Skip to main content

FedEx Corp (NY: FDX )

288.56 +0.68 (+0.24%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 205.59 211.52 205.59 209.33 3,023,379 +5.00(+2.45%)
Nov 29, 2017 197.99 204.82 197.85 204.32 2,080,531 +6.71(+3.40%)
Nov 28, 2017 197.03 195.99 197.61 1,821,768 +0.58(+0.29%)
Nov 27, 2017 196.35 197.48 195.67 197.03 1,376,311 +0.79(+0.40%)
Nov 24, 2017 198.06 198.15 195.66 196.25 778,045 -0.75(-0.38%)
Nov 22, 2017 197.18 197.53 195.82 197.00 1,473,247 +0.46(+0.23%)
Nov 21, 2017 197.04 197.13 196.09 196.54 1,356,253 +0.06(+0.03%)
Nov 20, 2017 195.90 197.46 195.39 196.47 1,095,999 +1.13(+0.58%)
Nov 17, 2017 196.30 197.41 195.25 195.34 1,599,765 -1.73(-0.88%)
Nov 16, 2017 194.72 197.76 194.27 197.07 1,676,895 +3.13(+1.61%)
Nov 15, 2017 198.02 198.85 193.69 193.94 1,462,298 -4.97(-2.50%)
Nov 14, 2017 199.69 199.85 198.53 198.91 890,161 -1.35(-0.67%)
Nov 13, 2017 198.51 200.56 197.74 200.25 1,337,219 +2.97(+1.50%)
Nov 10, 2017 196.15 197.56 195.59 197.29 1,035,284 +0.64(+0.33%)
Nov 09, 2017 198.42 198.74 194.87 196.65 1,107,148 -2.77(-1.39%)
Nov 08, 2017 199.35 200.69 198.80 199.41 1,075,752 -0.60(-0.30%)
Nov 07, 2017 200.37 201.53 199.69 200.01 946,073 +0.19(+0.10%)
Nov 06, 2017 202.24 202.70 199.43 199.82 1,220,272 -2.97(-1.47%)
Nov 03, 2017 203.63 204.31 202.34 202.80 896,267 -0.96(-0.47%)
Nov 02, 2017 204.12 204.84 201.55 203.75 1,457,793 -0.14(-0.07%)
Nov 01, 2017 205.29 205.63 203.19 203.90 1,271,455 -0.32(-0.16%)
Oct 31, 2017 206.31 206.48 204.19 204.22 1,049,556 -1.73(-0.84%)
Oct 30, 2017 208.07 208.41 205.45 205.94 821,348 -2.49(-1.19%)
Oct 27, 2017 207.09 209.23 206.75 208.43 1,373,490 +1.29(+0.62%)
Oct 26, 2017 204.68 208.08 204.30 207.14 1,581,484 +3.20(+1.57%)
Oct 25, 2017 203.84 204.76 203.50 203.94 1,225,784 -0.31(-0.15%)
Oct 24, 2017 204.15 205.04 203.70 204.24 1,224,201 +0.45(+0.22%)
Oct 23, 2017 204.39 204.91 203.20 203.79 1,318,457 +0.24(+0.12%)
Oct 20, 2017 203.43 204.25 202.58 203.55 1,435,135 +1.00(+0.49%)
Oct 19, 2017 200.30 202.58 199.51 202.55 1,644,217 +1.51(+0.75%)
Oct 18, 2017 199.38 201.92 199.15 201.04 941,775 +1.99(+1.00%)
Oct 17, 2017 199.88 200.33 198.79 199.05 1,143,343 -1.13(-0.56%)
Oct 16, 2017 201.42 201.42 199.22 200.18 843,534 -0.79(-0.39%)
Oct 13, 2017 203.93 204.46 200.77 200.97 1,203,249 -2.57(-1.26%)
Oct 12, 2017 201.29 204.23 201.05 203.54 1,296,341 +2.15(+1.07%)
Oct 11, 2017 200.28 201.68 200.09 201.38 1,457,976 +1.72(+0.86%)
Oct 10, 2017 200.18 200.97 199.55 199.67 785,289 +0.13(+0.06%)
Oct 09, 2017 199.97 200.56 199.00 199.54 1,133,245 -0.15(-0.07%)
Oct 06, 2017 200.33 200.99 199.16 199.69 865,840 -0.73(-0.37%)
Oct 05, 2017 197.51 200.46 196.94 200.42 2,291,935 +0.26(+0.13%)
Oct 04, 2017 201.56 202.10 200.06 200.16 1,110,605 -1.52(-0.75%)
Oct 03, 2017 204.56 205.20 201.29 201.68 1,427,321 -3.01(-1.47%)
Oct 02, 2017 203.94 205.29 203.12 204.69 1,292,442 +0.68(+0.33%)
Sep 29, 2017 202.81 204.69 202.12 204.01 1,426,583 +1.19(+0.59%)
Sep 28, 2017 198.62 203.03 198.17 202.81 1,623,146 +3.85(+1.94%)
Sep 27, 2017 199.67 199.85 198.96 198.96 1,395,677 +0.17(+0.09%)
Sep 26, 2017 197.82 199.25 197.64 198.79 1,553,179 +0.55(+0.28%)
Sep 25, 2017 199.08 199.79 196.79 198.24 1,412,633 -0.72(-0.36%)
Sep 22, 2017 197.92 199.82 197.01 198.96 1,777,587 +1.06(+0.54%)
Sep 21, 2017 198.96 199.66 197.15 197.90 2,313,557 -1.51(-0.76%)
Sep 20, 2017 195.68 201.41 194.96 199.41 4,727,290 +4.07(+2.08%)
Sep 19, 2017 194.56 196.20 194.46 195.34 2,343,537 +0.83(+0.43%)
Sep 18, 2017 194.44 195.65 193.63 194.51 1,244,507 +0.23(+0.12%)
Sep 15, 2017 192.51 196.25 191.49 194.29 2,003,125 +0.28(+0.14%)
Sep 14, 2017 193.68 195.52 193.56 194.01 1,070,608 -0.43(-0.22%)
Sep 13, 2017 194.55 194.92 193.18 194.44 885,552 -0.49(-0.25%)
Sep 12, 2017 192.91 196.51 192.73 194.93 1,748,077 +2.84(+1.48%)
Sep 11, 2017 191.83 192.63 190.83 192.09 1,649,709 +1.74(+0.91%)
Sep 08, 2017 192.35 192.35 189.62 190.35 1,770,264 -2.42(-1.26%)
Sep 07, 2017 191.91 193.08 191.38 192.78 977,065 +1.58(+0.83%)
Sep 06, 2017 193.74 191.20 191.20 1,257,730 -1.22(-0.63%)
Sep 05, 2017 193.26 193.91 191.64 192.41 1,157,777 -1.62(-0.83%)
Sep 01, 2017 194.09 195.53 193.53 194.03 915,090 +0.60(+0.31%)
Aug 31, 2017 193.76 194.12 192.51 193.43 1,206,461 +0.54(+0.28%)
Aug 30, 2017 191.44 193.53 190.88 192.88 1,120,164 +2.24(+1.17%)
Aug 29, 2017 187.18 190.96 186.97 190.65 913,651 +2.22(+1.18%)
Aug 28, 2017 188.06 188.79 187.51 188.43 709,421 +0.97(+0.52%)
Aug 25, 2017 187.43 188.58 186.94 187.45 680,765 +0.98(+0.53%)
Aug 24, 2017 187.69 187.72 185.54 186.47 662,972 -0.36(-0.19%)
Aug 23, 2017 187.96 188.43 185.86 186.83 1,125,544 -1.99(-1.06%)
Aug 22, 2017 186.77 189.11 186.59 188.82 777,465 +2.66(+1.43%)
Aug 21, 2017 185.86 186.41 184.85 186.16 1,087,021 +0.30(+0.16%)
Aug 18, 2017 185.16 187.28 184.68 185.86 1,031,235 +0.57(+0.31%)
Aug 17, 2017 188.57 188.97 185.30 185.30 1,139,637 -3.84(-2.03%)
Aug 16, 2017 188.96 190.37 188.88 189.14 786,574 +0.51(+0.27%)
Aug 15, 2017 188.13 189.71 187.70 188.63 801,347 +1.09(+0.58%)
Aug 14, 2017 185.82 187.70 185.82 187.54 1,224,939 +2.70(+1.46%)
Aug 11, 2017 183.51 186.59 183.28 184.84 1,259,699 +1.19(+0.65%)
Aug 10, 2017 185.68 185.86 183.64 183.65 1,230,453 -2.37(-1.28%)
Aug 09, 2017 186.39 186.45 184.65 186.03 1,129,094 -0.74(-0.40%)
Aug 08, 2017 188.16 188.98 186.51 186.77 1,391,473 -1.24(-0.66%)
Aug 07, 2017 188.57 188.57 187.30 188.00 1,095,683 -0.86(-0.45%)
Aug 04, 2017 188.77 189.91 186.24 188.86 1,607,199 -0.04(-0.02%)
Aug 03, 2017 188.69 189.22 187.92 188.90 1,208,865 -0.13(-0.07%)
Aug 02, 2017 186.77 189.19 186.13 189.02 1,487,397 +2.52(+1.35%)
Aug 01, 2017 188.53 188.94 185.78 186.50 1,304,104 -1.19(-0.63%)
Jul 31, 2017 188.00 188.41 187.41 187.70 924,467 -0.01(-0.00%)
Jul 28, 2017 187.36 188.53 186.49 187.71 1,192,966 +0.45(+0.24%)
Jul 27, 2017 192.41 192.88 186.06 187.25 2,631,330 -5.50(-2.85%)
Jul 26, 2017 193.81 193.85 192.59 192.75 741,704 -0.67(-0.34%)
Jul 25, 2017 192.88 194.52 192.77 193.42 995,648 +1.53(+0.79%)
Jul 24, 2017 191.36 192.54 190.94 191.89 1,148,158 +0.15(+0.08%)
Jul 21, 2017 190.19 191.83 189.21 191.74 1,369,530 +0.57(+0.30%)
Jul 20, 2017 192.36 192.58 190.68 191.17 2,189,963 -0.90(-0.47%)
Jul 19, 2017 190.49 192.13 189.56 192.07 2,899,576 +1.66(+0.87%)
Jul 18, 2017 194.13 194.13 190.33 190.41 2,472,297 -4.01(-2.06%)
Jul 17, 2017 194.21 195.31 190.85 194.42 3,146,447 -3.23(-1.63%)
Jul 14, 2017 196.01 198.00 195.69 197.65 1,108,405 +0.98(+0.50%)
Jul 13, 2017 197.02 197.18 195.98 196.66 1,083,700 -0.32(-0.16%)
Jul 12, 2017 197.48 197.82 196.57 196.98 1,143,330 +0.70(+0.36%)
Jul 11, 2017 197.68 197.82 195.21 196.28 1,291,625 -1.20(-0.61%)
Jul 10, 2017 196.69 198.48 196.43 197.48 1,128,557 +0.32(+0.16%)
Jul 07, 2017 195.13 197.59 194.34 197.15 1,184,982 +3.14(+1.62%)
Jul 06, 2017 196.06 196.69 193.66 194.01 1,663,332 -2.96(-1.50%)
Jul 05, 2017 196.15 197.85 195.82 196.97 1,296,728 +0.84(+0.43%)
Jul 03, 2017 197.13 197.85 196.13 196.13 1,099,139 +0.05(+0.02%)
Jun 30, 2017 195.32 197.01 194.94 196.09 1,565,717 +1.89(+0.98%)
Jun 29, 2017 195.79 195.79 193.99 194.19 1,744,549 -1.73(-0.88%)
Jun 28, 2017 195.06 196.09 194.24 195.93 1,621,791 +2.55(+1.32%)
Jun 27, 2017 194.01 195.00 193.34 193.38 1,709,157 -0.93(-0.48%)
Jun 26, 2017 195.24 196.05 193.99 194.31 1,381,634 +0.01(+0.00%)
Jun 23, 2017 190.73 195.75 190.61 194.30 2,823,168 +3.36(+1.76%)
Jun 22, 2017 189.29 191.88 188.22 190.94 2,246,930 -0.61(-0.32%)
Jun 21, 2017 187.67 192.96 185.41 191.55 3,917,024 +3.02(+1.60%)
Jun 20, 2017 189.87 190.38 188.53 188.53 2,597,424 -1.35(-0.71%)
Jun 19, 2017 190.13 190.30 187.76 189.88 2,575,027 +0.41(+0.21%)
Jun 16, 2017 189.79 190.72 188.64 189.47 2,046,622 +0.04(+0.02%)
Jun 15, 2017 187.08 189.76 187.01 189.43 1,423,223 +1.40(+0.74%)
Jun 14, 2017 189.13 189.13 186.94 188.03 1,233,259 -0.47(-0.25%)
Jun 13, 2017 188.93 189.61 187.63 188.50 1,345,541 +0.27(+0.14%)
Jun 12, 2017 185.55 188.44 184.76 188.23 2,045,662 +2.45(+1.32%)
Jun 09, 2017 185.32 186.42 184.48 185.78 1,679,577 +0.50(+0.27%)
Jun 08, 2017 186.26 183.89 185.28 2,194,424 -0.28(-0.15%)
Jun 07, 2017 182.99 185.70 182.20 185.56 2,417,060 +2.68(+1.47%)
Jun 06, 2017 181.18 184.44 180.78 182.88 2,355,351 +0.83(+0.46%)
Jun 05, 2017 182.43 183.98 181.88 182.05 1,911,986 -0.78(-0.42%)
Jun 02, 2017 179.16 184.43 178.99 182.82 3,363,002 +4.28(+2.39%)
Jun 01, 2017 175.15 178.90 174.57 178.55 1,577,610 +4.07(+2.33%)
May 31, 2017 174.87 174.89 172.76 174.48 1,447,655 -0.04(-0.02%)
May 30, 2017 174.46 175.50 173.43 174.51 1,203,756 -0.34(-0.20%)
May 26, 2017 174.41 175.47 174.24 174.86 842,142 -0.50(-0.28%)
May 25, 2017 174.35 175.47 173.66 175.35 1,508,173 +1.39(+0.80%)
May 24, 2017 174.11 174.53 173.36 173.97 798,322 +0.19(+0.11%)
May 23, 2017 172.53 174.00 171.86 173.78 1,007,679 +1.27(+0.74%)
May 22, 2017 171.37 172.73 170.52 172.51 1,203,811 +2.05(+1.20%)
May 19, 2017 170.39 172.09 169.90 170.46 1,453,240 +0.58(+0.34%)
May 18, 2017 169.67 171.69 167.42 169.88 1,782,736 +1.12(+0.66%)
May 17, 2017 174.75 173.56 168.38 168.76 2,537,737 -5.98(-3.42%)
May 16, 2017 175.38 175.75 174.65 174.75 1,187,866 -0.56(-0.32%)
May 15, 2017 172.71 176.37 172.16 175.31 2,320,265 +2.79(+1.62%)
May 12, 2017 170.82 172.88 170.82 172.52 1,502,323 +0.74(+0.43%)
May 11, 2017 170.25 172.07 169.17 171.78 1,476,108 +0.98(+0.57%)
May 10, 2017 171.51 171.92 170.13 170.80 1,078,731 -0.94(-0.55%)
May 09, 2017 172.25 172.48 170.70 171.73 1,254,813 -0.29(-0.17%)
May 08, 2017 172.93 172.93 171.76 172.02 1,171,657 -1.18(-0.68%)
May 05, 2017 172.38 173.54 171.68 173.20 1,240,346 +1.11(+0.64%)
May 04, 2017 171.35 172.13 170.91 172.09 1,512,593 +1.14(+0.67%)
May 03, 2017 170.16 171.13 169.63 170.95 894,323 +0.80(+0.47%)
May 02, 2017 169.81 170.79 169.44 170.15 1,288,153 +0.72(+0.42%)
May 01, 2017 170.94 171.28 169.37 169.43 1,499,345 -1.32(-0.77%)
Apr 28, 2017 172.90 173.11 169.91 170.75 1,530,305 -1.81(-1.05%)
Apr 27, 2017 171.02 173.16 169.89 172.56 2,354,689 +1.92(+1.12%)
Apr 26, 2017 170.18 171.98 169.79 170.64 1,775,281 +0.55(+0.32%)
Apr 25, 2017 170.30 171.55 169.76 170.09 1,636,054 +0.37(+0.22%)
Apr 24, 2017 168.77 169.82 168.60 169.73 1,703,556 +2.95(+1.77%)
Apr 21, 2017 168.30 168.91 166.75 166.77 1,916,375 -1.08(-0.64%)
Apr 20, 2017 166.20 168.28 165.43 167.85 1,857,807 +2.63(+1.59%)
Apr 19, 2017 166.65 167.49 164.62 165.22 1,741,263 -0.05(-0.03%)
Apr 18, 2017 166.40 167.22 165.22 165.27 1,695,226 -1.74(-1.04%)
Apr 17, 2017 165.95 167.33 164.78 167.01 2,635,935 +1.63(+0.99%)
Apr 13, 2017 167.86 168.14 165.36 165.38 2,990,255 -2.32(-1.39%)
Apr 12, 2017 173.83 173.93 167.56 167.70 3,807,489 -6.01(-3.46%)
Apr 11, 2017 175.57 175.64 173.43 173.71 2,659,109 -2.49(-1.42%)
Apr 10, 2017 176.54 177.53 175.73 176.21 1,280,279 +0.10(+0.06%)
Apr 07, 2017 176.01 177.22 175.86 176.11 1,790,887 -0.31(-0.17%)
Apr 06, 2017 176.42 177.56 176.10 176.41 1,567,053 +0.13(+0.07%)
Apr 05, 2017 177.32 179.28 175.97 176.29 1,834,506 -0.38(-0.21%)
Apr 04, 2017 175.58 176.94 175.21 176.67 2,073,808 +0.82(+0.47%)
Apr 03, 2017 176.30 177.50 174.98 175.85 1,995,868 +0.19(+0.11%)
Mar 31, 2017 174.58 176.63 173.92 175.66 2,416,900 +0.88(+0.51%)
Mar 30, 2017 173.27 174.93 172.53 174.78 2,100,578 +2.93(+1.70%)
Mar 29, 2017 170.52 172.52 170.26 171.85 1,831,175 +0.93(+0.54%)
Mar 28, 2017 168.32 171.46 168.32 170.92 1,861,505 +2.56(+1.52%)
Mar 27, 2017 168.13 168.88 165.89 168.36 2,672,899 -0.97(-0.57%)
Mar 24, 2017 170.43 171.30 168.53 169.33 3,179,954 -0.96(-0.57%)
Mar 23, 2017 175.52 175.65 170.21 170.29 3,876,961 -6.06(-3.44%)
Mar 22, 2017 176.13 177.75 173.27 176.35 6,813,190 +3.67(+2.13%)
Mar 21, 2017 173.80 174.50 172.53 172.68 3,711,979 -0.39(-0.22%)
Mar 20, 2017 175.57 175.98 172.98 173.06 2,431,970 -2.09(-1.19%)
Mar 17, 2017 174.52 176.50 173.16 175.15 2,656,038 +1.33(+0.77%)
Mar 16, 2017 174.07 174.62 173.22 173.82 1,382,056 -0.13(-0.08%)
Mar 15, 2017 172.78 174.86 172.37 173.96 1,568,747 +1.69(+0.98%)
Mar 14, 2017 173.63 173.75 171.90 172.26 1,502,250 -1.57(-0.90%)
Mar 13, 2017 172.71 173.94 172.27 173.83 1,424,498 +0.87(+0.50%)
Mar 10, 2017 173.23 174.05 171.37 172.96 1,362,671 +0.76(+0.44%)
Mar 09, 2017 173.45 173.63 170.93 172.20 1,562,235 -1.09(-0.63%)
Mar 08, 2017 173.46 174.12 172.50 173.29 1,343,504 +0.01(+0.01%)
Mar 07, 2017 174.13 174.80 172.80 173.28 1,354,395 -0.93(-0.54%)
Mar 06, 2017 174.26 175.54 173.67 174.22 1,029,928 -0.36(-0.21%)
Mar 03, 2017 174.75 175.42 174.22 174.57 915,975 -0.32(-0.18%)
Mar 02, 2017 176.94 176.95 174.47 174.90 1,988,501 -2.43(-1.37%)
Mar 01, 2017 175.06 178.39 175.06 177.33 2,463,333 +3.99(+2.30%)
Feb 28, 2017 174.68 175.52 173.28 173.34 1,990,771 -1.25(-0.72%)
Feb 27, 2017 173.34 174.65 172.26 174.59 1,978,229 +1.13(+0.65%)
Feb 24, 2017 171.33 173.46 170.78 173.46 2,460,257 +1.73(+1.01%)
Feb 23, 2017 174.26 174.71 171.31 171.73 2,011,096 -2.38(-1.37%)
Feb 22, 2017 174.64 174.71 173.01 174.11 2,366,918 -1.37(-0.78%)
Feb 21, 2017 174.59 175.67 174.04 175.48 1,413,345 +1.49(+0.86%)
Feb 17, 2017 173.99 173.99 173.99 0 +0.31(+0.18%)
Feb 16, 2017 174.60 174.91 172.61 173.68 1,273,313 -1.19(-0.68%)
Feb 15, 2017 173.16 174.97 172.66 174.86 1,456,955 +1.98(+1.15%)
Feb 14, 2017 172.54 173.43 171.86 172.88 1,052,429 -0.10(-0.06%)
Feb 13, 2017 171.61 173.50 171.23 172.98 1,189,164 +1.54(+0.90%)
Feb 10, 2017 169.57 171.57 169.15 171.44 1,322,946 +2.06(+1.21%)
Feb 09, 2017 168.84 170.78 168.72 169.38 1,500,492 +0.55(+0.32%)
Feb 08, 2017 168.65 169.12 167.80 168.84 1,063,899 -0.05(-0.03%)
Feb 07, 2017 169.05 169.47 168.14 168.89 1,289,757 -0.16(-0.10%)
Feb 06, 2017 171.05 171.34 168.63 169.05 1,505,668 -0.01(-0.01%)
Feb 03, 2017 167.16 169.72 166.53 169.06 1,509,987 +3.23(+1.95%)
Feb 02, 2017 167.18 167.90 165.16 165.83 1,627,438 -1.49(-0.89%)
Feb 01, 2017 170.02 170.04 165.92 167.32 2,309,405 -2.55(-1.50%)
Jan 31, 2017 170.92 171.10 167.22 169.87 3,286,223 -3.72(-2.14%)
Jan 30, 2017 174.72 175.59 172.04 173.59 2,565,017 -2.40(-1.36%)
Jan 27, 2017 173.16 176.43 172.28 175.99 2,216,943 +3.00(+1.73%)
Jan 26, 2017 172.74 173.31 171.69 172.99 1,188,343 -0.33(-0.19%)
Jan 25, 2017 172.10 174.28 171.22 173.32 2,011,718 +1.20(+0.70%)
Jan 24, 2017 166.63 172.46 166.63 172.11 2,380,581 +5.53(+3.32%)
Jan 23, 2017 166.90 167.71 165.55 166.59 1,191,784 -0.24(-0.15%)
Jan 20, 2017 167.09 167.97 165.61 166.83 2,441,255 -0.40(-0.24%)
Jan 19, 2017 168.22 168.96 166.79 167.23 1,181,404 -0.95(-0.57%)
Jan 18, 2017 167.47 168.85 166.85 168.18 1,005,237 +1.06(+0.63%)
Jan 17, 2017 167.18 167.74 165.67 167.12 1,496,031 -0.86(-0.51%)
Jan 13, 2017 167.98 167.98 167.98 0 -0.33(-0.20%)
Jan 12, 2017 169.46 169.65 167.38 168.31 1,311,321 -1.67(-0.98%)
Jan 11, 2017 169.09 170.16 168.87 169.99 1,163,702 +0.74(+0.44%)
Jan 10, 2017 169.82 170.58 169.19 169.25 1,511,938 -1.14(-0.67%)
Jan 09, 2017 170.29 171.14 169.78 170.39 1,424,052 -0.50(-0.29%)
Jan 06, 2017 168.97 172.23 168.78 170.89 1,846,299 +1.65(+0.98%)
Jan 05, 2017 169.51 171.00 168.83 169.24 1,344,484 -0.27(-0.16%)
Jan 04, 2017 169.32 170.12 168.30 169.51 1,436,514 +0.91(+0.54%)
Jan 03, 2017 167.59 170.37 167.59 168.60 1,901,960 +1.35(+0.81%)
Dec 30, 2016 167.25 167.25 167.25 0 -0.67(-0.40%)
Dec 29, 2016 169.63 170.34 167.45 167.93 1,439,511 -1.35(-0.80%)
Dec 28, 2016 171.41 172.08 168.89 169.28 1,731,588 -1.89(-1.10%)
Dec 27, 2016 172.44 172.94 171.13 171.16 1,075,711 -1.18(-0.68%)
Dec 23, 2016 172.34 172.34 172.34 0 +0.87(+0.51%)
Dec 22, 2016 172.68 172.88 171.37 171.47 2,260,037 -1.10(-0.64%)
Dec 21, 2016 174.71 176.03 172.50 172.57 7,129,626 -5.95(-3.33%)
Dec 20, 2016 178.68 179.19 176.55 178.52 3,397,647 +1.01(+0.57%)
Dec 19, 2016 176.66 177.92 175.83 177.51 1,667,302 +1.02(+0.58%)
Dec 16, 2016 178.59 179.07 175.56 176.49 3,996,241 -1.29(-0.73%)
Dec 15, 2016 177.61 179.44 177.20 177.78 1,354,149 +0.00(+0.00%)
Dec 14, 2016 180.35 180.55 177.50 177.78 2,820,117 -2.78(-1.54%)
Dec 13, 2016 178.45 181.06 177.40 180.57 2,471,818 +3.04(+1.71%)
Dec 12, 2016 175.94 178.07 175.79 177.53 1,596,720 +0.93(+0.53%)
Dec 09, 2016 176.32 176.95 175.28 176.60 2,179,112 -0.42(-0.24%)
Dec 08, 2016 176.73 177.22 173.90 177.02 3,285,958 +0.85(+0.48%)
Dec 07, 2016 173.30 176.34 172.36 176.16 2,100,911 +2.86(+1.65%)
Dec 06, 2016 174.23 174.32 171.75 173.31 1,377,715 -1.05(-0.60%)
Dec 05, 2016 173.64 174.76 173.01 174.35 1,572,603 +1.52(+0.88%)
Dec 02, 2016 172.20 173.59 172.20 172.83 1,721,139 +0.55(+0.32%)
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.