12 151.77 149.17 149.25 1,574,636 -1.86(-1.23%)
Jul 14, 2015 150.91 151.69 150.10 151.12 1,368,193 +0.24(+0.16%)
Jul 13, 2015 149.75 151.12 149.28 150.88 1,504,180 +2.22(+1.49%)
Jul 10, 2015 150.02 150.42 148.15 148.66 1,688,730 +0.66(+0.45%)
Jul 09, 2015 148.95 149.85 147.76 148.00 1,497,286 +0.64(+0.43%)
Jul 08, 2015 148.54 150.01 147.09 147.37 1,516,035 -2.96(-1.97%)
Jul 07, 2015 149.47 150.67 148.05 150.32 1,987,913 +1.40(+0.94%)
Jul 06, 2015 150.02 151.09 148.16 148.92 2,204,379 -2.10(-1.39%)
Jul 02, 2015 150.20 151.02 151.02 151.02 1,339,392 +1.16(+0.78%)
Jul 01, 2015 151.88 152.19 149.71 149.86 1,600,436 -0.52(-0.35%)
Jun 30, 2015 152.07 152.53 149.99 150.38 1,759,391 -0.55(-0.36%)
Jun 29, 2015 151.45 152.78 150.63 150.92 2,646,812 -2.33(-1.52%)
Jun 26, 2015 153.26 153.65 152.82 153.25 1,902,493 +0.76(+0.50%)
Jun 25, 2015 153.23 153.57 152.31 152.49 1,731,656 -0.55(-0.36%)
Jun 24, 2015 154.44 155.12 152.16 153.04 1,983,072 -1.63(-1.06%)
Jun 23, 2015 155.94 156.05 154.14 154.67 1,736,594 -0.89(-0.57%)
Jun 22, 2015 155.99 156.77 155.32 155.56 1,963,336 +0.30(+0.19%)
Jun 19, 2015 156.52 157.38 155.26 155.26 2,774,807 -2.16(-1.37%)
Jun 18, 2015 155.81 159.02 155.81 157.43 3,384,108 +1.47(+0.94%)
Jun 17, 2015 157.11 157.86 154.00 155.96 4,568,455 -4.77(-2.97%)
Jun 16, 2015 160.63 161.94 158.71 160.73 2,750,153 -0.25(-0.15%)
Jun 15, 2015 160.86 161.38 159.91 160.97 1,597,625 -0.86(-0.53%)
Jun 12, 2015 162.20 162.87 161.06 161.83 1,906,273 -1.19(-0.73%)
Jun 11, 2015 162.41 163.21 161.13 163.02 2,177,098 +2.34(+1.46%)
Jun 10, 2015 158.93 162.07 158.36 160.68 2,121,228 +1.72(+1.08%)
Jun 09, 2015 158.59 160.04 157.75 158.96 1,124,832 +0.42(+0.27%)
Jun 08, 2015 160.32 160.38 158.31 158.53 1,835,610 -2.07(-1.29%)
Jun 05, 2015 158.21 161.30 157.40 160.60 2,201,846 +2.30(+1.45%)
Jun 04, 2015 157.66 158.62 157.55 158.31 1,537,512 -0.25(-0.16%)
Jun 03, 2015 155.55 158.89 154.86 158.56 2,191,014 +3.70(+2.39%)
Jun 02, 2015 153.82 155.68 152.55 154.86 1,136,454 +0.31(+0.20%)
Jun 01, 2015 153.23 155.09 152.39 154.55 1,443,904 +1.89(+1.24%)
May 29, 2015 153.80 154.12 152.46 152.66 1,314,243 -1.66(-1.07%)
May 28, 2015 155.20 155.24 153.83 154.31 1,476,179 -1.37(-0.88%)
May 27, 2015 153.90 155.89 153.27 155.69 917,762 +2.25(+1.46%)
May 26, 2015 154.22 154.26 153.15 153.44 1,082,082 -0.94(-0.61%)
May 22, 2015 155.53 154.38 154.38 154.38 879,400 -1.21(-0.78%)
May 21, 2015 155.91 156.21 154.65 155.59 1,262,168 -0.85(-0.55%)
May 20, 2015 156.61 157.56 156.12 156.44 1,068,517 -0.41(-0.26%)
May 19, 2015 156.44 157.49 155.99 156.85 1,404,194 +0.71(+0.45%)
May 18, 2015 154.35 156.37 154.23 156.15 1,767,920 +1.80(+1.16%)
May 15, 2015 153.53 154.48 152.90 154.35 1,693,262 +1.49(+0.97%)
May 14, 2015 152.32 153.34 151.68 152.86 1,677,972 +1.34(+0.88%)
May 13, 2015 152.45 152.90 151.29 151.52 1,377,746 -1.31(-0.86%)
May 12, 2015 152.60 153.08 151.99 152.83 1,278,513 -0.69(-0.45%)
May 11, 2015 153.35 154.21 153.35 153.52 1,506,602 +0.75(+0.49%)
May 08, 2015 152.45 153.42 152.27 152.77 1,402,988 +1.42(+0.94%)
May 07, 2015 149.70 152.12 149.45 151.35 1,303,380 +1.92(+1.29%)
May 06, 2015 150.43 150.50 148.46 149.43 1,186,532 -0.22(-0.15%)
May 05, 2015 151.14 151.87 149.39 149.65 1,324,163 -2.22(-1.46%)
May 04, 2015 151.24 152.88 151.15 151.87 1,181,673 +0.53(+0.35%)
May 01, 2015 149.82 151.52 149.76 151.34 1,321,537 +1.90(+1.27%)
Apr 30, 2015 148.40 149.77 148.37 149.44 2,063,581 +0.00(+0.00%)
Apr 29, 2015 149.68 150.65 148.70 149.44 1,265,570 -1.47(-0.98%)
Apr 28, 2015 149.18 151.53 148.50 150.91 1,727,276 +1.95(+1.31%)
Apr 27, 2015 150.13 150.36 148.81 148.96 1,670,849 -0.81(-0.54%)
Apr 24, 2015 149.58 150.04 148.94 149.77 1,077,398 -0.13(-0.09%)
Apr 23, 2015 148.98 150.64 148.98 149.91 1,191,955 +0.08(+0.05%)
Apr 22, 2015 149.63 150.50 148.66 149.83 1,196,705 +0.09(+0.06%)
Apr 21, 2015 149.32 150.22 149.32 149.74 1,232,924 +0.75(+0.50%)
Apr 20, 2015 148.31 149.82 148.31 148.99 1,411,576 +0.94(+0.63%)
Apr 17, 2015 148.26 148.57 147.46 148.06 1,864,424 -1.09(-0.73%)
Apr 16, 2015 149.44 150.05 148.66 149.15 1,997,499 -0.25(-0.17%)
Apr 15, 2015 151.21 151.90 149.22 149.40 2,335,216 -1.74(-1.15%)
Apr 14, 2015 151.59 152.58 150.79 151.14 2,060,804 -1.44(-0.94%)
Apr 13, 2015 153.03 154.49 152.47 152.58 1,585,839 -1.09(-0.71%)
Apr 10, 2015 152.74 153.78 152.04 153.67 2,536,521 +1.28(+0.84%)
Apr 09, 2015 151.10 152.86 150.78 152.39 2,206,265 +0.95(+0.63%)
Apr 08, 2015 150.77 151.48 149.21 151.44 3,626,611 +0.60(+0.40%)
Apr 07, 2015 152.24 153.20 150.44 150.84 6,228,100 +3.96(+2.69%)
Apr 06, 2015 145.74 147.40 145.41 146.88 1,441,761 +0.40(+0.27%)
Apr 02, 2015 146.92 146.49 146.49 146.49 1,863,761 -0.02(-0.01%)
Apr 01, 2015 145.43 146.73 144.78 146.50 1,829,706 +0.70(+0.48%)
Mar 31, 2015 146.29 146.71 145.41 145.81 1,779,494 -1.15(-0.78%)
Mar 30, 2015 145.46 147.51 145.39 146.95 1,736,526 +1.90(+1.31%)
Mar 27, 2015 145.46 145.96 144.98 145.05 1,040,590 -0.79(-0.54%)
Mar 26, 2015 144.78 146.85 144.36 145.84 1,988,772 +0.05(+0.04%)
Mar 25, 2015 149.59 149.64 145.72 145.79 2,244,754 -3.29(-2.20%)
Mar 24, 2015 150.07 150.26 149.08 149.08 1,404,062 -1.30(-0.87%)
Mar 23, 2015 151.73 151.83 150.38 150.38 1,990,478 -1.23(-0.81%)
Mar 20, 2015 153.43 153.64 151.47 151.62 3,065,545 -1.59(-1.04%)
Mar 19, 2015 152.98 154.34 152.02 153.21 2,378,152 +0.49(+0.32%)
Mar 18, 2015 151.58 153.47 150.27 152.73 4,815,842 -2.12(-1.37%)
Mar 17, 2015 155.89 157.40 154.85 154.85 3,084,805 -1.42(-0.91%)
Mar 16, 2015 153.53 156.39 153.53 156.27 2,037,903 +3.53(+2.31%)
Mar 13, 2015 152.98 154.06 151.87 152.74 1,305,781 -0.23(-0.15%)
Mar 12, 2015 151.55 153.02 151.55 152.97 1,120,239 +1.78(+1.18%)
Mar 11, 2015 149.82 151.87 149.82 151.19 1,534,777 +1.38(+0.92%)
Mar 10, 2015 150.89 151.63 149.82 149.82 1,677,434 -2.56(-1.68%)
Mar 09, 2015 152.33 153.50 152.15 152.38 1,746,454 -0.07(-0.05%)
Mar 06, 2015 153.19 154.23 152.29 152.45 1,286,311 -1.44(-0.93%)
Mar 05, 2015 154.35 154.35 152.74 153.89 1,059,008 +0.18(+0.11%)
Mar 04, 2015 154.54 155.06 153.53 153.71 1,176,110 -1.35(-0.87%)
Mar 03, 2015 155.37 155.38 153.89 155.06 1,456,566 -0.57(-0.37%)
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.