Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FedEx Corp (NY: FDX )

298.17 +0.83 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 217.85 218.99 215.66 218.64 2,023,910 +0.08(+0.04%)
Sep 27, 2018 219.23 219.90 217.24 218.55 1,566,503 -0.37(-0.17%)
Sep 26, 2018 217.53 220.81 216.92 218.93 2,500,979 +1.73(+0.80%)
Sep 25, 2018 221.84 222.02 216.83 217.19 3,216,372 -4.21(-1.90%)
Sep 24, 2018 223.86 224.38 220.31 221.41 1,890,554 -3.16(-1.41%)
Sep 21, 2018 226.30 227.86 224.12 224.56 2,632,173 +0.46(+0.21%)
Sep 20, 2018 222.14 224.79 221.69 224.10 2,620,548 +3.57(+1.62%)
Sep 19, 2018 219.10 221.11 216.68 220.53 3,621,677 +1.18(+0.54%)
Sep 18, 2018 226.76 227.00 219.03 219.35 7,642,611 -12.85(-5.53%)
Sep 17, 2018 233.60 235.40 230.33 232.20 2,448,856 +0.26(+0.11%)
Sep 14, 2018 230.09 233.27 230.00 231.94 1,380,183 +2.06(+0.90%)
Sep 13, 2018 231.07 233.65 229.52 229.88 1,887,029 +0.17(+0.07%)
Sep 12, 2018 226.42 230.88 225.72 229.71 1,716,040 +3.29(+1.45%)
Sep 11, 2018 225.99 227.13 224.55 226.42 1,268,238 -0.08(-0.04%)
Sep 10, 2018 223.44 227.89 222.94 226.50 1,354,497 +3.16(+1.41%)
Sep 07, 2018 222.46 225.48 221.60 223.34 1,340,536 +0.39(+0.18%)
Sep 06, 2018 221.09 223.80 220.11 222.95 1,180,906 +1.30(+0.58%)
Sep 05, 2018 218.30 222.04 217.69 221.65 2,086,185 +3.14(+1.44%)
Sep 04, 2018 220.88 220.90 218.09 218.51 2,088,531 -2.41(-1.09%)
Aug 31, 2018 220.92 220.92 220.92 0 -2.53(-1.13%)
Aug 30, 2018 224.10 224.53 222.64 223.45 1,293,507 -0.78(-0.35%)
Aug 29, 2018 224.70 224.93 223.50 224.23 1,084,034 -0.03(-0.01%)
Aug 28, 2018 225.91 226.10 223.92 224.25 947,364 -1.15(-0.51%)
Aug 27, 2018 223.09 226.25 223.09 225.40 1,822,979 +3.51(+1.58%)
Aug 24, 2018 222.47 222.84 221.40 221.89 1,177,233 +0.50(+0.23%)
Aug 23, 2018 223.56 224.28 220.79 221.39 1,331,014 -2.24(-1.00%)
Aug 22, 2018 226.53 227.09 223.32 223.63 1,289,952 -3.78(-1.66%)
Aug 21, 2018 225.30 228.47 225.30 227.41 1,395,226 +2.10(+0.93%)
Aug 20, 2018 223.99 226.33 223.99 225.30 1,138,863 +1.68(+0.75%)
Aug 17, 2018 222.81 224.09 222.31 223.63 887,480 +0.62(+0.28%)
Aug 16, 2018 221.89 225.19 221.42 223.00 1,137,594 +2.51(+1.14%)
Aug 15, 2018 220.12 220.99 217.25 220.50 1,010,767 -0.20(-0.09%)
Aug 14, 2018 218.75 222.82 218.75 220.69 1,147,117 +2.45(+1.12%)
Aug 13, 2018 219.16 219.76 217.49 218.24 993,969 -0.70(-0.32%)
Aug 10, 2018 221.14 221.14 217.65 218.94 1,637,592 -2.75(-1.24%)
Aug 09, 2018 222.78 223.75 221.68 221.69 1,231,892 -0.62(-0.28%)
Aug 08, 2018 224.41 224.84 222.22 222.31 981,334 -2.14(-0.95%)
Aug 07, 2018 222.64 226.12 221.59 224.45 1,264,022 +2.46(+1.11%)
Aug 06, 2018 219.48 222.35 219.48 221.99 1,335,872 +1.64(+0.74%)
Aug 03, 2018 217.91 221.03 217.52 220.35 1,062,613 +1.99(+0.91%)
Aug 02, 2018 217.34 219.08 216.24 218.36 1,137,413 +0.02(+0.01%)
Aug 01, 2018 222.50 222.50 217.96 218.34 1,211,010 -4.32(-1.94%)
Jul 31, 2018 219.63 225.15 219.54 222.66 2,083,177 +4.92(+2.26%)
Jul 30, 2018 218.04 221.28 217.36 217.74 1,339,252 -0.36(-0.17%)
Jul 27, 2018 219.14 221.08 217.41 218.10 1,346,734 -0.36(-0.17%)
Jul 26, 2018 218.43 220.08 217.05 218.47 1,662,908 +0.91(+0.42%)
Jul 25, 2018 214.79 217.84 214.12 217.56 2,120,560 +3.09(+1.44%)
Jul 24, 2018 215.25 217.62 213.99 214.47 2,129,176 +0.39(+0.18%)
Jul 23, 2018 212.69 214.51 212.13 214.08 1,332,981 +1.33(+0.63%)
Jul 20, 2018 213.22 213.75 211.48 212.75 1,905,872 -1.47(-0.68%)
Jul 19, 2018 212.92 214.94 211.91 214.22 1,711,344 +0.33(+0.15%)
Jul 18, 2018 209.73 214.48 209.45 213.89 2,085,640 +4.56(+2.18%)
Jul 17, 2018 208.04 209.59 207.80 209.33 1,988,981 +0.88(+0.42%)
Jul 16, 2018 210.39 211.88 207.43 208.45 2,137,926 -3.23(-1.53%)
Jul 13, 2018 210.10 212.72 209.93 211.68 1,085,981 +0.96(+0.46%)
Jul 12, 2018 209.90 211.68 207.93 210.72 1,472,153 +2.24(+1.07%)
Jul 11, 2018 211.22 211.43 207.93 208.49 1,539,671 -4.93(-2.31%)
Jul 10, 2018 213.18 214.81 212.20 213.41 1,317,352 +0.65(+0.31%)
Jul 09, 2018 207.57 213.23 207.36 212.76 1,914,643 +6.04(+2.92%)
Jul 06, 2018 207.00 207.64 204.08 206.72 1,750,061 -0.28(-0.14%)
Jul 05, 2018 206.78 207.50 204.22 207.00 1,790,299 +0.88(+0.43%)
Jul 03, 2018 206.12 206.12 206.12 0 -1.61(-0.78%)
Jul 02, 2018 204.09 207.95 204.00 207.74 1,752,777 +2.11(+1.03%)
Jun 29, 2018 206.63 208.97 205.57 205.62 2,806,048 +0.35(+0.17%)
Jun 28, 2018 204.82 206.53 201.44 205.27 4,491,814 -2.79(-1.34%)
Jun 27, 2018 214.49 216.11 207.96 208.06 2,867,323 -6.43(-3.00%)
Jun 26, 2018 213.36 215.47 211.64 214.49 2,158,006 +2.10(+0.99%)
Jun 25, 2018 217.10 217.64 210.08 212.39 3,979,256 -6.56(-2.99%)
Jun 22, 2018 224.50 224.72 218.70 218.95 2,968,130 -3.89(-1.75%)
Jun 21, 2018 227.17 227.43 221.87 222.84 4,057,461 -4.25(-1.87%)
Jun 20, 2018 232.41 232.41 226.79 227.09 4,323,903 -6.29(-2.69%)
Jun 19, 2018 236.13 236.20 230.32 233.38 3,496,810 -4.77(-2.00%)
Jun 18, 2018 237.63 239.03 236.26 238.15 1,545,270 -0.80(-0.34%)
Jun 15, 2018 239.34 237.98 238.95 1,509,783 +0.98(+0.41%)
Jun 14, 2018 238.45 238.52 236.06 237.98 1,124,431 +0.51(+0.21%)
Jun 13, 2018 240.23 240.28 236.95 237.47 1,270,550 -2.36(-0.98%)
Jun 12, 2018 238.08 240.86 237.72 239.83 1,972,658 +3.22(+1.36%)
Jun 11, 2018 234.96 237.92 234.96 236.61 1,576,571 +1.64(+0.70%)
Jun 08, 2018 232.10 235.21 231.90 234.97 1,352,709 +2.62(+1.13%)
Jun 07, 2018 232.40 235.40 230.30 232.35 1,937,958 +0.63(+0.27%)
Jun 06, 2018 231.89 227.17 231.72 1,213,027 +4.11(+1.81%)
Jun 05, 2018 227.21 228.29 225.58 227.61 1,056,082 +0.11(+0.05%)
Jun 04, 2018 230.06 231.67 227.28 227.50 1,017,817 -1.55(-0.68%)
Jun 01, 2018 227.22 230.14 226.80 229.06 1,300,413 +4.05(+1.80%)
May 31, 2018 229.01 229.01 224.72 225.01 1,440,328 -3.58(-1.56%)
May 30, 2018 224.66 229.59 224.54 228.59 1,330,639 +4.94(+2.21%)
May 29, 2018 226.01 227.12 222.47 223.64 1,283,980 -3.51(-1.55%)
May 25, 2018 227.16 227.16 227.16 0 -0.22(-0.10%)
May 24, 2018 225.97 227.62 224.45 227.38 1,656,610 +1.15(+0.51%)
May 23, 2018 227.63 227.63 224.56 226.23 1,225,109 -1.91(-0.84%)
May 22, 2018 230.45 231.49 227.93 228.14 1,067,745 -1.87(-0.81%)
May 21, 2018 226.71 230.26 226.42 230.01 1,532,555 +4.71(+2.09%)
May 18, 2018 223.89 225.56 222.83 225.31 1,323,837 +0.89(+0.40%)
May 17, 2018 223.72 226.01 223.35 224.41 1,200,140 +1.21(+0.54%)
May 16, 2018 223.80 224.65 222.68 223.20 1,219,192 -0.20(-0.09%)
May 15, 2018 225.33 225.42 222.42 223.40 1,813,752 -3.62(-1.60%)
May 14, 2018 228.15 229.22 226.48 227.02 1,159,734 +0.41(+0.18%)
May 11, 2018 224.19 227.79 223.97 226.62 2,149,179 +2.89(+1.29%)
May 10, 2018 220.97 224.19 220.79 223.73 1,365,060 +3.19(+1.45%)
May 09, 2018 219.58 220.66 217.75 220.54 1,537,503 +2.00(+0.92%)
May 08, 2018 217.66 221.59 217.58 218.53 1,846,332 -1.06(-0.48%)
May 07, 2018 221.91 222.84 218.85 219.59 1,448,838 -1.64(-0.74%)
May 04, 2018 217.27 222.32 215.48 221.23 1,095,578 +2.52(+1.15%)
May 03, 2018 216.09 220.20 213.71 218.71 1,500,632 +1.40(+0.64%)
May 02, 2018 220.19 220.30 215.63 217.31 1,618,611 -3.67(-1.66%)
May 01, 2018 223.30 224.28 219.72 220.98 1,770,737 -2.29(-1.03%)
Apr 30, 2018 226.79 228.46 222.79 223.27 1,775,167 -2.83(-1.25%)
Apr 27, 2018 223.03 226.61 221.93 226.10 1,376,863 +3.07(+1.38%)
Apr 26, 2018 223.27 226.29 220.92 223.03 1,891,491 +0.03(+0.01%)
Apr 25, 2018 221.71 224.01 220.00 223.00 1,457,053 +1.21(+0.55%)
Apr 24, 2018 226.16 229.32 219.70 221.79 2,012,604 -2.94(-1.31%)
Apr 23, 2018 223.40 225.24 222.79 224.74 901,154 +1.53(+0.69%)
Apr 20, 2018 227.35 228.03 221.74 223.20 1,674,545 -4.04(-1.78%)
Apr 19, 2018 230.30 230.30 225.43 227.24 1,642,964 -3.56(-1.54%)
Apr 18, 2018 227.82 232.55 225.83 230.80 2,420,394 +3.19(+1.40%)
Apr 17, 2018 227.36 228.65 226.15 227.61 1,496,450 +1.78(+0.79%)
Apr 16, 2018 221.85 226.78 221.85 225.83 1,569,282 +5.00(+2.27%)
Apr 13, 2018 220.04 223.05 219.57 220.83 1,828,802 +2.33(+1.07%)
Apr 12, 2018 216.35 220.00 216.26 218.50 1,293,189 +3.53(+1.64%)
Apr 11, 2018 213.27 215.78 212.96 214.96 1,003,057 +0.00(+0.00%)
Apr 10, 2018 214.96 217.45 214.02 214.96 1,845,803 +3.32(+1.57%)
Apr 09, 2018 212.89 215.31 211.41 211.64 1,533,802 +0.03(+0.01%)
Apr 06, 2018 216.12 216.44 209.28 211.61 1,602,071 -6.12(-2.81%)
Apr 05, 2018 216.15 218.52 214.23 217.74 1,276,912 +2.09(+0.97%)
Apr 04, 2018 213.62 215.96 210.02 215.65 2,244,859 -2.06(-0.95%)
Apr 03, 2018 216.07 217.94 214.13 217.71 1,704,985 +2.29(+1.06%)
Apr 02, 2018 216.04 218.47 212.44 215.42 2,285,095 -1.45(-0.67%)
Mar 29, 2018 216.87 216.87 216.87 0 +4.80(+2.26%)
Mar 28, 2018 211.93 214.06 209.94 212.07 2,083,580 +0.14(+0.07%)
Mar 27, 2018 217.06 217.90 210.61 211.93 2,111,452 -4.70(-2.17%)
Mar 26, 2018 211.13 216.85 209.11 216.63 2,943,518 +9.37(+4.52%)
Mar 23, 2018 214.12 215.63 206.75 207.27 2,952,034 -6.13(-2.87%)
Mar 22, 2018 222.19 222.19 212.61 213.40 4,702,857 -11.52(-5.12%)
Mar 21, 2018 227.84 233.03 224.91 224.92 5,361,503 -2.68(-1.18%)
Mar 20, 2018 226.30 229.43 225.24 227.60 3,739,948 +2.15(+0.95%)
Mar 19, 2018 228.33 222.46 225.45 2,195,056 -2.19(-0.96%)
Mar 16, 2018 224.44 229.52 224.01 227.64 2,399,260 +4.18(+1.87%)
Mar 15, 2018 223.59 227.27 223.29 223.46 1,917,705 +0.44(+0.20%)
Mar 14, 2018 227.83 228.06 222.71 223.01 1,704,264 -3.49(-1.54%)
Mar 13, 2018 223.62 228.28 222.90 226.50 2,159,413 +3.82(+1.72%)
Mar 12, 2018 223.17 224.45 221.87 222.68 1,413,950 -0.52(-0.23%)
Mar 09, 2018 218.97 223.44 217.62 223.20 1,821,126 +6.46(+2.98%)
Mar 08, 2018 218.12 218.13 212.88 216.74 2,017,373 -1.09(-0.50%)
Mar 07, 2018 217.83 1,828,551 -1.23(-0.56%)
Mar 06, 2018 219.54 220.48 217.74 219.06 1,591,115 +0.99(+0.45%)
Mar 05, 2018 215.78 219.12 213.79 218.07 1,180,684 +0.57(+0.26%)
Mar 02, 2018 217.74 218.86 214.52 217.50 1,919,223 -2.15(-0.98%)
Mar 01, 2018 222.04 225.76 218.56 219.66 2,154,994 -2.44(-1.10%)
Feb 28, 2018 224.94 226.72 221.96 222.10 1,929,739 -2.10(-0.94%)
Feb 27, 2018 229.51 230.67 224.08 224.20 1,546,164 -5.20(-2.27%)
Feb 26, 2018 228.04 229.97 225.33 229.40 1,701,852 +2.06(+0.91%)
Feb 23, 2018 223.73 227.35 223.08 227.33 2,004,679 +6.12(+2.77%)
Feb 22, 2018 221.21 1,534,892 +1.92(+0.88%)
Feb 21, 2018 217.22 223.31 217.20 219.29 1,399,018 +2.09(+0.96%)
Feb 20, 2018 220.20 216.54 217.20 1,248,566 -2.89(-1.31%)
Feb 16, 2018 220.10 220.10 220.10 0 -0.76(-0.34%)
Feb 15, 2018 218.05 220.94 215.12 220.85 1,894,612 +3.80(+1.75%)
Feb 14, 2018 216.09 218.42 215.28 217.06 2,016,008 +0.45(+0.21%)
Feb 13, 2018 217.70 216.61 1,682,608 +0.35(+0.16%)
Feb 12, 2018 213.44 217.56 212.17 216.26 2,957,139 +4.16(+1.96%)
Feb 09, 2018 212.44 215.42 203.88 212.10 5,717,454 -3.56(-1.65%)
Feb 08, 2018 226.82 226.82 215.54 215.66 3,034,497 -10.71(-4.73%)
Feb 07, 2018 224.40 229.36 223.99 226.37 1,679,526 +0.87(+0.39%)
Feb 06, 2018 220.32 229.02 218.58 225.50 3,727,112 -1.34(-0.59%)
Feb 05, 2018 227.57 233.01 224.43 226.84 2,538,068 -3.78(-1.64%)
Feb 02, 2018 234.87 235.46 230.49 230.62 1,836,212 -5.37(-2.28%)
Feb 01, 2018 232.68 239.46 231.94 236.00 2,571,843 -0.59(-0.25%)
Jan 31, 2018 237.68 240.81 235.84 236.58 1,897,262 +0.92(+0.39%)
Jan 30, 2018 240.24 240.38 233.91 235.66 2,724,020 -5.61(-2.33%)
Jan 29, 2018 241.11 243.86 240.90 241.28 1,279,486 -1.05(-0.43%)
Jan 26, 2018 242.02 242.46 239.47 242.32 1,688,792 +0.73(+0.30%)
Jan 25, 2018 244.35 244.35 240.45 241.59 1,778,939 -2.14(-0.88%)
Jan 24, 2018 245.56 245.96 242.30 243.73 1,525,833 -1.45(-0.59%)
Jan 23, 2018 246.92 246.92 244.55 245.18 1,304,467 -1.69(-0.68%)
Jan 22, 2018 246.11 247.06 244.53 246.87 1,116,256 -0.39(-0.16%)
Jan 19, 2018 245.87 247.30 243.20 247.25 1,575,874 +1.93(+0.79%)
Jan 18, 2018 245.41 247.56 243.95 245.32 2,060,037 +0.62(+0.25%)
Jan 17, 2018 243.94 245.07 241.60 244.70 1,528,941 +1.72(+0.71%)
Jan 16, 2018 245.41 246.21 240.84 242.98 1,851,213 -2.05(-0.84%)
Jan 12, 2018 245.03 245.03 245.03 0 +0.59(+0.24%)
Jan 11, 2018 242.01 244.44 241.22 244.43 1,832,674 +2.87(+1.19%)
Jan 10, 2018 241.57 1,824,397 +0.23(+0.10%)
Jan 09, 2018 243.36 244.26 240.66 241.33 1,827,837 -0.82(-0.34%)
Jan 08, 2018 242.37 243.51 240.56 242.15 2,169,616 +2.47(+1.03%)
Jan 05, 2018 239.98 244.61 237.61 239.68 3,177,455 +0.94(+0.39%)
Jan 04, 2018 236.41 239.96 236.15 238.75 2,884,754 +3.66(+1.56%)
Jan 03, 2018 231.88 235.76 230.75 235.09 2,384,730 +2.90(+1.25%)
Jan 02, 2018 226.08 232.18 225.33 232.18 2,730,521 +7.26(+3.23%)
Dec 29, 2017 224.92 224.92 224.92 0 +1.10(+0.49%)
Dec 28, 2017 225.33 225.89 222.87 223.82 1,111,907 -1.54(-0.68%)
Dec 27, 2017 225.57 225.65 224.26 225.36 987,595 +0.35(+0.16%)
Dec 26, 2017 225.69 226.46 224.62 225.01 838,831 -0.34(-0.15%)
Dec 22, 2017 225.84 226.73 224.59 225.35 1,488,053 -0.14(-0.06%)
Dec 21, 2017 228.79 229.94 224.22 225.49 3,610,741 -0.81(-0.36%)
Dec 20, 2017 227.68 228.25 222.27 226.30 6,542,139 +7.69(+3.52%)
Dec 19, 2017 219.49 216.64 218.61 2,575,295 +0.57(+0.26%)
Dec 18, 2017 219.02 219.70 217.31 218.04 2,193,630 +1.68(+0.78%)
Dec 15, 2017 216.77 217.89 215.92 216.37 2,470,768 +1.40(+0.65%)
Dec 14, 2017 218.33 218.86 214.80 214.97 1,705,840 -3.17(-1.45%)
Dec 13, 2017 216.67 219.46 215.87 218.14 1,335,985 +2.27(+1.05%)
Dec 12, 2017 215.87 217.56 214.53 215.87 1,920,526 +0.80(+0.37%)
Dec 11, 2017 216.03 217.32 213.85 215.07 1,577,870 -1.91(-0.88%)
Dec 08, 2017 216.56 217.22 215.25 216.98 1,327,559 +1.74(+0.81%)
Dec 07, 2017 212.64 216.12 212.04 215.24 1,369,996 +2.62(+1.23%)
Dec 06, 2017 211.06 213.86 210.18 212.62 1,693,651 +0.89(+0.42%)
Dec 05, 2017 214.34 215.43 211.43 211.73 1,769,705 -3.28(-1.53%)
Dec 04, 2017 211.16 218.62 210.28 215.01 3,390,032 +7.39(+3.56%)
Dec 01, 2017 208.42 209.56 205.07 207.63 2,012,217 -0.56(-0.27%)
Nov 30, 2017 204.47 210.37 204.47 208.19 3,039,917 +4.97(+2.45%)
Nov 29, 2017 196.91 203.71 196.77 203.21 2,091,912 +6.67(+3.40%)
Nov 28, 2017 195.96 194.92 196.54 1,831,733 +0.58(+0.29%)
Nov 27, 2017 195.28 196.40 194.60 195.96 1,383,840 +0.78(+0.40%)
Nov 24, 2017 196.98 197.07 194.59 195.18 782,301 -0.75(-0.38%)
Nov 22, 2017 196.11 196.46 194.76 195.93 1,481,306 +0.46(+0.23%)
Nov 21, 2017 195.97 196.05 195.02 195.47 1,363,672 +0.06(+0.03%)
Nov 20, 2017 194.83 196.39 194.33 195.41 1,101,994 +1.12(+0.58%)
Nov 17, 2017 195.24 196.33 194.18 194.28 1,608,516 -1.72(-0.88%)
Nov 16, 2017 193.66 196.69 193.21 196.00 1,686,068 +3.11(+1.61%)
Nov 15, 2017 196.94 197.77 192.63 192.89 1,470,297 -4.94(-2.50%)
Nov 14, 2017 198.61 198.76 197.45 197.82 895,030 -1.34(-0.67%)
Nov 13, 2017 197.43 199.47 196.67 199.16 1,344,534 +2.95(+1.50%)
Nov 10, 2017 195.08 196.49 194.52 196.22 1,040,947 +0.64(+0.33%)
Nov 09, 2017 197.34 197.65 193.81 195.58 1,113,205 -2.75(-1.39%)
Nov 08, 2017 198.27 199.60 197.72 198.33 1,081,636 -0.59(-0.30%)
Nov 07, 2017 199.28 200.43 198.60 198.92 951,248 +0.19(+0.10%)
Nov 06, 2017 201.14 201.60 198.35 198.73 1,226,947 -2.96(-1.47%)
Nov 03, 2017 202.52 203.20 201.24 201.69 901,170 -0.95(-0.47%)
Nov 02, 2017 203.01 203.73 200.45 202.65 1,465,768 -0.14(-0.07%)
Nov 01, 2017 204.18 204.51 202.08 202.79 1,278,410 -0.31(-0.16%)
Oct 31, 2017 205.18 205.35 203.08 203.10 1,055,297 -1.72(-0.84%)
Oct 30, 2017 206.94 207.28 204.33 204.82 825,841 -2.47(-1.19%)
Oct 27, 2017 205.97 208.09 205.62 207.30 1,381,004 +1.29(+0.62%)
Oct 26, 2017 203.56 206.95 203.19 206.01 1,590,135 +3.18(+1.57%)
Oct 25, 2017 202.73 203.65 202.39 202.83 1,232,490 -0.31(-0.15%)
Oct 24, 2017 203.04 203.92 202.59 203.13 1,230,898 +0.45(+0.22%)
Oct 23, 2017 203.28 203.80 202.10 202.68 1,325,669 +0.24(+0.12%)
Oct 20, 2017 202.32 203.14 201.48 202.44 1,442,986 +0.99(+0.49%)
Oct 19, 2017 199.21 201.48 198.43 201.45 1,653,211 +1.50(+0.75%)
Oct 18, 2017 198.29 200.82 198.07 199.95 946,926 +1.98(+1.00%)
Oct 17, 2017 198.79 199.24 197.71 197.97 1,149,597 -1.12(-0.56%)
Oct 16, 2017 200.33 200.33 198.13 199.09 848,148 -0.78(-0.39%)
Oct 13, 2017 202.82 203.35 199.68 199.88 1,209,831 -2.55(-1.26%)
Oct 12, 2017 200.19 203.12 199.96 202.43 1,303,432 +2.14(+1.07%)
Oct 11, 2017 199.19 200.58 199.00 200.29 1,465,951 +1.71(+0.86%)
Oct 10, 2017 199.09 199.88 198.46 198.58 789,585 +0.13(+0.06%)
Oct 09, 2017 198.88 199.47 197.91 198.46 1,139,444 -0.14(-0.07%)
Oct 06, 2017 199.24 199.89 198.08 198.60 870,576 -0.73(-0.37%)
Oct 05, 2017 196.43 199.37 195.87 199.33 2,304,472 +0.26(+0.13%)
Oct 04, 2017 200.46 201.00 198.97 199.07 1,116,680 -1.51(-0.75%)
Oct 03, 2017 203.45 204.09 200.20 200.58 1,435,129 -3.00(-1.47%)
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.