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: 4:10 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 (%)
Mar 31, 2023 219.30 223.07 219.13 222.71 1,697,453 +3.99(+1.82%)
Mar 30, 2023 219.05 219.94 217.27 218.72 1,689,735 +0.73(+0.34%)
Mar 29, 2023 216.16 218.18 216.16 217.99 1,717,835 +3.13(+1.46%)
Mar 28, 2023 214.32 217.26 214.04 214.86 1,393,164 +0.60(+0.28%)
Mar 27, 2023 211.82 215.76 211.66 214.26 1,918,423 +2.16(+1.02%)
Mar 24, 2023 211.39 212.69 209.24 212.09 1,818,707 +0.66(+0.31%)
Mar 23, 2023 212.38 217.01 210.58 211.43 2,650,825 -0.14(-0.06%)
Mar 22, 2023 214.84 217.94 211.56 211.57 2,247,693 -2.70(-1.26%)
Mar 21, 2023 212.70 216.46 212.55 214.27 2,058,941 +3.50(+1.66%)
Mar 20, 2023 214.42 215.68 210.03 210.77 3,422,291 -3.97(-1.85%)
Mar 17, 2023 220.33 220.33 212.99 214.74 12,989,150 +15.85(+7.97%)
Mar 16, 2023 191.32 199.91 190.39 198.89 5,243,485 +8.53(+4.48%)
Mar 15, 2023 189.09 190.38 186.00 190.36 2,743,555 -2.53(-1.31%)
Mar 14, 2023 194.94 196.83 190.59 192.88 2,649,830 +0.49(+0.25%)
Mar 13, 2023 191.99 194.32 189.14 192.40 2,326,854 -3.70(-1.89%)
Mar 10, 2023 201.95 201.95 193.48 196.10 2,603,757 -5.35(-2.66%)
Mar 09, 2023 204.60 206.76 200.94 201.45 2,016,527 -1.66(-0.82%)
Mar 08, 2023 199.58 203.53 199.09 203.11 1,107,510 +3.12(+1.56%)
Mar 07, 2023 203.28 203.28 199.83 199.99 1,575,280 -3.69(-1.81%)
Mar 06, 2023 203.17 205.39 202.92 203.68 2,216,048 +1.02(+0.50%)
Mar 03, 2023 202.06 203.65 200.77 202.66 1,663,574 +2.08(+1.04%)
Mar 02, 2023 197.08 201.25 196.36 200.58 1,127,109 +2.52(+1.27%)
Mar 01, 2023 197.01 200.23 196.36 198.06 1,216,145 +1.08(+0.55%)
Feb 28, 2023 197.78 200.39 196.85 196.98 1,509,884 -0.81(-0.41%)
Feb 27, 2023 199.72 201.71 197.49 197.80 1,366,130 +0.76(+0.38%)
Feb 24, 2023 197.00 197.87 194.48 197.04 1,431,648 -1.84(-0.93%)
Feb 23, 2023 198.53 199.26 196.34 198.88 1,387,547 +2.28(+1.16%)
Feb 22, 2023 199.34 200.82 193.46 196.60 2,464,272 -2.73(-1.37%)
Feb 21, 2023 200.34 201.60 196.87 199.34 1,770,264 -4.51(-2.21%)
Feb 17, 2023 203.92 205.35 202.82 203.84 1,024,806 -1.33(-0.65%)
Feb 16, 2023 203.09 206.23 202.58 205.17 1,319,006 -1.33(-0.64%)
Feb 15, 2023 204.90 206.59 203.55 206.50 983,243 +0.36(+0.17%)
Feb 14, 2023 203.88 206.48 202.20 206.14 1,136,818 +0.98(+0.48%)
Feb 13, 2023 201.24 205.41 200.89 205.16 1,196,256 +2.22(+1.09%)
Feb 10, 2023 200.06 203.87 199.78 202.94 1,327,469 +0.73(+0.36%)
Feb 09, 2023 203.65 204.52 201.49 202.22 1,284,546 -0.83(-0.41%)
Feb 08, 2023 202.82 204.48 201.86 203.05 1,471,006 -0.42(-0.20%)
Feb 07, 2023 203.27 204.17 199.62 203.47 1,879,664 -0.66(-0.32%)
Feb 06, 2023 206.46 207.89 202.77 204.13 1,949,535 -3.95(-1.90%)
Feb 03, 2023 205.72 209.31 204.93 208.08 2,326,507 +0.16(+0.08%)
Feb 02, 2023 202.86 210.71 202.86 207.92 3,957,890 +12.01(+6.13%)
Feb 01, 2023 187.17 197.80 186.65 195.91 5,427,646 +8.00(+4.26%)
Jan 31, 2023 178.84 188.00 178.73 187.91 2,499,588 +9.48(+5.31%)
Jan 30, 2023 182.28 182.76 177.95 178.43 2,157,856 -6.28(-3.40%)
Jan 27, 2023 183.96 187.24 183.79 184.71 1,481,395 +0.41(+0.22%)
Jan 26, 2023 183.10 184.47 181.07 184.30 1,078,595 +2.26(+1.24%)
Jan 25, 2023 180.98 182.54 180.15 182.04 1,052,790 -1.40(-0.76%)
Jan 24, 2023 183.95 186.25 182.99 183.44 1,289,484 -1.84(-0.99%)
Jan 23, 2023 181.45 186.39 180.59 185.28 1,694,201 +4.14(+2.28%)
Jan 20, 2023 179.50 181.24 178.56 181.14 1,646,413 +2.57(+1.44%)
Jan 19, 2023 180.23 181.12 178.00 178.57 1,363,071 -3.33(-1.83%)
Jan 18, 2023 182.44 185.82 181.76 181.91 1,380,208 -0.45(-0.24%)
Jan 17, 2023 182.19 182.71 180.34 182.35 1,912,207 -0.49(-0.27%)
Jan 13, 2023 184.60 185.14 182.43 182.84 1,386,421 -3.16(-1.70%)
Jan 12, 2023 186.23 187.21 184.60 186.00 1,610,020 -0.30(-0.16%)
Jan 11, 2023 184.16 187.96 184.16 186.30 1,973,595 +3.35(+1.83%)
Jan 10, 2023 182.85 184.09 180.77 182.95 1,747,783 -0.97(-0.53%)
Jan 09, 2023 180.08 186.24 179.99 183.92 2,985,459 +3.85(+2.14%)
Jan 06, 2023 176.77 180.74 175.33 180.07 2,104,232 +4.35(+2.48%)
Jan 05, 2023 174.13 176.30 172.87 175.72 2,518,980 -0.16(-0.09%)
Jan 04, 2023 173.50 177.43 173.48 175.88 2,358,401 +4.05(+2.36%)
Jan 03, 2023 169.60 172.14 169.17 171.83 2,262,820 +3.94(+2.35%)
Dec 30, 2022 168.59 169.78 166.28 167.88 1,607,893 -2.28(-1.34%)
Dec 29, 2022 168.50 171.44 168.28 170.16 1,406,100 +2.42(+1.44%)
Dec 28, 2022 171.70 172.16 167.71 167.74 1,758,837 -3.88(-2.26%)
Dec 27, 2022 170.33 172.53 169.72 171.62 2,090,768 +1.09(+0.64%)
Dec 23, 2022 170.32 173.56 170.12 170.53 3,132,047 +0.23(+0.14%)
Dec 22, 2022 162.89 170.37 162.48 170.30 5,284,301 +5.53(+3.35%)
Dec 21, 2022 169.18 169.41 163.00 164.77 8,153,516 +5.47(+3.43%)
Dec 20, 2022 162.76 163.34 157.62 159.31 5,548,463 -4.29(-2.62%)
Dec 19, 2022 165.06 166.44 161.90 163.60 2,866,587 -2.85(-1.71%)
Dec 16, 2022 167.12 168.35 164.38 166.45 3,490,851 -1.41(-0.84%)
Dec 15, 2022 169.74 170.89 166.50 167.85 1,859,668 -4.75(-2.75%)
Dec 14, 2022 170.96 175.38 170.41 172.60 1,662,603 +1.15(+0.67%)
Dec 13, 2022 178.05 178.73 170.20 171.45 2,841,602 -0.48(-0.28%)
Dec 12, 2022 166.80 172.75 166.80 171.93 2,535,188 +4.89(+2.92%)
Dec 09, 2022 164.93 169.46 164.93 167.04 1,521,941 +1.52(+0.92%)
Dec 08, 2022 164.92 168.17 164.17 165.52 2,315,599 -0.36(-0.21%)
Dec 07, 2022 165.87 167.81 165.31 165.87 1,558,086 -0.74(-0.45%)
Dec 06, 2022 169.88 170.00 164.73 166.62 2,143,476 -3.42(-2.01%)
Dec 05, 2022 172.87 173.23 169.75 170.03 1,619,353 -4.63(-2.65%)
Dec 02, 2022 171.54 175.68 170.50 174.66 2,139,821 +0.92(+0.53%)
Dec 01, 2022 175.23 176.72 173.18 173.74 1,622,183 -1.70(-0.97%)
Nov 30, 2022 170.44 176.25 170.18 175.44 5,207,378 +4.24(+2.47%)
Nov 29, 2022 168.24 171.81 167.84 171.21 1,727,063 +4.44(+2.66%)
Nov 28, 2022 169.22 169.69 165.50 166.77 2,759,543 -3.36(-1.97%)
Nov 25, 2022 170.66 171.16 169.47 170.13 462,487 +0.33(+0.19%)
Nov 23, 2022 169.27 170.31 168.75 169.80 1,826,105 +0.66(+0.39%)
Nov 22, 2022 168.41 170.28 168.06 169.14 1,512,375 +1.95(+1.17%)
Nov 21, 2022 167.46 168.65 166.44 167.18 1,453,234 -1.04(-0.62%)
Nov 18, 2022 167.53 168.63 165.71 168.22 1,917,229 +3.06(+1.85%)
Nov 17, 2022 162.72 165.26 160.98 165.16 1,704,487 +0.74(+0.45%)
Nov 16, 2022 167.53 169.09 163.26 164.42 2,480,286 -5.28(-3.11%)
Nov 15, 2022 170.04 172.84 167.19 169.71 5,417,594 +1.44(+0.86%)
Nov 14, 2022 168.03 172.24 168.03 168.26 3,114,964 -0.82(-0.48%)
Nov 11, 2022 160.69 170.32 160.06 169.08 4,607,817 +9.25(+5.79%)
Nov 10, 2022 156.65 161.31 156.65 159.83 3,928,715 +7.66(+5.04%)
Nov 09, 2022 152.12 155.14 151.76 152.16 2,344,318 -1.44(-0.94%)
Nov 08, 2022 154.05 157.22 151.48 153.61 3,741,498 +0.29(+0.19%)
Nov 07, 2022 152.03 153.74 151.20 153.32 1,777,959 +2.48(+1.65%)
Nov 04, 2022 151.37 152.99 148.37 150.84 1,530,782 +1.68(+1.12%)
Nov 03, 2022 147.31 150.39 145.71 149.16 6,286,919 +0.35(+0.23%)
Nov 02, 2022 150.95 154.24 148.58 148.81 2,474,977 -3.50(-2.29%)
Nov 01, 2022 155.93 156.51 150.88 152.31 2,284,279 -2.01(-1.30%)
Oct 31, 2022 153.11 156.20 152.72 154.32 1,984,760 -0.09(-0.06%)
Oct 28, 2022 151.68 154.56 149.98 154.41 2,668,155 +3.33(+2.20%)
Oct 27, 2022 153.03 154.34 150.81 151.08 1,710,319 -1.01(-0.66%)
Oct 26, 2022 150.57 153.25 149.79 152.09 3,887,818 +2.08(+1.39%)
Oct 25, 2022 150.09 151.48 149.09 150.01 3,196,468 +1.00(+0.67%)
Oct 24, 2022 146.53 150.67 145.80 149.01 2,967,923 +1.47(+1.00%)
Oct 21, 2022 144.61 148.14 144.08 147.53 6,309,448 +2.97(+2.06%)
Oct 20, 2022 147.26 149.62 144.29 144.56 3,792,802 -2.72(-1.84%)
Oct 19, 2022 149.93 150.87 145.93 147.27 3,565,979 -3.22(-2.14%)
Oct 18, 2022 154.72 155.42 149.29 150.49 3,257,254 -0.65(-0.43%)
Oct 17, 2022 152.40 153.93 149.62 151.14 3,309,691 +0.02(+0.01%)
Oct 14, 2022 151.05 152.52 149.15 151.12 2,358,249 +0.68(+0.45%)
Oct 13, 2022 144.85 152.13 143.39 150.44 3,254,320 +3.23(+2.20%)
Oct 12, 2022 146.42 149.28 146.01 147.21 2,563,541 +0.78(+0.53%)
Oct 11, 2022 145.90 148.84 145.46 146.43 6,279,192 -1.09(-0.74%)
Oct 10, 2022 150.09 150.63 146.49 147.51 5,515,646 -1.16(-0.78%)
Oct 07, 2022 146.84 148.85 143.42 148.67 8,084,137 -0.75(-0.50%)
Oct 06, 2022 150.59 152.12 149.06 149.42 4,418,446 -1.62(-1.07%)
Oct 05, 2022 149.47 153.03 148.79 151.04 7,445,426 -2.17(-1.41%)
Oct 04, 2022 149.42 153.68 148.71 153.20 10,478,514 +7.38(+5.06%)
Oct 03, 2022 144.54 146.98 142.48 145.83 2,805,492 +2.88(+2.01%)
Sep 30, 2022 145.34 147.67 142.82 142.95 3,783,247 -3.70(-2.52%)
Sep 29, 2022 142.40 146.94 141.71 146.65 5,398,158 +2.23(+1.55%)
Sep 28, 2022 140.30 145.49 139.36 144.41 5,150,151 +4.85(+3.48%)
Sep 27, 2022 138.16 140.18 136.64 139.56 4,637,080 +1.97(+1.43%)
Sep 26, 2022 142.95 145.23 137.11 137.59 5,914,727 -6.19(-4.31%)
Sep 23, 2022 144.20 147.25 141.20 143.78 7,473,325 -5.02(-3.37%)
Sep 22, 2022 146.94 154.69 144.75 148.79 10,644,711 +1.24(+0.84%)
Sep 21, 2022 151.33 153.22 147.55 147.55 5,697,511 -4.00(-2.64%)
Sep 20, 2022 155.18 155.20 151.21 151.55 5,583,589 -5.29(-3.38%)
Sep 19, 2022 154.05 159.20 153.57 156.84 9,785,054 +1.81(+1.17%)
Sep 16, 2022 153.39 155.82 149.24 155.03 35,523,004 -42.22(-21.40%)
Sep 15, 2022 196.99 198.50 195.66 197.25 3,095,246 -0.14(-0.07%)
Sep 14, 2022 197.10 197.82 193.44 197.39 1,568,754 -0.32(-0.16%)
Sep 13, 2022 201.12 202.45 196.51 197.71 1,650,796 -8.18(-3.97%)
Sep 12, 2022 202.44 207.81 202.44 205.89 2,366,770 +4.59(+2.28%)
Sep 09, 2022 197.19 201.78 196.99 201.30 1,806,951 +5.97(+3.06%)
Sep 08, 2022 193.22 195.46 190.22 195.33 2,570,029 +1.20(+0.62%)
Sep 07, 2022 193.91 194.84 189.57 194.12 3,216,095 -2.46(-1.25%)
Sep 06, 2022 197.37 199.21 194.81 196.58 2,449,150 -4.38(-2.18%)
Sep 02, 2022 206.24 206.44 199.53 200.96 1,477,906 -3.02(-1.48%)
Sep 01, 2022 201.66 204.21 199.28 203.98 1,643,482 +2.12(+1.05%)
Aug 31, 2022 205.33 205.87 201.49 201.87 1,793,344 -2.56(-1.25%)
Aug 30, 2022 209.07 209.70 203.59 204.42 1,483,333 -3.11(-1.50%)
Aug 29, 2022 207.03 209.17 205.63 207.53 1,268,362 -1.37(-0.66%)
Aug 26, 2022 218.69 219.67 208.77 208.90 1,616,598 -9.45(-4.33%)
Aug 25, 2022 217.19 219.26 215.46 218.35 1,215,501 +1.89(+0.87%)
Aug 24, 2022 215.34 217.76 213.44 216.47 1,153,215 +0.77(+0.36%)
Aug 23, 2022 213.86 216.74 213.49 215.70 1,066,481 +1.62(+0.76%)
Aug 22, 2022 217.73 218.23 213.44 214.08 1,949,605 -7.81(-3.52%)
Aug 19, 2022 224.23 224.59 220.47 221.90 1,315,113 -3.01(-1.34%)
Aug 18, 2022 223.34 225.41 222.16 224.90 1,037,923 +1.39(+0.62%)
Aug 17, 2022 225.43 226.76 222.96 223.51 1,243,414 -4.60(-2.02%)
Aug 16, 2022 223.25 230.68 222.79 228.11 2,286,451 +4.80(+2.15%)
Aug 15, 2022 219.32 224.24 219.24 223.31 1,645,110 +2.42(+1.10%)
Aug 12, 2022 220.31 220.95 218.19 220.89 1,823,504 +1.38(+0.63%)
Aug 11, 2022 223.58 224.07 218.80 219.51 2,132,120 -3.07(-1.38%)
Aug 10, 2022 220.07 224.60 219.29 222.59 2,282,167 +7.16(+3.32%)
Aug 09, 2022 218.25 218.25 213.46 215.42 2,018,947 -3.88(-1.77%)
Aug 08, 2022 225.99 226.13 218.84 219.30 1,942,674 -5.62(-2.50%)
Aug 05, 2022 224.70 228.73 223.59 224.92 1,574,283 -1.16(-0.51%)
Aug 04, 2022 223.87 226.28 223.45 226.08 1,130,891 +2.79(+1.25%)
Aug 03, 2022 224.88 226.07 221.90 223.29 1,087,072 -0.08(-0.03%)
Aug 02, 2022 225.87 226.59 221.71 223.37 1,491,832 -4.24(-1.86%)
Aug 01, 2022 222.21 229.57 222.16 227.61 1,990,428 +4.41(+1.98%)
Jul 29, 2022 219.40 224.05 216.29 223.20 2,103,011 +3.14(+1.43%)
Jul 28, 2022 218.34 220.55 217.66 220.06 1,458,226 +2.09(+0.96%)
Jul 27, 2022 216.03 219.13 212.26 217.97 1,276,653 +2.64(+1.23%)
Jul 26, 2022 213.54 217.04 211.73 215.33 1,629,001 -3.16(-1.45%)
Jul 25, 2022 219.74 220.80 217.19 218.49 1,018,185 +0.83(+0.38%)
Jul 22, 2022 219.09 220.54 215.83 217.66 1,510,098 -0.34(-0.16%)
Jul 21, 2022 216.84 218.70 216.13 218.00 1,050,494 +0.00(+0.00%)
Jul 20, 2022 216.33 218.85 214.72 218.00 1,410,864 +2.14(+0.99%)
Jul 19, 2022 210.26 216.53 209.54 215.86 1,439,939 +7.13(+3.42%)
Jul 18, 2022 209.81 212.34 207.89 208.73 1,580,424 +0.14(+0.07%)
Jul 15, 2022 208.05 209.44 205.89 208.59 1,316,611 +3.39(+1.65%)
Jul 14, 2022 202.82 205.36 201.48 205.20 1,601,566 -1.76(-0.85%)
Jul 13, 2022 211.30 211.55 205.76 206.96 2,080,397 -6.56(-3.07%)
Jul 12, 2022 213.85 217.87 212.39 213.52 2,149,391 -1.16(-0.54%)
Jul 11, 2022 218.95 221.44 214.34 214.68 1,794,434 -6.03(-2.73%)
Jul 08, 2022 222.36 223.05 218.32 220.71 1,141,238 -0.82(-0.37%)
Jul 07, 2022 220.42 222.02 216.16 221.53 1,698,069 +3.48(+1.59%)
Jul 06, 2022 218.27 220.40 215.46 218.06 1,748,236 -1.81(-0.82%)
Jul 05, 2022 211.24 221.17 209.44 219.87 2,990,888 +5.74(+2.68%)
Jul 01, 2022 213.15 215.06 208.47 214.12 2,708,549 -2.97(-1.37%)
Jun 30, 2022 219.89 221.11 213.52 217.09 3,839,376 -6.80(-3.04%)
Jun 29, 2022 230.77 231.73 217.08 223.89 3,902,177 -6.01(-2.62%)
Jun 28, 2022 233.65 237.62 229.45 229.90 2,702,819 -0.36(-0.16%)
Jun 27, 2022 236.46 237.41 230.01 230.27 2,647,284 -2.65(-1.14%)
Jun 24, 2022 226.96 238.20 226.31 232.92 8,767,284 +15.57(+7.16%)
Jun 23, 2022 218.65 219.36 213.76 217.35 4,502,651 -0.85(-0.39%)
Jun 22, 2022 216.41 220.80 216.41 218.20 2,136,270 -1.43(-0.65%)
Jun 21, 2022 223.08 225.32 218.04 219.63 2,458,673 +0.59(+0.27%)
Jun 17, 2022 213.51 220.49 212.33 219.03 5,552,896 +4.37(+2.04%)
Jun 16, 2022 215.65 216.67 212.85 214.66 3,215,143 -7.12(-3.21%)
Jun 15, 2022 219.84 227.91 218.51 221.78 5,285,175 +2.70(+1.23%)
Jun 14, 2022 209.98 221.31 209.20 219.08 13,652,318 +27.60(+14.41%)
Jun 13, 2022 191.98 195.36 189.04 191.48 2,081,445 -5.52(-2.80%)
Jun 10, 2022 204.02 204.95 196.87 197.00 2,378,504 -9.75(-4.71%)
Jun 09, 2022 206.94 210.90 205.22 206.75 1,938,435 -0.16(-0.08%)
Jun 08, 2022 207.58 210.11 205.53 206.91 1,632,741 -4.00(-1.90%)
Jun 07, 2022 208.58 211.48 206.35 210.91 1,170,480 -1.41(-0.66%)
Jun 06, 2022 210.56 214.51 209.56 212.32 1,640,468 +3.95(+1.90%)
Jun 03, 2022 209.50 210.81 207.45 208.36 1,448,073 -2.69(-1.27%)
Jun 02, 2022 208.26 213.80 207.94 211.05 1,723,676 +2.71(+1.30%)
Jun 01, 2022 214.37 215.63 206.04 208.34 2,092,250 -5.63(-2.63%)
May 31, 2022 207.49 215.23 205.00 213.97 3,210,940 +4.68(+2.24%)
May 27, 2022 202.83 209.70 202.83 209.29 2,253,031 +7.03(+3.48%)
May 26, 2022 197.47 203.50 197.04 202.26 1,851,658 +7.60(+3.91%)
May 25, 2022 193.15 195.74 189.42 194.65 2,306,025 -0.90(-0.46%)
May 24, 2022 193.07 196.26 187.96 195.55 2,024,334 +0.53(+0.27%)
May 23, 2022 192.63 197.19 191.16 195.02 1,780,469 +3.61(+1.89%)
May 20, 2022 192.41 192.41 186.20 191.41 2,362,151 +1.76(+0.93%)
May 19, 2022 191.59 193.57 186.30 189.64 2,727,188 -4.31(-2.22%)
May 18, 2022 206.95 208.22 193.03 193.95 3,903,183 -17.08(-8.09%)
May 17, 2022 204.33 212.00 203.82 211.03 3,072,218 +11.22(+5.62%)
May 16, 2022 200.52 201.92 198.50 199.81 1,367,308 -1.50(-0.74%)
May 13, 2022 198.83 204.90 198.76 201.30 2,180,344 +2.94(+1.48%)
May 12, 2022 195.62 198.49 192.75 198.36 2,461,857 +0.95(+0.48%)
May 11, 2022 197.89 202.14 196.67 197.41 2,946,565 -0.82(-0.41%)
May 10, 2022 200.34 201.55 193.31 198.23 2,391,518 -0.20(-0.10%)
May 09, 2022 197.52 202.53 195.96 198.43 2,433,790 -1.85(-0.92%)
May 06, 2022 196.66 202.40 193.64 200.28 2,474,730 +2.83(+1.43%)
May 05, 2022 197.22 200.60 195.25 197.45 2,778,865 -2.14(-1.07%)
May 04, 2022 191.12 200.10 189.72 199.59 2,575,731 +9.57(+5.04%)
May 03, 2022 187.94 191.12 186.36 190.01 2,054,934 +2.31(+1.23%)
May 02, 2022 189.54 191.00 183.71 187.70 2,335,866 -1.65(-0.87%)
Apr 29, 2022 195.64 199.00 188.64 189.35 2,459,787 -7.73(-3.92%)
Apr 28, 2022 192.28 197.28 191.11 197.07 2,373,775 +7.23(+3.81%)
Apr 27, 2022 188.85 192.03 186.88 189.84 1,693,937 -0.71(-0.37%)
Apr 26, 2022 194.81 195.59 188.86 190.55 2,027,228 -5.15(-2.63%)
Apr 25, 2022 194.41 196.07 188.36 195.69 2,269,878 +0.18(+0.09%)
Apr 22, 2022 195.90 198.08 194.61 195.51 2,219,697 -1.57(-0.80%)
Apr 21, 2022 200.06 200.79 195.78 197.08 2,203,656 -2.22(-1.11%)
Apr 20, 2022 200.59 203.95 199.20 199.30 1,914,222 +0.36(+0.18%)
Apr 19, 2022 194.88 200.16 194.62 198.94 1,848,659 +5.29(+2.73%)
Apr 18, 2022 195.81 197.20 192.43 193.65 1,584,899 -2.36(-1.21%)
Apr 14, 2022 197.26 198.65 195.26 196.02 2,017,642 -0.54(-0.28%)
Apr 13, 2022 194.74 197.74 193.49 196.56 1,433,303 +1.84(+0.94%)
Apr 12, 2022 194.48 197.38 192.77 194.72 2,132,393 +0.25(+0.13%)
Apr 11, 2022 190.18 197.84 190.18 194.47 2,183,944 +2.48(+1.29%)
Apr 08, 2022 192.54 194.05 190.16 192.00 2,436,310 -2.14(-1.10%)
Apr 07, 2022 194.09 195.35 189.79 194.14 3,383,075 -0.22(-0.11%)
Apr 06, 2022 199.60 199.60 193.93 194.36 3,663,365 -6.70(-3.33%)
Apr 05, 2022 205.15 208.50 200.71 201.06 3,295,547 -6.63(-3.19%)
Apr 04, 2022 208.07 210.42 206.50 207.69 3,654,344 -3.11(-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.