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

FedEx Corp (NY: FDX )

294.93 +38.55 (+15.04%)
Streaming Delayed Price Updated: 2:17 PM EDT, Jun 26, 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 (%)
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%)
Apr 01, 2022 220.45 220.73 210.56 210.79 3,606,099 -9.66(-4.38%)
Mar 31, 2022 222.29 224.69 220.35 220.45 1,866,458 -3.68(-1.64%)
Mar 30, 2022 226.04 226.93 223.08 224.13 2,216,072 -3.16(-1.39%)
Mar 29, 2022 225.56 230.15 224.89 227.29 4,256,684 +8.12(+3.70%)
Mar 28, 2022 216.12 219.28 214.96 219.18 1,811,815 +3.32(+1.54%)
Mar 25, 2022 215.31 216.32 213.37 215.85 1,525,242 +1.37(+0.64%)
Mar 24, 2022 212.16 214.79 210.18 214.48 2,106,183 +3.48(+1.65%)
Mar 23, 2022 214.12 215.39 210.61 211.00 1,819,378 -4.86(-2.25%)
Mar 22, 2022 212.55 217.89 211.97 215.86 2,760,677 +4.20(+1.98%)
Mar 21, 2022 207.43 212.65 207.19 211.66 3,604,723 +3.10(+1.48%)
Mar 18, 2022 209.60 209.78 202.87 208.56 9,728,207 -8.64(-3.98%)
Mar 17, 2022 211.25 218.57 209.98 217.21 5,954,486 +1.95(+0.91%)
Mar 16, 2022 208.57 215.34 208.41 215.25 3,240,802 +9.24(+4.49%)
Mar 15, 2022 204.64 207.30 201.91 206.01 1,950,401 +4.86(+2.42%)
Mar 14, 2022 202.47 204.76 198.94 201.15 2,288,846 -1.95(-0.96%)
Mar 11, 2022 209.60 209.99 202.67 203.10 2,462,688 -5.81(-2.78%)
Mar 10, 2022 202.74 209.34 208.92 2,660,294 +2.44(+1.18%)
Mar 09, 2022 199.12 208.09 199.12 206.48 3,350,288 +12.13(+6.24%)
Mar 08, 2022 193.01 199.47 189.62 194.35 3,072,146 +2.76(+1.44%)
Mar 07, 2022 201.98 203.29 191.16 191.59 3,641,340 -12.81(-6.27%)
Mar 04, 2022 207.70 208.65 202.27 204.40 2,580,006 -5.73(-2.73%)
Mar 03, 2022 211.39 213.59 209.08 210.14 2,597,443 +1.96(+0.94%)
Mar 02, 2022 205.51 211.34 203.48 208.18 2,390,894 +4.12(+2.02%)
Mar 01, 2022 209.88 210.74 201.90 204.06 2,191,458 -6.99(-3.31%)
Feb 28, 2022 206.22 211.40 204.82 211.05 2,608,122 +1.47(+0.70%)
Feb 25, 2022 205.61 211.40 205.25 209.58 2,068,316 +4.56(+2.22%)
Feb 24, 2022 197.50 205.64 195.89 205.02 3,161,380 +1.03(+0.50%)
Feb 23, 2022 207.64 208.93 203.91 203.99 2,371,838 -2.80(-1.35%)
Feb 22, 2022 209.03 210.46 205.41 206.79 2,655,535 -4.22(-2.00%)
Feb 18, 2022 211.01 0 -2.03(-0.95%)
Feb 17, 2022 215.95 216.35 212.78 213.04 1,490,789 -4.41(-2.03%)
Feb 16, 2022 217.44 218.76 213.09 217.45 2,573,492 -1.32(-0.60%)
Feb 15, 2022 220.02 222.35 218.40 218.77 2,756,174 +1.84(+0.85%)
Feb 14, 2022 219.65 220.50 215.51 216.93 2,643,502 -3.56(-1.62%)
Feb 11, 2022 227.93 228.36 219.56 220.49 4,929,896 -7.79(-3.41%)
Feb 10, 2022 230.14 231.50 227.45 228.27 2,752,880 -3.64(-1.57%)
Feb 09, 2022 233.38 236.05 231.31 231.91 1,819,989 +0.36(+0.16%)
Feb 08, 2022 232.38 233.88 230.73 231.55 2,087,965 +0.12(+0.05%)
Feb 07, 2022 232.53 233.14 230.37 231.42 1,708,843 -0.36(-0.16%)
Feb 04, 2022 233.81 234.59 229.82 231.78 2,255,892 -3.05(-1.30%)
Feb 03, 2022 237.26 234.59 234.83 1,899,188 -4.27(-1.79%)
Feb 02, 2022 240.64 240.70 236.29 239.11 1,837,918 -0.17(-0.07%)
Feb 01, 2022 241.92 243.54 238.78 239.28 4,838,953 +5.83(+2.50%)
Jan 31, 2022 231.71 233.73 233.45 3,574,513 +1.03(+0.44%)
Jan 28, 2022 228.97 232.54 227.06 232.42 2,409,338 +2.71(+1.18%)
Jan 27, 2022 232.87 235.14 227.57 229.72 1,964,921 -1.17(-0.51%)
Jan 26, 2022 233.40 235.72 229.04 230.88 2,117,422 -0.84(-0.36%)
Jan 25, 2022 229.53 233.89 226.94 231.72 2,138,338 -1.59(-0.68%)
Jan 24, 2022 227.47 233.53 224.89 233.31 3,213,794 +0.77(+0.33%)
Jan 21, 2022 237.03 237.37 231.63 232.54 3,226,546 -5.54(-2.32%)
Jan 20, 2022 240.91 243.07 237.99 238.08 1,758,885 -1.38(-0.58%)
Jan 19, 2022 240.54 242.89 239.45 239.46 1,379,433 -1.08(-0.45%)
Jan 18, 2022 239.90 241.40 237.62 240.54 2,020,722 -2.74(-1.13%)
Jan 14, 2022 243.28 0 -1.38(-0.56%)
Jan 13, 2022 244.22 246.98 243.36 244.66 1,746,576 +1.39(+0.57%)
Jan 12, 2022 243.15 245.93 241.92 243.27 1,491,143 +0.64(+0.26%)
Jan 11, 2022 243.60 244.40 239.41 242.64 2,129,863 -0.96(-0.39%)
Jan 10, 2022 249.36 249.36 239.76 243.60 4,795,308 -7.06(-2.82%)
Jan 07, 2022 249.43 253.15 249.34 250.66 1,733,486 +0.76(+0.30%)
Jan 06, 2022 248.76 251.63 247.00 249.90 1,956,548 +1.01(+0.40%)
Jan 05, 2022 251.62 253.32 248.64 248.90 2,565,093 -2.64(-1.05%)
Jan 04, 2022 246.54 252.51 246.22 251.53 2,722,942 +6.04(+2.46%)
Jan 03, 2022 246.68 248.48 243.99 245.50 1,850,021 -0.09(-0.04%)
Dec 31, 2021 244.57 247.10 243.96 245.58 1,339,962 +0.08(+0.03%)
Dec 30, 2021 244.87 247.07 244.50 245.51 1,880,264 +1.02(+0.42%)
Dec 29, 2021 243.53 245.45 243.30 244.49 1,543,205 +1.00(+0.41%)
Dec 28, 2021 243.09 245.32 242.58 243.49 1,413,858 +0.18(+0.07%)
Dec 27, 2021 242.12 244.21 241.51 243.31 1,557,270 +2.31(+0.96%)
Dec 23, 2021 238.20 243.29 238.00 241.00 2,210,952 +3.66(+1.54%)
Dec 22, 2021 239.61 239.98 236.71 237.34 2,445,792 -1.89(-0.79%)
Dec 21, 2021 235.75 240.00 235.31 239.23 2,660,922 +6.08(+2.61%)
Dec 20, 2021 237.66 240.11 233.06 233.15 2,904,197 -4.53(-1.91%)
Dec 17, 2021 240.93 247.35 235.54 237.68 10,686,810 +11.20(+4.95%)
Dec 16, 2021 230.32 232.39 226.38 226.48 4,618,928 -2.15(-0.94%)
Dec 15, 2021 227.92 230.01 226.94 228.62 1,788,173 +0.70(+0.31%)
Dec 14, 2021 227.88 232.52 227.28 227.92 1,776,981 -0.82(-0.36%)
Dec 13, 2021 232.36 233.08 228.35 228.74 1,779,298 -5.11(-2.18%)
Dec 10, 2021 233.38 235.76 232.16 233.85 1,343,129 +1.69(+0.73%)
Dec 09, 2021 230.50 234.16 230.12 232.16 1,350,385 +0.47(+0.20%)
Dec 08, 2021 234.33 234.33 230.76 231.68 1,368,189 -2.19(-0.94%)
Dec 07, 2021 233.94 235.70 233.06 233.87 1,791,120 +1.90(+0.82%)
Dec 06, 2021 230.03 233.79 229.29 231.97 1,931,871 +3.99(+1.75%)
Dec 03, 2021 224.00 228.47 223.76 227.98 2,577,346 +5.24(+2.35%)
Dec 02, 2021 215.63 224.56 215.26 222.74 2,263,115 +7.12(+3.30%)
Dec 01, 2021 222.45 225.47 215.46 215.62 2,469,102 -2.45(-1.12%)
Nov 30, 2021 225.48 226.25 217.63 218.07 3,551,996 -9.66(-4.24%)
Nov 29, 2021 227.19 228.69 224.42 227.72 1,789,871 +2.29(+1.02%)
Nov 26, 2021 224.64 226.63 222.94 225.43 1,875,966 -5.13(-2.23%)
Nov 24, 2021 231.92 233.71 230.56 230.56 1,738,885 -2.71(-1.16%)
Nov 23, 2021 233.81 234.47 231.33 233.27 1,502,834 -1.48(-0.63%)
Nov 22, 2021 229.73 237.69 229.12 234.75 2,308,958 +5.02(+2.18%)
Nov 19, 2021 231.90 233.06 229.59 229.73 2,145,352 -1.92(-0.83%)
Nov 18, 2021 234.70 232.49 231.57 231.65 2,467,541 -2.49(-1.06%)
Nov 17, 2021 239.12 239.79 233.97 234.14 2,221,805 -5.52(-2.30%)
Nov 16, 2021 238.54 241.67 238.24 239.66 1,641,120 +0.83(+0.35%)
Nov 15, 2021 240.91 241.62 236.89 238.83 2,104,904 -1.50(-0.62%)
Nov 12, 2021 238.49 241.27 237.56 240.32 2,234,844 +2.74(+1.15%)
Nov 11, 2021 236.10 239.68 235.45 237.59 2,165,998 +1.36(+0.58%)
Nov 10, 2021 234.48 236.23 1,964,912 +0.07(+0.03%)
Nov 09, 2021 236.65 237.12 232.96 236.16 1,934,479 +0.90(+0.38%)
Nov 08, 2021 231.75 236.31 231.56 235.26 2,758,764 +5.45(+2.37%)
Nov 05, 2021 233.40 233.60 228.55 229.81 2,096,543 -2.12(-0.91%)
Nov 04, 2021 228.83 232.44 227.82 231.93 3,051,955 +4.72(+2.08%)
Nov 03, 2021 222.85 227.64 222.09 227.21 2,143,804 +4.02(+1.80%)
Nov 02, 2021 223.84 224.71 222.45 223.18 1,573,472 +0.12(+0.06%)
Nov 01, 2021 224.61 222.72 222.16 223.06 1,512,164 +0.10(+0.05%)
Oct 29, 2021 221.43 225.64 221.08 222.95 2,112,671 -0.41(-0.18%)
Oct 28, 2021 222.98 223.53 220.70 223.36 1,820,314 +0.63(+0.28%)
Oct 27, 2021 225.77 227.19 222.53 222.73 2,827,888 -2.41(-1.07%)
Oct 26, 2021 226.23 225.13 3,237,614 +2.30(+1.03%)
Oct 25, 2021 220.88 223.61 220.09 222.83 2,688,502 +2.29(+1.04%)
Oct 22, 2021 220.44 222.17 219.95 220.54 2,722,825 +0.13(+0.06%)
Oct 21, 2021 218.95 220.90 218.39 220.41 4,047,568 +1.46(+0.67%)
Oct 20, 2021 218.03 219.57 216.92 218.95 2,658,076 +1.87(+0.86%)
Oct 19, 2021 216.91 218.09 215.52 217.08 2,205,139 +1.27(+0.59%)
Oct 18, 2021 215.84 217.48 214.58 215.81 2,824,644 -1.08(-0.50%)
Oct 15, 2021 216.16 217.25 215.19 216.89 4,413,594 +1.58(+0.73%)
Oct 14, 2021 214.31 216.37 213.84 215.31 3,002,466 +3.52(+1.66%)
Oct 13, 2021 210.17 213.39 207.79 211.78 4,855,384 +2.28(+1.09%)
Oct 12, 2021 208.08 210.22 207.95 209.50 2,684,763 +1.42(+0.68%)
Oct 11, 2021 212.07 212.59 207.65 208.08 3,046,111 -3.43(-1.62%)
Oct 08, 2021 210.53 211.98 209.60 211.51 2,498,397 +0.46(+0.22%)
Oct 07, 2021 214.88 215.50 210.60 211.05 4,176,883 -1.18(-0.56%)
Oct 06, 2021 210.22 212.93 208.09 212.23 3,858,259 -0.07(-0.03%)
Oct 05, 2021 205.89 214.37 204.79 212.30 5,625,799 +6.06(+2.94%)
Oct 04, 2021 209.43 212.04 205.66 206.24 4,143,924 -4.41(-2.09%)
Oct 01, 2021 208.26 212.13 206.53 210.65 4,260,644 +3.07(+1.48%)
Sep 30, 2021 209.76 211.25 207.34 207.58 4,074,715 -1.70(-0.81%)
Sep 29, 2021 211.09 212.12 209.01 209.28 3,944,395 -1.24(-0.59%)
Sep 28, 2021 213.76 215.87 209.92 210.53 4,981,367 -3.89(-1.81%)
Sep 27, 2021 213.93 217.01 213.84 214.42 4,577,499 -0.12(-0.06%)
Sep 24, 2021 215.83 216.77 214.50 214.54 5,254,518 -2.16(-1.00%)
Sep 23, 2021 216.84 218.94 215.90 216.70 7,491,060 -0.15(-0.07%)
Sep 22, 2021 221.68 222.43 216.75 216.85 18,778,628 -21.76(-9.12%)
Sep 21, 2021 239.49 240.32 235.50 238.61 4,708,926 +1.20(+0.51%)
Sep 20, 2021 238.65 240.42 234.91 237.41 3,665,191 -4.18(-1.73%)
Sep 17, 2021 241.76 243.95 240.52 241.59 3,261,202 -2.99(-1.22%)
Sep 16, 2021 244.20 245.54 242.37 244.58 1,807,723 +1.69(+0.70%)
Sep 15, 2021 242.62 245.78 241.27 242.89 2,414,588 +1.32(+0.54%)
Sep 14, 2021 248.21 248.92 241.11 241.57 2,727,085 -6.30(-2.54%)
Sep 13, 2021 245.61 247.91 243.99 247.88 1,951,589 +4.08(+1.67%)
Sep 10, 2021 247.58 248.22 243.51 243.80 1,816,163 -1.58(-0.64%)
Sep 09, 2021 245.29 248.70 243.55 245.38 2,252,395 -1.70(-0.69%)
Sep 08, 2021 249.19 249.23 245.02 247.08 2,073,778 -2.48(-0.99%)
Sep 07, 2021 252.09 253.09 248.92 249.56 1,726,902 -2.27(-0.90%)
Sep 03, 2021 252.32 254.24 250.75 251.84 1,611,530 -0.99(-0.39%)
Sep 02, 2021 252.09 254.62 252.03 252.83 1,385,412 +1.81(+0.72%)
Sep 01, 2021 251.17 252.45 248.76 251.02 1,865,475 +0.23(+0.09%)
Aug 31, 2021 251.14 251.97 249.84 250.79 1,734,661 +0.14(+0.06%)
Aug 30, 2021 253.68 253.78 250.55 250.65 1,865,379 -2.23(-0.88%)
Aug 27, 2021 252.46 254.16 251.95 252.88 1,644,197 +0.41(+0.16%)
Aug 26, 2021 254.81 254.81 251.83 252.47 1,389,755 -2.75(-1.08%)
Aug 25, 2021 252.97 256.61 252.32 255.21 2,241,733 +2.42(+0.96%)
Aug 24, 2021 251.82 254.00 251.37 252.80 2,236,846 +0.86(+0.34%)
Aug 23, 2021 252.97 254.05 251.72 251.94 2,161,742 +0.33(+0.13%)
Aug 20, 2021 251.47 253.45 249.27 251.61 2,547,364 -0.95(-0.38%)
Aug 19, 2021 254.86 255.55 250.18 252.56 3,283,925 -4.91(-1.91%)
Aug 18, 2021 260.58 262.06 257.15 257.47 2,262,459 -4.81(-1.84%)
Aug 17, 2021 263.56 264.77 259.38 262.28 3,114,508 -3.59(-1.35%)
Aug 16, 2021 261.28 267.02 259.73 265.87 2,923,134 +4.23(+1.62%)
Aug 13, 2021 259.80 263.12 259.36 261.64 2,061,791 +1.02(+0.39%)
Aug 12, 2021 261.00 262.99 258.35 260.62 1,283,414 -0.16(-0.06%)
Aug 11, 2021 257.15 261.62 256.05 260.78 2,136,845 +4.73(+1.85%)
Aug 10, 2021 257.22 258.99 255.77 256.05 2,271,715 -1.33(-0.52%)
Aug 09, 2021 259.63 260.51 257.28 257.38 1,956,032 -3.40(-1.30%)
Aug 06, 2021 261.16 262.84 259.61 260.78 1,802,870 +0.44(+0.17%)
Aug 05, 2021 260.43 262.21 259.27 260.34 2,213,822 +0.64(+0.25%)
Aug 04, 2021 263.67 264.58 259.66 259.70 2,094,966 -5.37(-2.03%)
Aug 03, 2021 260.79 265.92 258.88 265.07 2,278,068 +4.39(+1.68%)
Aug 02, 2021 265.05 266.76 259.95 260.68 2,636,582 -3.58(-1.35%)
Jul 30, 2021 264.30 266.19 262.22 264.25 2,476,000 -1.86(-0.70%)
Jul 29, 2021 266.03 268.69 265.43 266.12 1,925,363 +0.09(+0.03%)
Jul 28, 2021 268.28 268.36 264.57 266.03 2,895,171 -0.76(-0.28%)
Jul 27, 2021 271.38 272.21 263.47 266.79 5,119,962 -14.04(-5.00%)
Jul 26, 2021 279.49 281.76 279.07 280.82 1,276,328 +0.41(+0.14%)
Jul 23, 2021 281.11 281.92 279.49 280.42 1,060,137 +0.43(+0.15%)
Jul 22, 2021 280.87 282.10 279.46 279.99 1,040,215 -1.63(-0.58%)
Jul 21, 2021 280.83 285.02 280.66 281.62 1,418,635 +0.31(+0.11%)
Jul 20, 2021 278.85 282.27 277.94 281.31 1,754,562 +3.02(+1.09%)
Jul 19, 2021 271.06 278.78 270.27 278.29 3,022,288 +2.20(+0.80%)
Jul 16, 2021 280.07 280.35 275.71 276.09 2,093,111 -3.39(-1.21%)
Jul 15, 2021 277.52 281.99 277.21 279.48 1,235,552 +0.21(+0.07%)
Jul 14, 2021 281.91 283.99 278.08 279.27 1,516,529 -3.04(-1.08%)
Jul 13, 2021 282.23 285.69 281.94 282.31 1,851,181 -0.56(-0.20%)
Jul 12, 2021 280.61 285.30 278.08 282.87 2,017,812 +3.09(+1.10%)
Jul 09, 2021 279.23 281.48 276.74 279.78 2,455,305 +2.98(+1.08%)
Jul 08, 2021 271.06 278.10 269.82 276.80 2,088,220 -0.29(-0.11%)
Jul 07, 2021 277.52 278.60 274.91 277.09 2,429,543 -1.00(-0.36%)
Jul 06, 2021 282.60 282.83 276.20 278.09 2,417,517 -4.50(-1.59%)
Jul 02, 2021 283.09 283.09 280.70 282.60 1,416,176 +0.25(+0.09%)
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.