Skip to main content

FedEx Corp (NY: FDX )

293.68 +37.30 (+14.55%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 207.46 215.20 204.97 213.94 3,211,388 +4.68(+2.24%)
May 27, 2022 202.80 209.67 202.80 209.26 2,253,345 +7.03(+3.48%)
May 26, 2022 197.44 203.48 197.01 202.23 1,851,917 +7.60(+3.91%)
May 25, 2022 193.12 195.71 189.40 194.63 2,306,347 -0.90(-0.46%)
May 24, 2022 193.05 196.24 187.93 195.52 2,024,617 +0.53(+0.27%)
May 23, 2022 192.61 197.16 191.13 194.99 1,780,718 +3.61(+1.89%)
May 20, 2022 192.39 192.39 186.17 191.38 2,362,481 +1.76(+0.93%)
May 19, 2022 191.56 193.54 186.27 189.62 2,727,569 -4.31(-2.22%)
May 18, 2022 206.93 208.19 193.01 193.92 3,903,729 -17.08(-8.09%)
May 17, 2022 204.31 211.97 203.79 211.00 3,072,647 +11.22(+5.62%)
May 16, 2022 200.50 201.90 198.48 199.78 1,367,499 -1.50(-0.74%)
May 13, 2022 198.80 204.87 198.73 201.28 2,180,649 +2.94(+1.48%)
May 12, 2022 195.59 198.47 192.72 198.33 2,462,201 +0.95(+0.48%)
May 11, 2022 197.87 202.12 196.65 197.38 2,946,977 -0.82(-0.41%)
May 10, 2022 200.31 201.52 193.28 198.20 2,391,853 -0.20(-0.10%)
May 09, 2022 197.49 202.50 195.93 198.40 2,434,130 -1.85(-0.92%)
May 06, 2022 196.64 202.37 193.61 200.25 2,475,076 +2.83(+1.43%)
May 05, 2022 197.19 200.57 195.22 197.42 2,779,253 -2.14(-1.07%)
May 04, 2022 191.09 200.07 189.70 199.56 2,576,091 +9.57(+5.04%)
May 03, 2022 187.91 191.09 186.33 189.99 2,055,221 +2.31(+1.23%)
May 02, 2022 189.51 190.98 183.68 187.67 2,336,193 -1.65(-0.87%)
Apr 29, 2022 195.61 198.97 188.62 189.32 2,460,131 -7.73(-3.92%)
Apr 28, 2022 192.25 197.26 191.08 197.05 2,374,107 +7.23(+3.81%)
Apr 27, 2022 188.83 192.00 186.85 189.82 1,694,173 -0.70(-0.37%)
Apr 26, 2022 194.78 195.56 188.84 190.52 2,027,511 -5.14(-2.63%)
Apr 25, 2022 194.38 196.05 188.33 195.66 2,270,195 +0.18(+0.09%)
Apr 22, 2022 195.88 198.06 194.58 195.48 2,220,007 -1.57(-0.80%)
Apr 21, 2022 200.03 200.76 195.76 197.06 2,203,964 -2.22(-1.11%)
Apr 20, 2022 200.56 203.92 199.17 199.28 1,914,490 +0.36(+0.18%)
Apr 19, 2022 194.86 200.13 194.59 198.91 1,848,917 +5.29(+2.73%)
Apr 18, 2022 195.78 197.17 192.40 193.63 1,585,121 -2.36(-1.21%)
Apr 14, 2022 197.24 198.62 195.24 195.99 2,017,924 -0.54(-0.28%)
Apr 13, 2022 194.71 197.71 193.47 196.53 1,433,503 +1.84(+0.94%)
Apr 12, 2022 194.46 197.35 192.74 194.69 2,132,691 +0.25(+0.13%)
Apr 11, 2022 190.15 197.81 190.15 194.45 2,184,250 +2.48(+1.29%)
Apr 08, 2022 192.51 194.02 190.13 191.97 2,436,651 -2.14(-1.10%)
Apr 07, 2022 194.06 195.32 189.77 194.11 3,383,547 -0.22(-0.11%)
Apr 06, 2022 199.57 199.57 193.90 194.33 3,663,877 -6.70(-3.33%)
Apr 05, 2022 205.12 208.47 200.69 201.03 3,296,008 -6.63(-3.19%)
Apr 04, 2022 208.04 210.39 206.47 207.66 3,654,855 -3.11(-1.47%)
Apr 01, 2022 220.42 220.70 210.53 210.76 3,606,603 -9.66(-4.38%)
Mar 31, 2022 222.26 224.65 220.32 220.42 1,866,719 -3.68(-1.64%)
Mar 30, 2022 226.01 226.90 223.05 224.10 2,216,381 -3.16(-1.39%)
Mar 29, 2022 225.53 230.12 224.86 227.26 4,257,279 +8.12(+3.70%)
Mar 28, 2022 216.09 219.25 214.93 219.15 1,812,069 +3.32(+1.54%)
Mar 25, 2022 215.28 216.29 213.34 215.82 1,525,455 +1.37(+0.64%)
Mar 24, 2022 212.13 214.76 210.16 214.45 2,106,478 +3.48(+1.65%)
Mar 23, 2022 214.09 215.36 210.58 210.97 1,819,632 -4.86(-2.25%)
Mar 22, 2022 212.52 217.86 211.94 215.83 2,761,063 +4.20(+1.99%)
Mar 21, 2022 207.40 212.62 207.17 211.63 3,605,227 +3.10(+1.48%)
Mar 18, 2022 209.57 209.75 202.84 208.53 9,729,566 -8.64(-3.98%)
Mar 17, 2022 211.22 218.54 209.95 217.18 5,955,318 +1.95(+0.91%)
Mar 16, 2022 208.54 215.31 208.38 215.22 3,241,255 +9.24(+4.49%)
Mar 15, 2022 204.61 207.27 201.89 205.98 1,950,674 +4.86(+2.42%)
Mar 14, 2022 202.44 204.73 198.91 201.12 2,289,166 -1.95(-0.96%)
Mar 11, 2022 209.57 209.96 202.64 203.08 2,463,032 -5.81(-2.78%)
Mar 10, 2022 202.72 209.31 208.89 2,660,666 +2.44(+1.18%)
Mar 09, 2022 199.09 208.06 199.09 206.45 3,350,756 +12.13(+6.24%)
Mar 08, 2022 192.98 199.45 189.60 194.32 3,072,575 +2.76(+1.44%)
Mar 07, 2022 201.95 203.26 191.13 191.56 3,641,849 -12.81(-6.27%)
Mar 04, 2022 207.67 208.62 202.24 204.37 2,580,367 -5.73(-2.73%)
Mar 03, 2022 211.36 213.56 209.05 210.11 2,597,806 +1.96(+0.94%)
Mar 02, 2022 205.48 211.31 203.45 208.15 2,391,228 +4.12(+2.02%)
Mar 01, 2022 209.85 210.71 201.88 204.03 2,191,765 -6.99(-3.31%)
Feb 28, 2022 206.19 211.37 204.79 211.02 2,608,487 +1.47(+0.70%)
Feb 25, 2022 205.58 211.37 205.22 209.55 2,068,605 +4.56(+2.22%)
Feb 24, 2022 197.47 205.61 195.87 204.99 3,161,822 +1.03(+0.50%)
Feb 23, 2022 207.61 208.90 203.88 203.96 2,372,169 -2.80(-1.35%)
Feb 22, 2022 209.01 210.43 205.38 206.76 2,655,906 -4.22(-2.00%)
Feb 18, 2022 210.98 0 -2.03(-0.95%)
Feb 17, 2022 215.92 216.32 212.76 213.01 1,490,997 -4.41(-2.03%)
Feb 16, 2022 217.41 218.73 213.06 217.42 2,573,852 -1.32(-0.60%)
Feb 15, 2022 219.99 222.32 218.37 218.74 2,756,560 +1.84(+0.85%)
Feb 14, 2022 219.62 220.47 215.48 216.90 2,643,871 -3.56(-1.61%)
Feb 11, 2022 227.90 228.32 219.53 220.46 4,930,585 -7.78(-3.41%)
Feb 10, 2022 230.11 231.47 227.41 228.24 2,753,265 -3.64(-1.57%)
Feb 09, 2022 233.35 236.01 231.28 231.88 1,820,243 +0.36(+0.16%)
Feb 08, 2022 232.35 233.85 230.70 231.51 2,088,257 +0.12(+0.05%)
Feb 07, 2022 232.50 233.11 230.34 231.39 1,709,081 -0.36(-0.16%)
Feb 04, 2022 233.78 234.56 229.79 231.75 2,256,207 -3.05(-1.30%)
Feb 03, 2022 237.23 234.55 234.80 1,899,453 -4.27(-1.79%)
Feb 02, 2022 240.61 240.67 236.25 239.07 1,838,175 -0.17(-0.07%)
Feb 01, 2022 241.88 243.51 238.75 239.24 4,839,629 +5.83(+2.50%)
Jan 31, 2022 231.68 233.70 233.41 3,575,012 +1.02(+0.44%)
Jan 28, 2022 228.93 232.51 227.03 232.39 2,409,675 +2.71(+1.18%)
Jan 27, 2022 232.84 235.10 227.54 229.68 1,965,195 -1.17(-0.51%)
Jan 26, 2022 233.37 235.68 229.01 230.85 2,117,718 -0.84(-0.36%)
Jan 25, 2022 229.50 233.86 226.91 231.69 2,138,637 -1.59(-0.68%)
Jan 24, 2022 227.43 233.50 224.86 233.28 3,214,243 +0.77(+0.33%)
Jan 21, 2022 236.99 237.34 231.59 232.51 3,226,997 -5.53(-2.33%)
Jan 20, 2022 240.88 243.04 237.95 238.05 1,759,131 -1.38(-0.58%)
Jan 19, 2022 240.51 242.86 239.41 239.42 1,379,626 -1.08(-0.45%)
Jan 18, 2022 239.87 241.37 237.58 240.51 2,021,004 -2.74(-1.13%)
Jan 14, 2022 243.25 0 -1.38(-0.56%)
Jan 13, 2022 244.19 246.94 243.33 244.63 1,746,820 +1.39(+0.57%)
Jan 12, 2022 243.12 245.89 241.88 243.24 1,491,351 +0.64(+0.26%)
Jan 11, 2022 243.56 244.36 239.37 242.60 2,130,160 -0.96(-0.39%)
Jan 10, 2022 249.33 249.33 239.73 243.56 4,795,978 -7.06(-2.82%)
Jan 07, 2022 249.39 253.11 249.31 250.63 1,733,728 +0.76(+0.30%)
Jan 06, 2022 248.73 251.59 246.96 249.87 1,956,821 +1.01(+0.40%)
Jan 05, 2022 251.59 253.29 248.60 248.86 2,565,451 -2.64(-1.05%)
Jan 04, 2022 246.51 252.48 246.18 251.50 2,723,322 +6.04(+2.46%)
Jan 03, 2022 246.65 248.44 243.95 245.46 1,850,279 -0.09(-0.03%)
Dec 31, 2021 244.53 247.07 243.92 245.55 1,340,149 +0.08(+0.03%)
Dec 30, 2021 244.84 247.04 244.47 245.47 1,880,527 +1.02(+0.42%)
Dec 29, 2021 243.50 245.42 243.27 244.46 1,543,420 +1.00(+0.41%)
Dec 28, 2021 243.06 245.28 242.55 243.46 1,414,056 +0.18(+0.07%)
Dec 27, 2021 242.08 244.18 241.47 243.28 1,557,487 +2.31(+0.96%)
Dec 23, 2021 238.17 243.26 237.96 240.97 2,211,261 +3.66(+1.54%)
Dec 22, 2021 239.58 239.95 236.68 237.31 2,446,133 -1.89(-0.79%)
Dec 21, 2021 235.71 239.97 235.28 239.20 2,661,294 +6.08(+2.61%)
Dec 20, 2021 237.63 240.08 233.03 233.12 2,904,603 -4.53(-1.91%)
Dec 17, 2021 240.90 247.31 235.50 237.65 10,688,303 +11.20(+4.95%)
Dec 16, 2021 230.29 232.36 226.35 226.45 4,619,574 -2.15(-0.94%)
Dec 15, 2021 227.89 229.98 226.91 228.59 1,788,423 +0.70(+0.31%)
Dec 14, 2021 227.85 232.48 227.24 227.89 1,777,229 -0.82(-0.36%)
Dec 13, 2021 232.33 233.05 228.32 228.71 1,779,546 -5.11(-2.18%)
Dec 10, 2021 233.35 235.73 232.12 233.81 1,343,317 +1.69(+0.73%)
Dec 09, 2021 230.47 234.13 230.09 232.12 1,350,574 +0.47(+0.20%)
Dec 08, 2021 234.30 234.30 230.73 231.65 1,368,380 -2.19(-0.93%)
Dec 07, 2021 233.90 235.66 233.02 233.84 1,791,370 +1.90(+0.82%)
Dec 06, 2021 229.99 233.76 229.25 231.93 1,932,140 +3.98(+1.75%)
Dec 03, 2021 223.96 228.44 223.73 227.95 2,577,706 +5.24(+2.35%)
Dec 02, 2021 215.60 224.53 215.23 222.71 2,263,431 +7.12(+3.30%)
Dec 01, 2021 222.42 225.44 215.43 215.59 2,469,447 -2.45(-1.12%)
Nov 30, 2021 225.45 226.22 217.60 218.04 3,552,492 -9.66(-4.24%)
Nov 29, 2021 227.15 228.66 224.39 227.69 1,790,121 +2.29(+1.02%)
Nov 26, 2021 224.61 226.60 222.90 225.40 1,876,228 -5.13(-2.23%)
Nov 24, 2021 231.89 233.68 230.52 230.53 1,739,127 -2.71(-1.16%)
Nov 23, 2021 233.78 234.44 231.29 233.24 1,503,044 -1.48(-0.63%)
Nov 22, 2021 229.70 237.66 229.09 234.72 2,309,281 +5.02(+2.18%)
Nov 19, 2021 231.87 233.02 229.56 229.70 2,145,652 -1.92(-0.83%)
Nov 18, 2021 234.67 232.45 231.54 231.62 2,467,885 -2.49(-1.06%)
Nov 17, 2021 239.09 239.76 233.94 234.11 2,222,115 -5.52(-2.30%)
Nov 16, 2021 238.51 241.63 238.21 239.63 1,641,349 +0.83(+0.35%)
Nov 15, 2021 240.88 241.59 236.85 238.80 2,105,198 -1.50(-0.62%)
Nov 12, 2021 238.46 241.24 237.53 240.29 2,235,156 +2.73(+1.15%)
Nov 11, 2021 236.07 239.65 235.42 237.56 2,166,301 +1.36(+0.58%)
Nov 10, 2021 234.45 236.19 1,965,186 +0.07(+0.03%)
Nov 09, 2021 236.62 237.08 232.93 236.13 1,934,749 +0.90(+0.38%)
Nov 08, 2021 231.72 236.28 231.53 235.23 2,759,149 +5.45(+2.37%)
Nov 05, 2021 233.36 233.57 228.52 229.78 2,096,836 -2.12(-0.91%)
Nov 04, 2021 228.80 232.41 227.79 231.90 3,052,381 +4.72(+2.08%)
Nov 03, 2021 222.82 227.61 222.06 227.17 2,144,104 +4.02(+1.80%)
Nov 02, 2021 223.81 224.67 222.42 223.15 1,573,691 +0.12(+0.06%)
Nov 01, 2021 224.58 222.69 222.13 223.03 1,512,375 +0.10(+0.05%)
Oct 29, 2021 221.40 225.61 221.05 222.92 2,112,966 -0.41(-0.18%)
Oct 28, 2021 222.95 223.50 220.67 223.33 1,820,568 +0.63(+0.28%)
Oct 27, 2021 225.73 227.15 222.50 222.70 2,828,282 -2.40(-1.07%)
Oct 26, 2021 226.20 225.10 3,238,066 +2.30(+1.03%)
Oct 25, 2021 220.85 223.57 220.06 222.80 2,688,878 +2.29(+1.04%)
Oct 22, 2021 220.41 222.14 219.92 220.51 2,723,205 +0.13(+0.06%)
Oct 21, 2021 218.92 220.87 218.36 220.38 4,048,133 +1.46(+0.67%)
Oct 20, 2021 218.00 219.54 216.89 218.92 2,658,447 +1.87(+0.86%)
Oct 19, 2021 216.88 218.06 215.49 217.05 2,205,447 +1.27(+0.59%)
Oct 18, 2021 215.81 217.45 214.55 215.78 2,825,039 -1.08(-0.50%)
Oct 15, 2021 216.13 217.22 215.16 216.86 4,414,210 +1.58(+0.73%)
Oct 14, 2021 214.28 216.34 213.81 215.28 3,002,885 +3.52(+1.66%)
Oct 13, 2021 210.14 213.36 207.76 211.75 4,856,062 +2.28(+1.09%)
Oct 12, 2021 208.05 210.19 207.92 209.47 2,685,138 +1.42(+0.68%)
Oct 11, 2021 212.04 212.56 207.62 208.05 3,046,536 -3.43(-1.62%)
Oct 08, 2021 210.50 211.95 209.57 211.48 2,498,746 +0.46(+0.22%)
Oct 07, 2021 214.85 215.47 210.57 211.02 4,177,466 -1.18(-0.56%)
Oct 06, 2021 210.19 212.90 208.07 212.20 3,858,798 -0.07(-0.03%)
Oct 05, 2021 205.86 214.34 204.76 212.27 5,626,585 +6.06(+2.94%)
Oct 04, 2021 209.40 212.01 205.63 206.21 4,144,503 -4.41(-2.09%)
Oct 01, 2021 208.23 212.10 206.50 210.62 4,261,238 +3.07(+1.48%)
Sep 30, 2021 209.73 211.22 207.31 207.55 4,075,284 -1.70(-0.81%)
Sep 29, 2021 211.06 212.10 208.98 209.26 3,944,946 -1.24(-0.59%)
Sep 28, 2021 213.73 215.84 209.89 210.50 4,982,063 -3.89(-1.81%)
Sep 27, 2021 213.90 216.98 213.81 214.39 4,578,138 -0.12(-0.06%)
Sep 24, 2021 215.80 216.74 214.47 214.51 5,255,252 -2.16(-1.00%)
Sep 23, 2021 216.81 218.91 215.87 216.67 7,492,105 -0.15(-0.07%)
Sep 22, 2021 221.65 222.40 216.72 216.82 18,781,250 -21.76(-9.12%)
Sep 21, 2021 239.46 240.29 235.46 238.58 4,709,583 +1.20(+0.51%)
Sep 20, 2021 238.62 240.39 234.88 237.38 3,665,702 -4.18(-1.73%)
Sep 17, 2021 241.73 243.92 240.49 241.56 3,261,658 -2.99(-1.22%)
Sep 16, 2021 244.16 245.51 242.34 244.55 1,807,975 +1.69(+0.70%)
Sep 15, 2021 242.59 245.75 241.24 242.86 2,414,925 +1.32(+0.54%)
Sep 14, 2021 248.18 248.88 241.08 241.54 2,727,466 -6.30(-2.54%)
Sep 13, 2021 245.57 247.88 243.95 247.84 1,951,862 +4.08(+1.67%)
Sep 10, 2021 247.54 248.19 243.48 243.76 1,816,416 -1.58(-0.64%)
Sep 09, 2021 245.26 248.66 243.52 245.34 2,252,710 -1.70(-0.69%)
Sep 08, 2021 249.16 249.20 244.99 247.05 2,074,068 -2.48(-0.99%)
Sep 07, 2021 252.06 253.06 248.89 249.53 1,727,143 -2.27(-0.90%)
Sep 03, 2021 252.28 254.20 250.71 251.80 1,611,755 -0.99(-0.39%)
Sep 02, 2021 252.06 254.58 251.99 252.79 1,385,605 +1.81(+0.72%)
Sep 01, 2021 251.14 252.41 248.73 250.99 1,865,735 +0.23(+0.09%)
Aug 31, 2021 251.11 251.93 249.81 250.76 1,734,903 +0.14(+0.06%)
Aug 30, 2021 253.65 253.74 250.52 250.62 1,865,640 -2.23(-0.88%)
Aug 27, 2021 252.42 254.12 251.91 252.85 1,644,427 +0.42(+0.16%)
Aug 26, 2021 254.77 254.77 251.80 252.43 1,389,949 -2.75(-1.08%)
Aug 25, 2021 252.94 256.57 252.29 255.18 2,242,046 +2.42(+0.96%)
Aug 24, 2021 251.79 253.96 251.34 252.76 2,237,158 +0.86(+0.34%)
Aug 23, 2021 252.94 254.02 251.69 251.90 2,162,044 +0.33(+0.13%)
Aug 20, 2021 251.43 253.41 249.23 251.57 2,547,720 -0.95(-0.38%)
Aug 19, 2021 254.83 255.52 250.15 252.53 3,284,383 -4.91(-1.91%)
Aug 18, 2021 260.55 262.03 257.11 257.43 2,262,775 -4.81(-1.84%)
Aug 17, 2021 263.52 264.74 259.35 262.25 3,114,943 -3.59(-1.35%)
Aug 16, 2021 261.25 266.98 259.70 265.83 2,923,542 +4.23(+1.62%)
Aug 13, 2021 259.76 263.09 259.32 261.60 2,062,079 +1.02(+0.39%)
Aug 12, 2021 260.96 262.95 258.31 260.58 1,283,593 -0.16(-0.06%)
Aug 11, 2021 257.11 261.58 256.02 260.75 2,137,143 +4.73(+1.85%)
Aug 10, 2021 257.19 258.95 255.73 256.02 2,272,032 -1.33(-0.52%)
Aug 09, 2021 259.59 260.47 257.24 257.35 1,956,305 -3.40(-1.30%)
Aug 06, 2021 261.12 262.81 259.57 260.75 1,803,122 +0.44(+0.17%)
Aug 05, 2021 260.40 262.17 259.24 260.30 2,214,131 +0.64(+0.25%)
Aug 04, 2021 263.63 264.54 259.62 259.66 2,095,258 -5.37(-2.03%)
Aug 03, 2021 260.75 265.88 258.84 265.03 2,278,386 +4.39(+1.68%)
Aug 02, 2021 265.01 266.72 259.92 260.64 2,636,950 -3.58(-1.35%)
Jul 30, 2021 264.27 266.15 262.18 264.22 2,476,346 -1.86(-0.70%)
Jul 29, 2021 265.99 268.65 265.39 266.08 1,925,632 +0.08(+0.03%)
Jul 28, 2021 268.24 268.32 264.53 265.99 2,895,576 -0.75(-0.28%)
Jul 27, 2021 271.34 272.18 263.44 266.75 5,120,677 -14.03(-5.00%)
Jul 26, 2021 279.45 281.73 279.04 280.78 1,276,506 +0.41(+0.14%)
Jul 23, 2021 281.06 281.88 279.45 280.38 1,060,285 +0.42(+0.15%)
Jul 22, 2021 280.83 282.06 279.42 279.95 1,040,360 -1.63(-0.58%)
Jul 21, 2021 280.79 284.98 280.62 281.58 1,418,833 +0.31(+0.11%)
Jul 20, 2021 278.81 282.24 277.90 281.27 1,754,807 +3.02(+1.09%)
Jul 19, 2021 271.02 278.74 270.23 278.25 3,022,710 +2.20(+0.80%)
Jul 16, 2021 280.03 280.31 275.68 276.05 2,093,403 -3.39(-1.21%)
Jul 15, 2021 277.48 281.95 277.17 279.44 1,235,724 +0.21(+0.07%)
Jul 14, 2021 281.87 283.95 278.05 279.23 1,516,741 -3.04(-1.08%)
Jul 13, 2021 282.19 285.65 281.90 282.27 1,851,440 -0.56(-0.20%)
Jul 12, 2021 280.57 285.26 278.05 282.83 2,018,094 +3.09(+1.10%)
Jul 09, 2021 279.19 281.44 276.70 279.74 2,455,648 +2.98(+1.08%)
Jul 08, 2021 271.02 278.06 269.79 276.76 2,088,512 -0.29(-0.11%)
Jul 07, 2021 277.48 278.56 274.87 277.05 2,429,882 -1.00(-0.36%)
Jul 06, 2021 282.56 282.79 276.16 278.06 2,417,854 -4.50(-1.59%)
Jul 02, 2021 283.05 283.05 280.66 282.56 1,416,374 +0.25(+0.09%)
Jul 01, 2021 283.10 283.24 280.14 282.31 1,853,157 +0.75(+0.26%)
Jun 30, 2021 279.39 281.84 278.42 281.57 1,917,225 +0.42(+0.15%)
Jun 29, 2021 279.37 282.67 278.28 281.15 3,807,035 +3.68(+1.33%)
Jun 28, 2021 276.54 278.09 273.18 277.47 3,744,669 +1.93(+0.70%)
Jun 25, 2021 276.29 278.19 270.42 275.54 12,314,040 -10.37(-3.63%)
Jun 24, 2021 284.04 286.76 281.48 285.92 5,302,758 +5.95(+2.13%)
Jun 23, 2021 282.44 283.05 278.83 279.97 2,288,785 -0.30(-0.11%)
Jun 22, 2021 277.66 281.61 276.65 280.27 2,388,517 +4.26(+1.55%)
Jun 21, 2021 271.11 277.76 270.95 276.00 2,039,940 +7.38(+2.75%)
Jun 18, 2021 267.01 272.58 265.50 268.62 2,730,022 -2.12(-0.78%)
Jun 17, 2021 277.25 277.49 268.88 270.74 2,514,488 -6.69(-2.41%)
Jun 16, 2021 281.00 281.87 275.35 277.43 1,789,006 -4.35(-1.54%)
Jun 15, 2021 277.73 282.33 276.70 281.78 1,947,768 +5.94(+2.15%)
Jun 14, 2021 279.35 279.78 274.95 275.84 1,354,606 -2.92(-1.05%)
Jun 11, 2021 276.10 278.84 276.10 278.76 1,730,132 +3.06(+1.11%)
Jun 10, 2021 276.41 278.29 274.17 275.70 1,924,294 -0.25(-0.09%)
Jun 09, 2021 284.87 284.91 273.46 275.96 4,626,887 -8.91(-3.13%)
Jun 08, 2021 285.08 285.72 281.14 284.87 1,591,210 -0.72(-0.25%)
Jun 07, 2021 285.27 286.41 281.70 285.59 2,081,979 +1.15(+0.40%)
Jun 04, 2021 288.83 289.97 282.12 284.44 2,242,405 -3.94(-1.37%)
Jun 03, 2021 287.52 289.77 284.49 288.38 1,398,284 -0.25(-0.08%)
Jun 02, 2021 294.68 294.68 286.04 288.63 2,217,462 -4.03(-1.38%)
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.