FedEx Corp (NY: FDX )

154.26 -0.93 (-0.60%)
Streaming Delayed Price Updated: 11:02 AM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 161.11 161.46 159.83 160.05 789,400 -1.46(-0.90%)
Nov 27, 2019 161.75 162.07 160.21 161.51 1,646,800 +0.01(+0.01%)
Nov 26, 2019 159.71 162.76 158.63 161.50 2,769,241 +1.96(+1.23%)
Nov 25, 2019 157.41 160.34 156.39 159.54 2,505,827 +2.99(+1.91%)
Nov 22, 2019 152.31 156.79 152.26 156.55 2,226,800 +4.47(+2.94%)
Nov 21, 2019 152.50 153.77 151.75 152.08 1,594,803 -0.19(-0.12%)
Nov 20, 2019 155.00 155.09 151.55 152.27 2,476,211 -3.25(-2.09%)
Nov 19, 2019 158.21 158.23 155.17 155.52 1,524,304 -2.03(-1.29%)
Nov 18, 2019 157.13 157.72 154.50 157.55 1,794,159 -0.78(-0.49%)
Nov 15, 2019 157.27 158.51 156.35 158.33 1,597,300 +1.65(+1.05%)
Nov 14, 2019 155.82 158.00 155.48 156.68 1,826,217 +0.45(+0.29%)
Nov 13, 2019 160.00 160.01 156.15 156.23 2,220,376 -4.99(-3.10%)
Nov 12, 2019 162.35 163.84 160.76 161.22 1,279,922 -0.96(-0.59%)
Nov 11, 2019 161.96 163.02 161.33 162.18 1,063,370 -1.04(-0.64%)
Nov 08, 2019 163.80 164.00 161.60 163.22 1,152,900 -0.70(-0.43%)
Nov 07, 2019 165.46 166.82 163.47 163.92 1,978,196 +0.75(+0.46%)
Nov 06, 2019 164.56 164.62 161.91 163.17 1,767,327 -1.68(-1.02%)
Nov 05, 2019 164.60 167.59 163.01 164.85 2,509,975 +0.01(+0.01%)
Nov 04, 2019 159.85 165.03 159.50 164.84 4,298,067 +8.32(+5.32%)
Nov 01, 2019 154.16 157.10 153.96 156.52 2,129,300 +3.86(+2.53%)
Oct 31, 2019 155.00 155.84 151.62 152.66 2,109,563 -3.18(-2.04%)
Oct 30, 2019 157.75 157.76 154.02 155.84 1,576,118 -2.17(-1.37%)
Oct 29, 2019 158.93 158.93 156.80 158.01 1,464,068 -0.39(-0.25%)
Oct 28, 2019 158.90 160.39 157.17 158.40 2,596,952 +0.31(+0.20%)
Oct 25, 2019 153.80 158.24 153.51 158.09 2,080,500 +4.04(+2.62%)
Oct 24, 2019 156.30 156.98 153.04 154.05 1,731,370 -1.93(-1.24%)
Oct 23, 2019 154.39 156.73 153.69 155.98 2,181,525 +1.35(+0.87%)
Oct 22, 2019 151.32 154.69 149.85 154.63 3,009,368 +2.59(+1.70%)
Oct 21, 2019 150.68 154.13 150.09 152.04 3,471,683 +2.13(+1.42%)
Oct 18, 2019 150.48 151.12 149.19 149.91 2,789,800 -0.79(-0.52%)
Oct 17, 2019 151.38 152.42 150.48 150.70 2,650,340 -0.07(-0.05%)
Oct 16, 2019 150.03 152.36 149.75 150.77 3,441,668 +0.81(+0.54%)
Oct 15, 2019 147.60 150.13 147.18 149.96 3,224,054 +3.18(+2.17%)
Oct 14, 2019 145.11 147.70 144.39 146.78 2,422,853 +1.24(+0.85%)
Oct 11, 2019 143.17 147.05 143.17 145.54 3,983,000 +4.18(+2.96%)
Oct 10, 2019 139.54 141.62 139.15 141.36 1,785,712 +2.11(+1.52%)
Oct 09, 2019 138.83 139.77 137.78 139.25 2,251,188 +0.86(+0.62%)
Oct 08, 2019 140.80 140.93 138.38 138.39 2,401,607 -3.70(-2.60%)
Oct 07, 2019 141.84 144.23 141.13 142.09 1,828,103 -0.91(-0.64%)
Oct 04, 2019 141.79 143.06 140.69 143.00 2,196,200 +1.29(+0.91%)
Oct 03, 2019 140.50 141.90 138.59 141.71 2,320,540 +0.93(+0.66%)
Oct 02, 2019 140.16 141.90 139.10 140.78 2,746,876 -0.86(-0.61%)
Oct 01, 2019 145.59 146.84 140.62 141.64 3,452,626 -3.93(-2.70%)
Sep 30, 2019 145.15 146.49 144.96 145.57 1,708,724 +0.61(+0.42%)
Sep 27, 2019 145.67 146.82 143.91 144.96 1,967,600 -0.20(-0.14%)
Sep 26, 2019 147.27 147.48 144.47 145.16 2,059,320 -1.88(-1.28%)
Sep 25, 2019 143.15 147.82 143.15 147.04 3,584,907 +3.27(+2.27%)
Sep 24, 2019 145.93 147.62 142.49 143.77 5,588,025 -1.90(-1.30%)
Sep 23, 2019 147.54 149.10 145.46 145.67 4,140,231 -3.11(-2.09%)
Sep 20, 2019 153.36 153.36 148.45 148.78 5,633,800 -3.67(-2.41%)
Sep 19, 2019 150.22 152.60 149.50 152.45 5,579,021 +1.54(+1.02%)
Sep 18, 2019 153.30 154.57 148.50 150.91 22,939,224 -22.39(-12.92%)
Sep 17, 2019 172.37 174.44 171.14 173.30 4,696,966 -0.27(-0.16%)
Sep 16, 2019 172.38 174.95 171.01 173.57 1,546,288 -0.53(-0.30%)
Sep 13, 2019 174.90 176.25 173.01 174.10 1,456,400 +0.59(+0.34%)
Sep 12, 2019 174.09 174.68 171.41 173.51 1,520,439 -0.45(-0.26%)
Sep 11, 2019 172.80 173.96 169.69 173.96 1,642,087 +1.70(+0.99%)
Sep 10, 2019 167.33 172.50 166.89 172.26 2,407,366 +4.84(+2.89%)
Sep 09, 2019 163.10 167.63 162.95 167.42 2,271,607 +5.55(+3.43%)
Sep 06, 2019 164.00 164.82 161.62 161.87 1,413,400 -2.51(-1.53%)
Sep 05, 2019 161.06 165.36 160.71 164.38 2,119,201 +5.32(+3.34%)
Sep 04, 2019 157.54 159.58 157.22 159.06 1,260,389 +3.69(+2.37%)
Sep 03, 2019 155.79 157.25 153.91 155.37 1,270,645 -3.24(-2.04%)
Aug 30, 2019 158.49 160.31 158.16 158.61 1,151,500 +1.16(+0.74%)
Aug 29, 2019 155.00 158.49 154.88 157.45 1,685,632 +4.27(+2.79%)
Aug 28, 2019 149.14 154.45 147.82 153.18 2,064,903 +3.65(+2.44%)
Aug 27, 2019 153.03 154.11 148.80 149.53 1,810,058 -2.96(-1.94%)
Aug 26, 2019 153.22 154.73 151.66 152.49 1,270,853 +0.52(+0.34%)
Aug 23, 2019 156.51 157.19 151.12 151.97 2,806,700 -6.13(-3.88%)
Aug 22, 2019 158.26 158.99 155.76 158.10 1,156,344 -0.08(-0.05%)
Aug 21, 2019 157.77 158.80 157.02 158.18 1,044,498 +2.34(+1.50%)
Aug 20, 2019 157.56 157.97 155.31 155.84 1,089,530 -2.47(-1.56%)
Aug 19, 2019 158.47 159.24 157.50 158.31 1,458,301 +2.31(+1.48%)
Aug 16, 2019 154.18 156.91 153.99 156.00 1,560,400 +3.18(+2.08%)
Aug 15, 2019 155.41 155.49 151.47 152.82 1,874,037 -2.24(-1.44%)
Aug 14, 2019 157.78 158.04 154.32 155.06 1,688,382 -5.46(-3.40%)
Aug 13, 2019 159.64 163.60 157.32 160.52 1,839,190 +1.73(+1.09%)
Aug 12, 2019 161.03 161.23 158.41 158.79 822,889 -3.34(-2.06%)
Aug 09, 2019 163.72 163.94 160.42 162.13 1,270,100 -2.10(-1.28%)
Aug 08, 2019 162.09 165.20 161.51 164.23 1,793,294 +3.57(+2.22%)
Aug 07, 2019 157.82 160.87 155.23 160.66 2,398,565 -0.53(-0.33%)
Aug 06, 2019 159.16 162.99 158.56 161.19 2,802,382 +3.93(+2.50%)
Aug 05, 2019 160.09 160.16 155.02 157.26 3,199,726 -6.47(-3.95%)
Aug 02, 2019 162.78 164.80 161.33 163.73 1,959,000 +0.42(+0.26%)
Aug 01, 2019 170.16 171.47 162.69 163.31 3,038,325 -7.22(-4.23%)
Jul 31, 2019 172.44 173.99 168.58 170.53 1,485,379 -1.86(-1.08%)
Jul 30, 2019 171.54 172.94 169.59 172.39 1,226,285 -0.21(-0.12%)
Jul 29, 2019 174.53 175.04 171.70 172.60 1,389,070 -2.34(-1.34%)
Jul 26, 2019 175.80 175.92 173.80 174.94 2,003,200 -0.93(-0.53%)
Jul 25, 2019 175.60 176.76 174.62 175.87 1,985,678 -0.14(-0.08%)
Jul 24, 2019 174.79 178.50 174.42 176.01 2,679,022 +2.24(+1.29%)
Jul 23, 2019 171.00 173.95 171.00 173.77 2,866,488 +4.22(+2.49%)
Jul 22, 2019 168.54 171.13 168.24 169.55 2,130,782 +2.42(+1.45%)
Jul 19, 2019 166.17 168.87 166.15 167.13 2,067,500 +1.75(+1.06%)
Jul 18, 2019 164.64 166.50 163.76 165.38 1,681,925 +0.33(+0.20%)
Jul 17, 2019 169.57 169.78 164.74 165.05 3,074,546 -4.74(-2.79%)
Jul 16, 2019 168.82 172.96 168.82 169.79 2,744,284 +1.89(+1.13%)
Jul 15, 2019 167.51 168.85 166.27 167.90 2,021,876 +0.43(+0.26%)
Jul 12, 2019 164.63 168.44 164.31 167.47 3,310,700 +4.87(+3.00%)
Jul 11, 2019 160.11 163.36 159.76 162.60 2,497,954 +2.61(+1.63%)
Jul 10, 2019 162.17 162.82 159.76 159.99 2,076,176 +0.80(+0.50%)
Jul 09, 2019 159.41 159.94 158.69 159.19 1,218,149 -1.63(-1.01%)
Jul 08, 2019 160.26 161.72 159.04 160.82 1,586,347 -1.15(-0.71%)
Jul 05, 2019 161.08 162.42 159.52 161.97 1,125,300 +0.55(+0.34%)
Jul 03, 2019 160.39 161.53 159.34 161.42 1,180,500 +1.63(+1.02%)
Jul 02, 2019 163.07 163.23 159.51 159.79 1,860,570 -3.18(-1.95%)
Jul 01, 2019 168.02 168.02 161.56 162.97 2,349,210 -1.22(-0.74%)
Jun 28, 2019 164.23 166.39 164.00 164.19 5,312,000 +0.88(+0.54%)
Jun 27, 2019 160.40 164.35 160.04 163.31 3,460,674 +3.39(+2.12%)
Jun 26, 2019 156.45 161.26 153.51 159.92 6,247,573 +3.94(+2.53%)
Jun 25, 2019 159.97 160.00 155.98 155.98 4,785,004 -4.92(-3.06%)
Jun 24, 2019 164.00 164.98 160.58 160.90 3,562,840 -4.45(-2.69%)
Jun 21, 2019 167.73 168.06 165.13 165.35 2,527,500 -3.15(-1.87%)
Jun 20, 2019 168.39 169.54 166.79 168.50 2,087,255 +1.94(+1.16%)
Jun 19, 2019 166.68 167.45 165.67 166.56 1,608,548 +0.22(+0.13%)
Jun 18, 2019 165.01 169.12 164.71 166.34 2,184,229 +2.62(+1.60%)
Jun 17, 2019 164.47 165.00 163.06 163.72 1,312,544 -0.83(-0.50%)
Jun 14, 2019 165.20 165.49 162.26 164.55 1,590,200 -1.12(-0.68%)
Jun 13, 2019 163.00 165.88 162.87 165.67 2,239,558 +4.30(+2.66%)
Jun 12, 2019 158.59 162.01 158.08 161.37 1,412,238 +1.93(+1.21%)
Jun 11, 2019 163.46 163.90 158.85 159.44 1,857,049 -2.40(-1.48%)
Jun 10, 2019 159.78 164.00 159.70 161.84 2,054,695 +3.82(+2.42%)
Jun 07, 2019 157.23 159.44 156.25 158.02 2,129,900 +1.17(+0.75%)
Jun 06, 2019 158.30 158.60 155.60 156.85 1,585,277 -1.74(-1.10%)
Jun 05, 2019 161.00 161.50 157.77 158.59 2,240,587 -1.00(-0.63%)
Jun 04, 2019 154.02 159.89 153.71 159.59 2,854,178 +7.25(+4.76%)
Jun 03, 2019 151.16 155.41 150.68 152.34 3,918,621 -1.94(-1.26%)
May 31, 2019 154.90 156.75 153.79 154.28 1,912,300 -3.73(-2.36%)
May 30, 2019 159.78 161.71 157.00 158.01 1,669,297 -1.56(-0.98%)
May 29, 2019 157.69 160.73 156.22 159.57 2,045,892 +1.12(+0.71%)
May 28, 2019 158.98 160.20 156.81 158.45 2,528,515 -1.48(-0.93%)
May 24, 2019 161.75 162.01 158.68 159.93 1,348,600 -0.66(-0.41%)
May 23, 2019 160.10 161.05 158.17 160.59 2,473,430 -1.41(-0.87%)
May 22, 2019 166.76 166.90 161.93 162.00 3,021,128 -5.99(-3.57%)
May 21, 2019 169.50 169.90 167.46 167.99 1,889,518 -0.22(-0.13%)
May 20, 2019 168.23 169.85 167.32 168.21 1,672,796 -1.71(-1.01%)
May 17, 2019 171.96 174.22 169.65 169.92 2,235,300 -5.85(-3.33%)
May 16, 2019 173.04 179.43 172.87 175.77 2,676,940 +3.23(+1.87%)
May 15, 2019 170.13 173.28 167.46 172.54 2,314,926 +0.68(+0.40%)
May 14, 2019 172.60 174.35 170.74 171.86 2,249,000 -0.44(-0.26%)
May 13, 2019 172.81 173.76 170.79 172.30 1,781,187 -5.70(-3.20%)
May 10, 2019 178.76 179.54 174.81 178.00 1,475,700 -1.05(-0.59%)
May 09, 2019 177.38 179.67 175.94 179.05 1,601,549 -0.38(-0.21%)
May 08, 2019 180.06 181.09 178.30 179.43 2,028,541 -1.23(-0.68%)
May 07, 2019 183.26 183.47 178.11 180.66 2,152,269 -4.94(-2.66%)
May 06, 2019 183.21 186.23 181.61 185.60 1,290,344 -2.46(-1.31%)
May 03, 2019 188.72 190.58 187.75 188.06 1,229,100 +1.02(+0.55%)
May 02, 2019 185.36 188.08 182.81 187.04 1,477,317 +1.42(+0.77%)
May 01, 2019 189.73 189.84 185.62 185.62 1,432,808 -3.84(-2.03%)
Apr 30, 2019 186.94 190.65 185.56 189.46 1,562,867 +2.83(+1.52%)
Apr 29, 2019 184.51 187.32 183.16 186.63 1,471,397 +2.59(+1.41%)
Apr 26, 2019 185.24 186.54 182.88 184.04 3,638,100 -4.83(-2.56%)
Apr 25, 2019 195.76 195.91 188.63 188.87 3,086,272 -8.99(-4.54%)
Apr 24, 2019 195.10 198.31 194.55 197.86 1,511,715 +2.73(+1.40%)
Apr 23, 2019 195.52 196.08 194.64 195.13 1,727,500 -0.85(-0.43%)
Apr 22, 2019 197.08 197.51 195.20 195.98 1,529,138 -2.17(-1.10%)
Apr 18, 2019 198.47 199.32 197.82 198.15 1,391,800 +0.09(+0.05%)
Apr 17, 2019 198.48 199.32 196.92 198.06 1,116,765 +0.83(+0.42%)
Apr 16, 2019 196.25 198.57 195.87 197.23 1,457,935 +1.05(+0.54%)
Apr 15, 2019 197.00 197.96 195.55 196.18 1,829,472 -0.77(-0.39%)
Apr 12, 2019 194.00 196.98 193.18 196.95 1,651,300 +5.08(+2.65%)
Apr 11, 2019 191.35 193.00 190.96 191.87 1,541,090 +0.87(+0.46%)
Apr 10, 2019 190.00 191.75 189.50 191.00 1,069,357 +1.05(+0.55%)
Apr 09, 2019 189.90 190.43 188.85 189.95 1,435,578 -1.43(-0.75%)
Apr 08, 2019 189.14 191.56 188.40 191.38 1,595,100 +1.48(+0.78%)
Apr 05, 2019 187.93 190.37 187.26 189.90 2,301,600 +2.23(+1.19%)
Apr 04, 2019 184.80 187.75 184.80 187.67 1,303,013 +2.48(+1.34%)
Apr 03, 2019 185.59 188.00 184.28 185.19 1,263,138 +1.16(+0.63%)
Apr 02, 2019 186.51 186.66 183.68 184.03 1,552,690 -2.42(-1.30%)
Apr 01, 2019 182.27 187.00 182.22 186.45 2,340,975 +5.04(+2.78%)
Mar 29, 2019 179.02 182.09 178.91 181.41 2,171,400 +3.51(+1.97%)
Mar 28, 2019 174.85 178.26 174.85 177.90 2,030,781 +1.81(+1.03%)
Mar 27, 2019 175.12 176.49 174.59 176.09 1,571,929 +0.94(+0.54%)
Mar 26, 2019 173.25 175.24 172.47 175.15 1,430,564 +3.08(+1.79%)
Mar 25, 2019 173.92 174.87 171.37 172.07 1,850,908 -1.92(-1.10%)
Mar 22, 2019 177.55 178.13 173.84 173.99 2,439,400 -5.00(-2.79%)
Mar 21, 2019 174.45 179.34 172.49 178.99 3,155,921 +3.92(+2.24%)
Mar 20, 2019 172.75 175.77 169.66 175.07 9,286,452 -6.34(-3.49%)
Mar 19, 2019 183.82 185.00 180.68 181.41 4,242,690 -0.99(-0.54%)
Mar 18, 2019 178.13 182.42 178.13 182.40 2,228,907 +4.42(+2.48%)
Mar 15, 2019 179.48 181.84 177.59 177.98 2,481,500 -1.10(-0.61%)
Mar 14, 2019 179.24 179.53 177.50 179.08 1,217,001 -0.45(-0.25%)
Mar 13, 2019 178.28 180.10 177.45 179.53 1,222,919 +2.36(+1.33%)
Mar 12, 2019 177.00 178.20 175.57 177.17 1,506,165 +0.72(+0.41%)
Mar 11, 2019 172.09 176.62 171.86 176.45 1,683,100 +4.67(+2.72%)
Mar 08, 2019 169.85 172.62 167.61 171.78 2,059,200 -1.08(-0.62%)
Mar 07, 2019 176.20 176.62 172.08 172.86 3,743,188 -5.32(-2.99%)
Mar 06, 2019 180.59 180.76 177.35 178.18 1,441,876 -1.83(-1.02%)
Mar 05, 2019 180.44 181.15 178.55 180.01 1,474,045 -1.13(-0.62%)
Mar 04, 2019 184.07 185.31 179.90 181.14 1,694,802 -1.66(-0.91%)
Mar 01, 2019 182.02 184.44 182.00 182.80 1,473,200 +1.80(+0.99%)
Feb 28, 2019 181.46 181.64 180.21 181.00 1,260,583 -0.81(-0.45%)
Feb 27, 2019 181.07 182.24 179.90 181.81 966,223 +0.10(+0.06%)
Feb 26, 2019 180.83 183.96 180.51 181.71 1,612,597 +0.64(+0.35%)
Feb 25, 2019 181.94 183.65 180.68 181.07 1,652,802 +0.58(+0.32%)
Feb 22, 2019 182.07 182.28 176.10 180.49 2,023,300 -1.79(-0.98%)
Feb 21, 2019 181.78 183.46 181.42 182.28 1,033,868 +0.37(+0.20%)
Feb 20, 2019 180.98 183.02 180.26 181.91 1,414,532 +1.66(+0.92%)
Feb 19, 2019 179.16 181.80 178.93 180.25 1,835,935 +0.95(+0.53%)
Feb 15, 2019 179.00 179.50 176.96 179.30 4,730,600 -4.62(-2.51%)
Feb 14, 2019 184.54 185.22 182.97 183.92 1,556,868 -1.70(-0.92%)
Feb 13, 2019 186.10 187.04 185.12 185.62 1,363,316 +0.17(+0.09%)
Feb 12, 2019 182.63 186.23 181.95 185.45 1,818,600 +4.36(+2.41%)
Feb 11, 2019 177.80 181.24 177.65 181.09 1,641,601 +3.85(+2.17%)
Feb 08, 2019 180.04 180.18 173.77 177.24 2,461,400 -4.13(-2.28%)
Feb 07, 2019 182.77 183.44 179.95 181.37 1,853,720 -2.44(-1.33%)
Feb 06, 2019 183.39 185.03 182.86 183.81 1,485,264 +0.08(+0.04%)
Feb 05, 2019 183.00 184.32 182.08 183.73 1,670,911 +1.00(+0.55%)
Feb 04, 2019 179.19 182.74 178.30 182.73 1,691,931 +3.42(+1.91%)
Feb 01, 2019 178.30 180.12 178.06 179.31 1,812,400 +1.74(+0.98%)
Jan 31, 2019 178.71 178.71 176.58 177.57 1,862,926 +0.10(+0.06%)
Jan 30, 2019 175.12 178.23 173.16 177.47 1,562,715 +3.89(+2.24%)
Jan 29, 2019 174.00 174.30 172.51 173.58 1,089,478 -0.38(-0.22%)
Jan 28, 2019 173.50 174.33 171.71 173.96 1,355,256 -1.40(-0.80%)
Jan 25, 2019 175.89 177.56 175.02 175.36 1,968,600 +1.26(+0.72%)
Jan 24, 2019 173.37 174.28 171.79 174.10 1,630,072 +0.42(+0.24%)
Jan 23, 2019 176.84 177.08 171.28 173.68 1,853,075 -2.22(-1.26%)
Jan 22, 2019 176.31 176.72 174.02 175.90 2,105,929 -1.01(-0.57%)
Jan 18, 2019 175.18 179.19 174.55 176.91 3,072,000 +3.64(+2.10%)
Jan 17, 2019 170.96 175.00 170.73 173.27 1,787,768 +1.91(+1.11%)
Jan 16, 2019 171.19 174.23 170.94 171.36 2,341,997 +0.73(+0.43%)
Jan 15, 2019 171.47 172.65 169.02 170.63 2,163,173 -0.92(-0.54%)
Jan 14, 2019 169.87 173.10 169.12 171.55 2,223,816 +0.56(+0.33%)
Jan 11, 2019 169.49 171.14 167.20 170.99 2,836,700 +0.87(+0.51%)
Jan 10, 2019 169.07 170.62 167.93 170.12 1,956,012 -0.47(-0.28%)
Jan 09, 2019 167.65 171.22 167.10 170.59 2,750,327 +3.57(+2.14%)
Jan 08, 2019 168.70 169.42 165.31 167.02 2,610,699 +0.29(+0.17%)
Jan 07, 2019 164.89 166.85 162.15 166.73 2,988,244 +2.30(+1.40%)
Jan 04, 2019 160.20 164.98 159.50 164.43 2,938,600 +7.24(+4.61%)
Jan 03, 2019 161.79 163.07 156.96 157.19 3,039,961 -6.00(-3.68%)
Jan 02, 2019 158.52 163.38 157.57 163.19 2,124,934 +1.86(+1.15%)
Dec 31, 2018 159.56 161.65 158.90 161.33 2,175,500 +2.35(+1.48%)
Dec 28, 2018 162.26 163.79 158.31 158.98 2,876,800 -2.04(-1.27%)
Dec 27, 2018 158.50 161.02 155.28 161.02 2,808,840 +0.87(+0.54%)
Dec 26, 2018 154.00 160.15 150.94 160.15 3,501,570 +7.45(+4.88%)
Dec 24, 2018 156.95 157.73 152.61 152.70 2,935,200 -5.30(-3.35%)
Dec 21, 2018 158.01 159.79 154.66 158.00 6,969,300 -1.72(-1.08%)
Dec 20, 2018 161.99 164.99 158.34 159.72 6,549,996 -2.79(-1.72%)
Dec 19, 2018 169.22 171.63 162.50 162.51 15,280,164 -22.50(-12.16%)
Dec 18, 2018 183.53 186.14 182.95 185.01 4,230,777 +2.82(+1.55%)
Dec 17, 2018 183.11 186.17 181.28 182.19 3,380,110 -1.92(-1.04%)
Dec 14, 2018 185.15 188.75 183.10 184.11 2,558,200 -3.07(-1.64%)
Dec 13, 2018 189.03 189.45 183.55 187.18 4,179,837 -1.09(-0.58%)
Dec 12, 2018 192.39 193.12 187.58 188.27 3,683,175 -1.38(-0.73%)
Dec 11, 2018 195.37 196.50 187.03 189.65 4,556,989 -3.28(-1.70%)
Dec 10, 2018 198.71 198.73 188.51 192.93 5,886,625 -8.46(-4.20%)
Dec 07, 2018 214.70 217.45 200.12 201.39 3,101,100 -13.67(-6.36%)
Dec 06, 2018 212.00 215.31 209.50 215.06 2,248,104 -0.46(-0.21%)
Dec 04, 2018 227.00 227.55 212.80 215.52 3,819,600 -14.52(-6.31%)
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.