Skip to main content

FedEx Corp (NY: FDX )

289.34 +1.46 (+0.51%)
Streaming Delayed Price Updated: 10:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 122.24 124.25 121.70 121.89 2,282,035 -0.44(-0.36%)
Feb 26, 2016 121.69 124.15 121.64 122.33 2,252,358 +1.25(+1.03%)
Feb 25, 2016 119.69 121.16 118.56 121.08 1,528,865 +2.22(+1.87%)
Feb 24, 2016 118.00 119.35 117.03 118.87 1,469,832 -0.28(-0.24%)
Feb 23, 2016 119.69 120.09 117.89 119.15 2,647,819 -1.41(-1.17%)
Feb 22, 2016 115.55 121.52 116.38 120.56 2,992,463 +5.01(+4.34%)
Feb 19, 2016 116.03 116.41 114.04 115.55 3,019,991 -1.40(-1.20%)
Feb 18, 2016 118.31 118.96 115.73 116.94 2,387,360 -1.57(-1.32%)
Feb 17, 2016 118.93 119.92 118.01 118.51 2,322,663 +0.87(+0.74%)
Feb 16, 2016 116.15 118.20 114.98 117.64 1,961,604 +3.12(+2.73%)
Feb 12, 2016 111.80 114.51 114.51 114.51 1,938,906 +3.72(+3.36%)
Feb 11, 2016 111.79 113.08 109.33 110.79 2,991,310 -2.87(-2.52%)
Feb 10, 2016 116.34 117.33 113.41 113.66 2,389,131 -1.90(-1.64%)
Feb 09, 2016 115.09 116.79 114.03 115.55 2,174,402 -0.50(-0.43%)
Feb 08, 2016 116.01 116.64 114.02 116.05 1,967,979 -1.41(-1.20%)
Feb 05, 2016 118.65 119.80 117.21 117.46 1,803,860 -2.05(-1.71%)
Feb 04, 2016 116.37 121.18 116.37 119.51 2,854,685 +2.88(+2.47%)
Feb 03, 2016 116.55 117.13 113.47 116.63 2,194,219 +0.74(+0.64%)
Feb 02, 2016 117.16 117.76 115.69 115.89 2,439,887 -1.92(-1.63%)
Feb 01, 2016 117.19 118.22 115.77 117.81 2,086,281 -0.51(-0.43%)
Jan 29, 2016 114.86 118.47 114.69 118.32 3,322,033 +4.15(+3.63%)
Jan 28, 2016 114.63 115.58 113.49 114.17 1,771,651 -0.03(-0.02%)
Jan 27, 2016 115.89 117.27 113.72 114.20 2,608,954 +0.86(+0.76%)
Jan 26, 2016 112.53 113.75 112.02 113.34 2,081,990 +1.11(+0.98%)
Jan 25, 2016 113.09 114.02 111.94 112.23 3,074,426 -1.35(-1.19%)
Jan 22, 2016 112.38 114.06 111.89 113.59 2,687,619 +3.55(+3.23%)
Jan 21, 2016 109.76 111.38 108.64 110.03 2,963,626 +0.35(+0.32%)
Jan 20, 2016 110.86 111.72 106.60 109.69 4,227,041 -3.58(-3.16%)
Jan 19, 2016 115.06 115.54 111.56 113.27 3,319,921 +0.25(+0.22%)
Jan 15, 2016 114.03 113.02 113.02 113.02 4,760,849 -4.26(-3.63%)
Jan 14, 2016 116.42 118.29 114.33 117.27 2,408,270 +1.26(+1.08%)
Jan 13, 2016 120.49 121.39 115.41 116.02 2,548,016 -3.94(-3.28%)
Jan 12, 2016 119.27 120.44 118.01 119.95 1,666,742 +1.55(+1.31%)
Jan 11, 2016 120.09 120.25 116.85 118.40 2,797,175 -1.55(-1.29%)
Jan 08, 2016 120.75 122.20 119.68 119.95 2,680,283 +0.11(+0.09%)
Jan 07, 2016 122.88 123.55 119.59 119.85 3,785,119 -5.50(-4.39%)
Jan 06, 2016 126.95 127.51 124.91 125.35 2,168,932 -3.45(-2.68%)
Jan 05, 2016 127.83 128.88 126.79 128.80 1,904,008 +1.09(+0.85%)
Jan 04, 2016 130.37 130.90 127.16 127.72 3,741,041 -4.95(-3.73%)
Dec 31, 2015 132.03 132.67 132.67 132.67 1,641,304 -0.17(-0.13%)
Dec 30, 2015 132.54 133.69 131.80 132.84 1,367,542 -0.05(-0.04%)
Dec 29, 2015 132.94 133.34 131.92 132.89 1,186,117 +0.74(+0.56%)
Dec 28, 2015 132.68 133.20 130.91 132.15 2,027,315 -1.10(-0.83%)
Dec 24, 2015 133.76 133.26 133.26 133.26 1,289,909 -0.95(-0.71%)
Dec 23, 2015 132.53 134.67 132.28 134.21 2,015,737 +2.06(+1.56%)
Dec 22, 2015 130.41 132.49 130.03 132.15 2,473,326 +2.37(+1.83%)
Dec 21, 2015 131.39 132.26 128.88 129.78 2,318,880 -1.25(-0.95%)
Dec 18, 2015 133.87 134.09 130.64 131.03 5,774,080 -4.18(-3.09%)
Dec 17, 2015 139.67 140.25 134.93 135.21 6,584,157 +2.68(+2.02%)
Dec 16, 2015 129.91 133.24 129.78 132.53 3,394,705 +3.69(+2.86%)
Dec 15, 2015 128.39 131.33 128.28 128.84 3,293,659 +0.89(+0.70%)
Dec 14, 2015 127.33 128.04 125.46 127.95 3,469,747 -0.51(-0.39%)
Dec 11, 2015 130.35 131.32 128.38 128.46 3,027,729 -3.77(-2.85%)
Dec 10, 2015 130.72 133.30 130.70 132.22 1,840,524 +1.51(+1.15%)
Dec 09, 2015 131.08 133.22 130.16 130.72 2,305,679 -1.19(-0.90%)
Dec 08, 2015 134.75 135.22 131.54 131.91 2,423,912 -3.72(-2.74%)
Dec 07, 2015 136.77 137.20 134.67 135.62 2,076,351 -2.58(-1.87%)
Dec 04, 2015 137.40 138.43 136.30 138.20 2,532,670 +1.64(+1.20%)
Dec 03, 2015 140.45 140.78 136.26 136.57 2,911,694 -3.77(-2.69%)
Dec 02, 2015 141.76 142.26 140.05 140.34 1,812,987 -2.29(-1.61%)
Dec 01, 2015 141.71 142.82 140.04 142.63 2,707,554 +1.70(+1.20%)
Nov 30, 2015 145.43 146.21 140.83 140.93 3,287,812 -4.93(-3.38%)
Nov 27, 2015 145.25 146.03 144.61 145.87 631,901 +1.50(+1.04%)
Nov 25, 2015 145.07 144.36 144.36 144.36 1,184,898 -0.70(-0.48%)
Nov 24, 2015 144.03 145.63 143.71 145.07 1,220,902 -0.22(-0.15%)
Nov 23, 2015 145.91 146.46 144.81 145.29 988,440 -0.62(-0.43%)
Nov 20, 2015 145.86 146.62 145.29 145.91 1,409,357 +0.70(+0.48%)
Nov 19, 2015 144.90 146.07 144.17 145.21 1,199,983 +0.48(+0.33%)
Nov 18, 2015 142.76 144.99 142.76 144.73 1,593,633 +1.25(+0.87%)
Nov 17, 2015 143.97 145.08 142.77 143.48 1,270,869 +0.12(+0.09%)
Nov 16, 2015 140.44 143.71 140.44 143.36 2,036,127 +2.81(+2.00%)
Nov 13, 2015 140.62 142.23 139.91 140.55 1,977,790 -0.60(-0.43%)
Nov 12, 2015 142.43 142.76 140.90 141.15 1,736,623 -1.99(-1.39%)
Nov 11, 2015 142.24 144.19 141.34 143.15 2,116,074 -0.42(-0.29%)
Nov 10, 2015 142.85 144.42 141.99 143.56 1,831,248 +0.84(+0.59%)
Nov 09, 2015 143.56 144.27 141.63 142.72 2,317,059 -1.63(-1.13%)
Nov 06, 2015 141.42 144.45 141.42 144.35 2,064,698 +1.88(+1.32%)
Nov 05, 2015 141.98 143.03 141.06 142.47 1,867,007 +1.13(+0.80%)
Nov 04, 2015 142.15 142.23 140.97 141.34 1,451,225 -0.11(-0.08%)
Nov 03, 2015 140.75 142.17 140.63 141.45 1,521,279 +0.15(+0.11%)
Nov 02, 2015 138.93 141.47 138.93 141.30 1,819,247 +2.58(+1.86%)
Oct 30, 2015 139.06 139.17 137.38 138.72 2,903,114 -0.30(-0.22%)
Oct 29, 2015 137.78 139.38 137.56 139.02 1,288,375 +1.00(+0.72%)
Oct 28, 2015 139.27 139.67 136.78 138.03 1,843,764 -0.62(-0.45%)
Oct 27, 2015 138.23 140.36 137.54 138.65 2,220,886 -1.69(-1.20%)
Oct 26, 2015 142.29 142.60 140.19 140.34 1,896,997 -1.47(-1.03%)
Oct 23, 2015 143.12 143.74 140.93 141.80 2,546,013 -0.18(-0.13%)
Oct 22, 2015 139.08 142.23 138.71 141.98 2,288,958 +3.32(+2.40%)
Oct 21, 2015 137.47 140.02 137.39 138.66 1,794,741 +1.76(+1.29%)
Oct 20, 2015 135.14 136.99 134.67 136.90 1,560,181 +1.44(+1.06%)
Oct 19, 2015 134.76 135.84 134.68 135.46 702,798 -0.09(-0.07%)
Oct 16, 2015 136.03 136.91 134.40 135.54 1,134,688 +0.33(+0.24%)
Oct 15, 2015 134.89 135.45 133.12 135.22 1,131,685 +1.23(+0.92%)
Oct 14, 2015 134.55 135.22 133.26 133.99 1,273,201 -0.67(-0.50%)
Oct 13, 2015 136.50 136.56 134.55 134.66 1,638,895 -2.61(-1.90%)
Oct 12, 2015 137.93 138.09 136.54 137.27 1,400,920 -0.81(-0.59%)
Oct 09, 2015 138.43 139.74 137.99 138.08 2,028,803 -0.19(-0.14%)
Oct 08, 2015 135.66 138.66 135.42 138.27 1,955,739 +2.29(+1.69%)
Oct 07, 2015 135.18 137.43 134.84 135.98 2,832,131 +1.30(+0.96%)
Oct 06, 2015 134.27 135.04 133.14 134.68 2,472,490 +1.41(+1.06%)
Oct 05, 2015 129.84 133.71 129.84 133.27 1,943,020 +3.91(+3.02%)
Oct 02, 2015 126.54 129.41 125.98 129.36 1,471,644 +0.72(+0.56%)
Oct 01, 2015 127.90 129.27 127.68 128.64 1,844,033 +0.65(+0.51%)
Sep 30, 2015 127.59 128.54 127.05 127.99 1,924,875 +1.82(+1.44%)
Sep 29, 2015 125.11 126.42 124.46 126.17 1,624,658 +1.06(+0.85%)
Sep 28, 2015 127.12 127.69 124.97 125.11 1,985,732 -3.30(-2.57%)
Sep 25, 2015 127.58 129.58 126.99 128.41 1,947,698 +1.79(+1.41%)
Sep 24, 2015 126.43 127.00 125.43 126.62 2,359,473 -1.08(-0.84%)
Sep 23, 2015 128.16 128.74 127.14 127.70 1,858,164 -0.28(-0.22%)
Sep 22, 2015 128.17 128.47 126.63 127.98 2,728,511 -1.81(-1.40%)
Sep 21, 2015 129.60 130.50 128.54 129.79 2,750,153 +0.63(+0.49%)
Sep 18, 2015 131.38 131.76 128.79 129.16 4,053,996 -3.72(-2.80%)
Sep 17, 2015 132.71 135.00 131.87 132.89 3,238,712 -0.12(-0.09%)
Sep 16, 2015 134.59 135.28 130.37 133.01 6,980,137 -3.88(-2.84%)
Sep 15, 2015 134.19 138.34 133.90 136.90 3,641,011 +3.35(+2.51%)
Sep 14, 2015 134.00 134.17 132.64 133.54 2,919,207 -0.76(-0.56%)
Sep 11, 2015 132.45 134.52 131.19 134.30 2,678,038 +1.34(+1.01%)
Sep 10, 2015 134.37 134.95 132.66 132.96 2,657,983 -1.77(-1.31%)
Sep 09, 2015 137.50 137.78 134.47 134.73 2,128,234 -1.54(-1.13%)
Sep 08, 2015 134.24 136.48 133.75 136.26 1,921,450 +4.38(+3.32%)
Sep 04, 2015 132.66 131.88 131.88 131.88 1,667,942 -2.31(-1.72%)
Sep 03, 2015 134.90 136.03 133.70 134.19 2,007,287 +0.35(+0.26%)
Sep 02, 2015 133.12 133.90 131.41 133.84 1,966,637 +2.48(+1.88%)
Sep 01, 2015 131.32 134.00 130.91 131.37 3,199,273 -2.29(-1.71%)
Aug 31, 2015 134.85 134.89 133.29 133.66 1,831,920 -1.68(-1.24%)
Aug 28, 2015 135.52 136.44 134.67 135.34 1,468,277 -0.48(-0.35%)
Aug 27, 2015 133.84 136.26 132.90 135.81 2,211,815 +4.09(+3.11%)
Aug 26, 2015 131.34 132.54 128.46 131.72 3,384,479 +2.99(+2.32%)
Aug 25, 2015 135.56 135.82 128.68 128.73 3,287,463 -2.94(-2.23%)
Aug 24, 2015 130.02 134.74 115.38 131.67 4,522,202 -6.80(-4.91%)
Aug 21, 2015 141.10 142.17 138.29 138.47 2,820,043 -3.92(-2.76%)
Aug 20, 2015 145.26 145.54 142.11 142.39 2,211,402 -3.99(-2.73%)
Aug 19, 2015 146.31 146.84 144.99 146.38 1,689,508 -0.63(-0.43%)
Aug 18, 2015 146.43 148.48 146.22 147.01 1,660,116 +0.61(+0.42%)
Aug 17, 2015 145.71 146.60 144.32 146.40 1,703,931 +0.14(+0.10%)
Aug 14, 2015 145.87 146.78 145.10 146.26 3,080,588 +1.07(+0.74%)
Aug 13, 2015 146.99 147.39 145.15 145.19 2,168,091 -1.52(-1.03%)
Aug 12, 2015 148.91 148.91 145.71 146.70 2,614,441 -2.77(-1.85%)
Aug 11, 2015 149.29 151.82 148.82 149.47 1,733,582 -0.86(-0.57%)
Aug 10, 2015 149.43 150.86 149.32 150.33 1,195,028 +2.14(+1.44%)
Aug 07, 2015 150.07 150.31 147.34 148.19 1,589,577 -2.32(-1.54%)
Aug 06, 2015 152.76 152.81 150.46 150.51 1,127,968 -1.50(-0.99%)
Aug 05, 2015 151.56 153.53 151.56 152.01 956,294 +1.06(+0.71%)
Aug 04, 2015 151.73 152.52 150.73 150.94 1,028,763 -0.64(-0.42%)
Aug 03, 2015 152.16 152.60 150.47 151.58 893,620 -0.54(-0.36%)
Jul 31, 2015 149.99 153.05 148.57 152.12 1,351,830 +0.13(+0.09%)
Jul 30, 2015 151.32 152.40 151.01 151.99 1,045,699 -0.55(-0.36%)
Jul 29, 2015 150.24 153.17 150.10 152.54 1,421,826 +2.18(+1.45%)
Jul 28, 2015 147.71 150.55 147.48 150.36 2,089,328 +4.16(+2.85%)
Jul 27, 2015 144.43 146.53 144.10 146.20 2,453,479 +0.56(+0.38%)
Jul 24, 2015 148.17 148.71 144.88 145.64 1,780,017 -2.44(-1.65%)
Jul 23, 2015 149.84 149.88 147.82 148.08 1,213,161 -1.46(-0.97%)
Jul 22, 2015 151.50 151.75 148.73 149.53 1,478,104 -1.83(-1.21%)
Jul 21, 2015 151.22 152.61 150.82 151.36 1,052,011 +0.31(+0.21%)
Jul 20, 2015 151.40 151.40 150.42 151.05 1,145,582 -0.02(-0.01%)
Jul 17, 2015 150.41 151.58 150.26 151.07 1,570,834 +0.66(+0.44%)
Jul 16, 2015 151.10 151.32 150.37 150.41 1,176,282 +0.32(+0.21%)
Jul 15, 2015 151.97 152.62 150.00 150.09 1,565,850 -1.87(-1.23%)
Jul 14, 2015 151.75 152.54 150.94 151.97 1,360,560 +0.24(+0.16%)
Jul 13, 2015 150.59 151.97 150.12 151.73 1,495,788 +2.23(+1.49%)
Jul 10, 2015 150.87 151.26 148.98 149.50 1,679,308 +0.66(+0.45%)
Jul 09, 2015 149.78 150.69 148.59 148.83 1,488,933 +0.64(+0.43%)
Jul 08, 2015 149.37 150.85 147.91 148.19 1,507,577 -2.97(-1.97%)
Jul 07, 2015 150.31 151.51 148.88 151.17 1,976,822 +1.41(+0.94%)
Jul 06, 2015 150.87 151.94 148.99 149.76 2,192,080 -2.11(-1.39%)
Jul 02, 2015 151.04 151.87 151.87 151.87 1,331,919 +1.17(+0.78%)
Jul 01, 2015 152.74 153.05 150.54 150.70 1,591,507 -0.52(-0.35%)
Jun 30, 2015 152.92 153.38 150.83 151.22 1,749,575 -0.55(-0.36%)
Jun 29, 2015 152.30 153.63 151.48 151.77 2,632,045 -2.34(-1.52%)
Jun 26, 2015 154.12 154.51 153.68 154.11 1,891,879 +0.76(+0.50%)
Jun 25, 2015 154.09 154.43 153.16 153.35 1,721,995 -0.55(-0.36%)
Jun 24, 2015 155.30 155.99 153.01 153.90 1,972,008 -1.64(-1.06%)
Jun 23, 2015 156.81 156.93 155.00 155.54 1,726,906 -0.90(-0.57%)
Jun 22, 2015 156.86 157.65 156.19 156.44 1,952,382 +0.30(+0.19%)
Jun 19, 2015 157.40 158.27 156.14 156.14 2,759,326 -2.18(-1.37%)
Jun 18, 2015 156.69 159.91 156.69 158.31 3,365,228 +1.47(+0.94%)
Jun 17, 2015 157.99 158.75 154.87 156.84 4,542,967 -4.79(-2.97%)
Jun 16, 2015 161.53 162.84 159.60 161.63 2,734,809 -0.25(-0.15%)
Jun 15, 2015 161.76 162.29 160.81 161.88 1,588,712 -0.86(-0.53%)
Jun 12, 2015 163.11 163.78 161.97 162.74 1,895,638 -1.20(-0.73%)
Jun 11, 2015 163.32 164.12 162.04 163.93 2,164,952 +2.36(+1.46%)
Jun 10, 2015 159.82 162.98 159.25 161.58 2,109,394 +1.73(+1.08%)
Jun 09, 2015 159.48 160.94 158.63 159.85 1,118,557 +0.43(+0.27%)
Jun 08, 2015 161.22 161.28 159.20 159.42 1,825,369 -2.08(-1.29%)
Jun 05, 2015 159.09 162.20 158.28 161.51 2,189,562 +2.31(+1.45%)
Jun 04, 2015 158.55 159.51 158.43 159.19 1,528,934 -0.26(-0.16%)
Jun 03, 2015 156.42 159.78 155.73 159.45 2,178,790 +3.72(+2.39%)
Jun 02, 2015 154.68 156.55 153.41 155.73 1,130,113 +0.31(+0.20%)
Jun 01, 2015 154.09 155.96 153.25 155.42 1,435,848 +1.91(+1.24%)
May 29, 2015 154.66 154.98 153.32 153.51 1,306,910 -1.67(-1.07%)
May 28, 2015 156.07 156.11 154.69 155.18 1,467,944 -1.38(-0.88%)
May 27, 2015 154.76 156.76 154.13 156.56 912,642 +2.26(+1.46%)
May 26, 2015 155.09 155.12 154.01 154.30 1,076,045 -0.95(-0.61%)
May 22, 2015 156.40 155.25 155.25 155.25 874,494 -1.21(-0.78%)
May 21, 2015 156.78 157.08 155.51 156.46 1,255,127 -0.86(-0.55%)
May 20, 2015 157.49 158.45 157.00 157.32 1,062,555 -0.41(-0.26%)
May 19, 2015 157.31 158.37 156.86 157.73 1,396,360 +0.71(+0.45%)
May 18, 2015 155.21 157.24 155.10 157.02 1,758,057 +1.81(+1.16%)
May 15, 2015 154.39 155.35 153.76 155.21 1,683,815 +1.50(+0.97%)
May 14, 2015 153.18 154.20 152.53 153.72 1,668,610 +1.35(+0.88%)
May 13, 2015 153.31 153.76 152.14 152.37 1,370,059 -1.32(-0.86%)
May 12, 2015 153.46 153.94 152.84 153.69 1,271,380 -0.69(-0.45%)
May 11, 2015 154.21 155.07 154.21 154.38 1,498,197 +0.75(+0.49%)
May 08, 2015 153.31 154.28 153.12 153.63 1,395,161 +1.43(+0.94%)
May 07, 2015 150.54 152.97 150.29 152.20 1,296,108 +1.93(+1.29%)
May 06, 2015 151.27 151.34 149.29 150.27 1,179,912 -0.22(-0.15%)
May 05, 2015 151.99 152.72 150.22 150.49 1,316,776 -2.23(-1.46%)
May 04, 2015 152.09 153.74 152.00 152.72 1,175,081 +0.53(+0.35%)
May 01, 2015 150.66 152.37 150.60 152.19 1,314,163 +1.92(+1.27%)
Apr 30, 2015 149.23 150.61 149.21 150.28 2,052,068 +0.00(+0.00%)
Apr 29, 2015 150.52 151.49 149.53 150.28 1,258,510 -1.48(-0.98%)
Apr 28, 2015 150.01 152.38 149.34 151.76 1,717,639 +1.96(+1.31%)
Apr 27, 2015 150.98 151.20 149.65 149.80 1,661,527 -0.81(-0.54%)
Apr 24, 2015 150.42 150.88 149.78 150.61 1,071,387 -0.13(-0.09%)
Apr 23, 2015 149.82 151.48 149.82 150.75 1,185,305 +0.08(+0.05%)
Apr 22, 2015 150.47 151.34 149.49 150.67 1,190,028 +0.09(+0.06%)
Apr 21, 2015 150.15 151.06 150.15 150.58 1,226,045 +0.75(+0.50%)
Apr 20, 2015 149.14 150.66 149.14 149.82 1,403,700 +0.94(+0.63%)
Apr 17, 2015 149.09 149.40 148.29 148.89 1,854,022 -1.10(-0.73%)
Apr 16, 2015 150.28 150.89 149.49 149.99 1,986,355 -0.25(-0.17%)
Apr 15, 2015 152.06 152.75 150.06 150.23 2,322,188 -1.75(-1.15%)
Apr 14, 2015 152.44 153.43 151.63 151.99 2,049,306 -1.44(-0.94%)
Apr 13, 2015 153.88 155.36 153.33 153.43 1,576,991 -1.10(-0.71%)
Apr 10, 2015 153.59 154.65 152.89 154.53 2,522,369 +1.28(+0.84%)
Apr 09, 2015 151.95 153.72 151.62 153.25 2,193,955 +0.96(+0.63%)
Apr 08, 2015 151.62 152.33 150.05 152.29 3,606,378 +0.60(+0.40%)
Apr 07, 2015 153.10 154.06 151.29 151.69 6,193,353 +3.98(+2.69%)
Apr 06, 2015 146.56 148.23 146.23 147.71 1,433,718 +0.40(+0.27%)
Apr 02, 2015 147.74 147.31 147.31 147.31 1,853,363 -0.02(-0.01%)
Apr 01, 2015 146.25 147.56 145.59 147.33 1,819,498 +0.70(+0.48%)
Mar 31, 2015 147.11 147.53 146.22 146.63 1,769,566 -1.15(-0.78%)
Mar 30, 2015 146.27 148.34 146.21 147.78 1,726,838 +1.91(+1.31%)
Mar 27, 2015 146.27 146.78 145.79 145.86 1,034,785 -0.80(-0.54%)
Mar 26, 2015 145.59 147.67 145.17 146.66 1,977,677 +0.05(+0.04%)
Mar 25, 2015 150.43 150.48 146.54 146.61 2,232,230 -3.31(-2.21%)
Mar 24, 2015 150.92 151.10 149.91 149.91 1,396,228 -1.31(-0.87%)
Mar 23, 2015 152.58 152.68 151.23 151.23 1,979,373 -1.24(-0.81%)
Mar 20, 2015 154.29 154.50 152.32 152.47 3,048,442 -1.60(-1.04%)
Mar 19, 2015 153.84 155.21 152.87 154.07 2,364,884 +0.49(+0.32%)
Mar 18, 2015 152.43 154.33 151.11 153.58 4,788,974 -2.14(-1.37%)
Mar 17, 2015 156.76 158.28 155.72 155.72 3,067,594 -1.43(-0.91%)
Mar 16, 2015 154.39 157.27 154.39 157.15 2,026,533 +3.54(+2.31%)
Mar 13, 2015 153.84 154.92 152.72 153.60 1,298,496 -0.23(-0.15%)
Mar 12, 2015 152.40 153.88 152.40 153.83 1,113,989 +1.79(+1.18%)
Mar 11, 2015 150.66 152.72 150.66 152.04 1,526,214 +1.38(+0.92%)
Mar 10, 2015 151.74 152.48 150.66 150.66 1,668,075 -2.58(-1.68%)
Mar 09, 2015 153.18 154.36 153.00 153.24 1,736,710 -0.07(-0.05%)
Mar 06, 2015 154.05 155.10 153.14 153.31 1,279,134 -1.44(-0.93%)
Mar 05, 2015 155.21 155.21 153.60 154.75 1,053,099 +0.18(+0.11%)
Mar 04, 2015 155.41 155.93 154.39 154.57 1,169,548 -1.35(-0.87%)
Mar 03, 2015 156.24 156.26 154.75 155.93 1,448,439 -0.58(-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.