Skip to main content

FedEx Corp (NY: FDX )

293.60 +37.22 (+14.52%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 205.15 205.32 203.05 203.08 1,055,444 -1.72(-0.84%)
Oct 30, 2017 206.91 207.25 204.30 204.79 825,957 -2.47(-1.19%)
Oct 27, 2017 205.94 208.06 205.59 207.27 1,381,196 +1.29(+0.62%)
Oct 26, 2017 203.53 206.92 203.16 205.98 1,590,357 +3.18(+1.57%)
Oct 25, 2017 202.70 203.62 202.37 202.80 1,232,662 -0.31(-0.15%)
Oct 24, 2017 203.01 203.90 202.56 203.10 1,231,069 +0.45(+0.22%)
Oct 23, 2017 203.25 203.77 202.07 202.65 1,325,854 +0.24(+0.12%)
Oct 20, 2017 202.29 203.11 201.45 202.41 1,443,187 +0.99(+0.49%)
Oct 19, 2017 199.18 201.45 198.40 201.42 1,653,442 +1.50(+0.75%)
Oct 18, 2017 198.26 200.79 198.04 199.92 947,059 +1.98(+1.00%)
Oct 17, 2017 198.76 199.21 197.68 197.94 1,149,757 -1.12(-0.57%)
Oct 16, 2017 200.30 200.30 198.10 199.07 848,267 -0.78(-0.39%)
Oct 13, 2017 202.79 203.32 199.65 199.85 1,210,000 -2.55(-1.26%)
Oct 12, 2017 200.16 203.09 199.93 202.40 1,303,614 +2.14(+1.07%)
Oct 11, 2017 199.16 200.55 198.98 200.26 1,466,156 +1.71(+0.86%)
Oct 10, 2017 199.07 199.85 198.44 198.55 789,695 +0.13(+0.06%)
Oct 09, 2017 198.85 199.44 197.89 198.43 1,139,603 -0.14(-0.07%)
Oct 06, 2017 199.21 199.87 198.05 198.57 870,698 -0.73(-0.37%)
Oct 05, 2017 196.40 199.34 195.85 199.30 2,304,794 +0.26(+0.13%)
Oct 04, 2017 200.43 200.97 198.94 199.04 1,116,836 -1.51(-0.75%)
Oct 03, 2017 203.42 204.06 200.17 200.55 1,435,329 -3.00(-1.47%)
Oct 02, 2017 202.81 204.15 201.99 203.54 1,299,693 +0.67(+0.33%)
Sep 29, 2017 201.68 203.55 200.99 202.87 1,434,586 +1.19(+0.59%)
Sep 28, 2017 197.51 201.90 197.06 201.68 1,632,253 +3.83(+1.94%)
Sep 27, 2017 198.55 198.73 197.85 197.85 1,403,508 +0.17(+0.09%)
Sep 26, 2017 196.72 198.14 196.54 197.68 1,561,893 +0.55(+0.28%)
Sep 25, 2017 197.97 198.68 195.69 197.13 1,420,558 -0.72(-0.36%)
Sep 22, 2017 196.82 198.71 195.91 197.85 1,787,560 +1.05(+0.54%)
Sep 21, 2017 197.85 198.55 196.05 196.80 2,326,538 -1.50(-0.76%)
Sep 20, 2017 194.59 200.29 193.87 198.30 4,753,813 +4.05(+2.08%)
Sep 19, 2017 193.47 195.11 193.37 194.25 2,356,686 +0.83(+0.43%)
Sep 18, 2017 193.35 194.56 192.55 193.43 1,251,489 +0.22(+0.12%)
Sep 15, 2017 191.44 195.15 190.42 193.20 2,014,364 +0.28(+0.14%)
Sep 14, 2017 192.60 194.43 192.48 192.92 1,076,615 -0.43(-0.22%)
Sep 13, 2017 193.46 193.83 192.11 193.35 890,521 -0.49(-0.25%)
Sep 12, 2017 191.84 195.42 191.66 193.84 1,757,885 +2.82(+1.48%)
Sep 11, 2017 190.76 191.56 189.77 191.02 1,658,965 +1.73(+0.91%)
Sep 08, 2017 191.28 191.28 188.56 189.29 1,780,196 -2.41(-1.26%)
Sep 07, 2017 190.84 192.00 190.31 191.70 982,547 +1.57(+0.83%)
Sep 06, 2017 192.66 190.13 190.13 1,264,787 -1.21(-0.63%)
Sep 05, 2017 192.19 192.83 190.57 191.34 1,164,273 -1.61(-0.83%)
Sep 01, 2017 193.01 194.44 192.45 192.95 920,224 +0.60(+0.31%)
Aug 31, 2017 192.68 193.04 191.44 192.35 1,213,230 +0.54(+0.28%)
Aug 30, 2017 190.37 192.44 189.82 191.81 1,126,448 +2.22(+1.17%)
Aug 29, 2017 186.14 189.90 185.92 189.58 918,777 +2.21(+1.18%)
Aug 28, 2017 187.01 187.73 186.47 187.38 713,402 +0.97(+0.52%)
Aug 25, 2017 186.38 187.53 185.90 186.41 684,585 +0.98(+0.53%)
Aug 24, 2017 186.64 186.68 184.50 185.43 666,692 -0.36(-0.19%)
Aug 23, 2017 186.91 187.38 184.83 185.79 1,131,858 -1.98(-1.06%)
Aug 22, 2017 185.72 188.06 185.55 187.77 781,827 +2.65(+1.43%)
Aug 21, 2017 184.83 185.37 183.81 185.12 1,093,120 +0.30(+0.16%)
Aug 18, 2017 184.13 186.24 183.65 184.83 1,037,021 +0.56(+0.31%)
Aug 17, 2017 187.52 187.91 184.26 184.26 1,146,031 -3.82(-2.03%)
Aug 16, 2017 187.91 189.31 187.82 188.08 790,987 +0.50(+0.27%)
Aug 15, 2017 187.08 188.65 186.65 187.58 805,843 +1.09(+0.58%)
Aug 14, 2017 184.78 186.65 184.78 186.50 1,231,812 +2.68(+1.46%)
Aug 11, 2017 182.49 185.55 182.25 183.81 1,266,766 +1.19(+0.65%)
Aug 10, 2017 184.65 184.83 182.61 182.63 1,237,356 -2.36(-1.28%)
Aug 09, 2017 185.35 185.41 183.62 184.99 1,135,428 -0.74(-0.40%)
Aug 08, 2017 187.12 187.92 185.47 185.72 1,399,280 -1.23(-0.66%)
Aug 07, 2017 187.52 187.52 186.25 186.95 1,101,830 -0.85(-0.45%)
Aug 04, 2017 187.72 188.85 185.20 187.81 1,616,217 -0.04(-0.02%)
Aug 03, 2017 187.64 188.16 186.87 187.84 1,215,647 -0.13(-0.07%)
Aug 02, 2017 185.72 188.13 185.10 187.97 1,495,742 +2.50(+1.35%)
Aug 01, 2017 187.48 187.89 184.75 185.46 1,311,421 -1.19(-0.63%)
Jul 31, 2017 186.95 187.36 186.36 186.65 929,654 -0.01(-0.00%)
Jul 28, 2017 186.32 187.47 185.45 186.66 1,199,659 +0.45(+0.24%)
Jul 27, 2017 191.33 191.80 185.03 186.21 2,646,093 -5.46(-2.85%)
Jul 26, 2017 192.73 192.77 191.52 191.67 745,865 -0.66(-0.35%)
Jul 25, 2017 191.81 193.43 191.69 192.34 1,001,234 +1.52(+0.79%)
Jul 24, 2017 190.29 191.47 189.88 190.82 1,154,600 +0.15(+0.08%)
Jul 21, 2017 189.13 190.76 188.16 190.67 1,377,214 +0.56(+0.30%)
Jul 20, 2017 191.29 191.50 189.62 190.10 2,202,250 -0.90(-0.47%)
Jul 19, 2017 189.43 191.06 188.51 191.00 2,915,844 +1.65(+0.87%)
Jul 18, 2017 193.05 193.05 189.27 189.35 2,486,168 -3.98(-2.06%)
Jul 17, 2017 193.13 194.22 189.79 193.33 3,164,100 -3.21(-1.63%)
Jul 14, 2017 194.92 196.90 194.60 196.54 1,114,624 +0.98(+0.50%)
Jul 13, 2017 195.92 196.08 194.88 195.57 1,089,780 -0.31(-0.16%)
Jul 12, 2017 196.38 196.72 195.48 195.88 1,149,745 +0.70(+0.36%)
Jul 11, 2017 196.57 196.72 194.12 195.18 1,298,872 -1.19(-0.61%)
Jul 10, 2017 195.59 197.37 195.33 196.38 1,134,889 +0.32(+0.16%)
Jul 07, 2017 194.04 196.48 193.25 196.05 1,191,631 +3.12(+1.62%)
Jul 06, 2017 194.97 195.59 192.58 192.93 1,672,664 -2.94(-1.50%)
Jul 05, 2017 195.06 196.75 194.72 195.87 1,304,003 +0.83(+0.43%)
Jul 03, 2017 196.03 196.74 195.04 195.04 1,105,305 +0.05(+0.02%)
Jun 30, 2017 194.23 195.92 193.85 194.99 1,574,501 +1.88(+0.98%)
Jun 29, 2017 194.70 194.70 192.90 193.11 1,754,336 -1.72(-0.88%)
Jun 28, 2017 193.97 194.99 193.16 194.83 1,630,890 +2.53(+1.32%)
Jun 27, 2017 192.93 193.92 192.26 192.30 1,718,747 -0.92(-0.48%)
Jun 26, 2017 194.15 194.96 192.90 193.22 1,389,386 +0.01(+0.00%)
Jun 23, 2017 189.66 194.66 189.54 193.22 2,839,007 +3.34(+1.76%)
Jun 22, 2017 188.24 190.81 187.17 189.88 2,259,537 -0.60(-0.32%)
Jun 21, 2017 186.62 191.88 184.38 190.48 3,939,000 +3.01(+1.60%)
Jun 20, 2017 188.81 189.31 187.47 187.47 2,611,996 -1.35(-0.71%)
Jun 19, 2017 189.07 189.24 186.72 188.82 2,589,475 +0.40(+0.21%)
Jun 16, 2017 188.73 189.65 187.59 188.42 2,058,105 +0.04(+0.02%)
Jun 15, 2017 186.04 188.70 185.97 188.37 1,431,208 +1.39(+0.74%)
Jun 14, 2017 188.08 188.08 185.90 186.99 1,240,178 -0.47(-0.25%)
Jun 13, 2017 187.88 188.55 186.58 187.45 1,353,090 +0.27(+0.14%)
Jun 12, 2017 184.51 187.38 183.73 187.18 2,057,139 +2.43(+1.32%)
Jun 09, 2017 184.29 185.38 183.45 184.75 1,689,000 +0.50(+0.27%)
Jun 08, 2017 185.22 182.87 184.25 2,206,736 -0.28(-0.15%)
Jun 07, 2017 181.97 184.67 181.19 184.52 2,430,621 +2.67(+1.47%)
Jun 06, 2017 180.17 183.41 179.77 181.86 2,368,566 +0.82(+0.45%)
Jun 05, 2017 181.41 182.96 180.86 181.03 1,922,713 -0.77(-0.42%)
Jun 02, 2017 178.16 183.40 177.99 181.80 3,381,870 +4.25(+2.39%)
Jun 01, 2017 174.17 177.90 173.59 177.55 1,586,461 +4.05(+2.33%)
May 31, 2017 173.90 173.92 171.79 173.50 1,455,777 -0.04(-0.02%)
May 30, 2017 173.49 174.53 172.47 173.54 1,210,510 -0.34(-0.20%)
May 26, 2017 173.44 174.49 173.27 173.88 846,867 -0.49(-0.28%)
May 25, 2017 173.38 174.49 172.69 174.37 1,516,635 +1.38(+0.80%)
May 24, 2017 173.14 173.56 172.40 173.00 802,801 +0.19(+0.11%)
May 23, 2017 171.57 173.03 170.90 172.81 1,013,332 +1.26(+0.74%)
May 22, 2017 170.42 171.77 169.57 171.54 1,210,565 +2.04(+1.20%)
May 19, 2017 169.44 171.13 168.95 169.50 1,461,394 +0.57(+0.34%)
May 18, 2017 168.72 170.73 166.49 168.93 1,792,738 +1.11(+0.66%)
May 17, 2017 173.77 172.59 167.44 167.82 2,551,975 -5.95(-3.43%)
May 16, 2017 174.40 174.77 173.68 173.77 1,194,530 -0.55(-0.32%)
May 15, 2017 171.75 175.38 171.21 174.33 2,333,282 +2.77(+1.62%)
May 12, 2017 169.87 171.92 169.87 171.55 1,510,752 +0.73(+0.43%)
May 11, 2017 169.30 171.11 168.22 170.82 1,484,389 +0.98(+0.57%)
May 10, 2017 170.55 170.96 169.18 169.84 1,084,783 -0.93(-0.55%)
May 09, 2017 171.28 171.52 169.75 170.78 1,261,853 -0.29(-0.17%)
May 08, 2017 171.97 171.97 170.80 171.06 1,178,230 -1.17(-0.68%)
May 05, 2017 171.42 172.57 170.72 172.23 1,247,305 +1.10(+0.64%)
May 04, 2017 170.40 171.17 169.96 171.13 1,521,079 +1.14(+0.67%)
May 03, 2017 169.21 170.18 168.68 170.00 899,341 +0.80(+0.47%)
May 02, 2017 168.86 169.84 168.49 169.20 1,295,380 +0.72(+0.42%)
May 01, 2017 169.99 170.33 168.42 168.48 1,507,757 -1.31(-0.77%)
Apr 28, 2017 171.94 172.14 168.97 169.80 1,538,891 -1.80(-1.05%)
Apr 27, 2017 170.07 172.19 168.94 171.60 2,367,900 +1.91(+1.12%)
Apr 26, 2017 169.23 171.02 168.84 169.69 1,785,242 +0.55(+0.32%)
Apr 25, 2017 169.35 170.60 168.81 169.15 1,645,233 +0.37(+0.22%)
Apr 24, 2017 167.83 168.87 167.66 168.78 1,713,114 +2.94(+1.77%)
Apr 21, 2017 167.37 167.96 165.82 165.84 1,927,127 -1.07(-0.64%)
Apr 20, 2017 165.27 167.34 164.51 166.92 1,868,231 +2.61(+1.59%)
Apr 19, 2017 165.72 166.55 163.70 164.30 1,751,033 -0.05(-0.03%)
Apr 18, 2017 165.47 166.29 164.29 164.35 1,704,737 -1.73(-1.04%)
Apr 17, 2017 165.03 166.40 163.87 166.08 2,650,724 +1.62(+0.99%)
Apr 13, 2017 166.93 167.20 164.44 164.46 3,007,032 -2.31(-1.38%)
Apr 12, 2017 172.86 172.96 166.62 166.76 3,828,851 -5.98(-3.46%)
Apr 11, 2017 174.59 174.66 172.47 172.74 2,674,028 -2.48(-1.42%)
Apr 10, 2017 175.56 176.54 174.75 175.22 1,287,462 +0.10(+0.06%)
Apr 07, 2017 175.03 176.23 174.87 175.12 1,800,935 -0.30(-0.17%)
Apr 06, 2017 175.44 176.57 175.12 175.43 1,575,844 +0.12(+0.07%)
Apr 05, 2017 176.33 178.28 174.99 175.30 1,844,798 -0.38(-0.21%)
Apr 04, 2017 174.60 175.96 174.23 175.68 2,085,444 +0.81(+0.47%)
Apr 03, 2017 175.31 176.51 174.01 174.87 2,007,066 +0.19(+0.11%)
Mar 31, 2017 173.60 175.64 172.95 174.68 2,430,460 +0.88(+0.51%)
Mar 30, 2017 172.31 173.95 171.57 173.80 2,112,364 +2.91(+1.70%)
Mar 29, 2017 169.57 171.55 169.31 170.89 1,841,449 +0.92(+0.54%)
Mar 28, 2017 167.38 170.51 167.38 169.97 1,871,949 +2.55(+1.52%)
Mar 27, 2017 167.19 167.94 164.97 167.42 2,687,896 -0.97(-0.57%)
Mar 24, 2017 169.48 170.34 167.59 168.38 3,197,795 -0.96(-0.57%)
Mar 23, 2017 174.54 174.67 169.26 169.34 3,898,713 -6.02(-3.44%)
Mar 22, 2017 175.14 176.76 172.31 175.37 6,851,416 +3.65(+2.13%)
Mar 21, 2017 172.83 173.52 171.57 171.72 3,732,805 -0.38(-0.22%)
Mar 20, 2017 174.59 175.00 172.02 172.10 2,445,615 -2.08(-1.19%)
Mar 17, 2017 173.55 175.52 172.20 174.18 2,670,940 +1.32(+0.77%)
Mar 16, 2017 173.10 173.65 172.25 172.85 1,389,810 -0.13(-0.08%)
Mar 15, 2017 171.81 173.88 171.41 172.99 1,577,548 +1.68(+0.98%)
Mar 14, 2017 172.66 172.78 170.94 171.30 1,510,678 -1.56(-0.90%)
Mar 13, 2017 171.74 172.97 171.31 172.86 1,432,490 +0.87(+0.51%)
Mar 10, 2017 172.26 173.07 170.41 171.99 1,370,316 +0.75(+0.44%)
Mar 09, 2017 172.49 172.66 169.98 171.24 1,571,000 -1.08(-0.63%)
Mar 08, 2017 172.49 173.15 171.54 172.32 1,351,042 +0.01(+0.00%)
Mar 07, 2017 173.15 173.82 171.83 172.31 1,361,994 -0.93(-0.54%)
Mar 06, 2017 173.29 174.56 172.70 173.24 1,035,707 -0.36(-0.21%)
Mar 03, 2017 173.77 174.44 173.25 173.60 921,114 -0.32(-0.18%)
Mar 02, 2017 175.95 175.96 173.49 173.92 1,999,657 -2.42(-1.37%)
Mar 01, 2017 174.08 177.40 174.08 176.34 2,477,154 +3.97(+2.30%)
Feb 28, 2017 173.71 174.54 172.32 172.38 2,001,940 -1.24(-0.72%)
Feb 27, 2017 172.37 173.67 171.30 173.62 1,989,327 +1.13(+0.65%)
Feb 24, 2017 170.38 172.49 169.82 172.49 2,474,061 +1.72(+1.01%)
Feb 23, 2017 173.29 173.73 170.35 170.77 2,022,379 -2.37(-1.37%)
Feb 22, 2017 173.66 173.73 172.05 173.14 2,380,198 -1.37(-0.78%)
Feb 21, 2017 173.62 174.69 173.07 174.50 1,421,275 +1.48(+0.86%)
Feb 17, 2017 173.02 173.02 173.02 0 +0.31(+0.18%)
Feb 16, 2017 173.63 173.93 171.65 172.71 1,280,457 -1.18(-0.68%)
Feb 15, 2017 172.19 173.99 171.70 173.89 1,465,129 +1.97(+1.15%)
Feb 14, 2017 171.58 172.46 170.90 171.91 1,058,334 -0.10(-0.06%)
Feb 13, 2017 170.65 172.53 170.28 172.01 1,195,836 +1.53(+0.90%)
Feb 10, 2017 168.62 170.61 168.21 170.48 1,330,369 +2.05(+1.21%)
Feb 09, 2017 167.89 169.82 167.78 168.44 1,508,910 +0.54(+0.32%)
Feb 08, 2017 167.71 168.18 166.87 167.89 1,069,868 -0.05(-0.03%)
Feb 07, 2017 168.11 168.53 167.21 167.95 1,296,993 -0.16(-0.10%)
Feb 06, 2017 170.10 170.38 167.69 168.11 1,514,116 -0.01(-0.01%)
Feb 03, 2017 166.22 168.77 165.60 168.12 1,518,458 +3.22(+1.95%)
Feb 02, 2017 166.25 166.97 164.24 164.90 1,636,569 -1.48(-0.89%)
Feb 01, 2017 169.07 169.09 164.99 166.38 2,322,362 -2.54(-1.50%)
Jan 31, 2017 169.97 170.14 166.28 168.92 3,304,660 -3.70(-2.14%)
Jan 30, 2017 173.74 174.61 171.09 172.62 2,579,408 -2.38(-1.36%)
Jan 27, 2017 172.19 175.45 171.32 175.00 2,229,381 +2.98(+1.73%)
Jan 26, 2017 171.78 172.34 170.73 172.02 1,195,010 -0.33(-0.19%)
Jan 25, 2017 171.14 173.31 170.26 172.35 2,023,005 +1.20(+0.70%)
Jan 24, 2017 165.71 171.49 165.71 171.15 2,393,937 +5.49(+3.32%)
Jan 23, 2017 165.97 166.78 164.62 165.66 1,198,471 -0.24(-0.15%)
Jan 20, 2017 166.16 167.03 164.69 165.90 2,454,951 -0.39(-0.24%)
Jan 19, 2017 167.28 168.02 165.86 166.29 1,188,032 -0.95(-0.57%)
Jan 18, 2017 166.53 167.91 165.92 167.24 1,010,877 +1.05(+0.63%)
Jan 17, 2017 166.25 166.80 164.75 166.19 1,504,424 -0.86(-0.51%)
Jan 13, 2017 167.04 167.04 167.04 0 -0.33(-0.20%)
Jan 12, 2017 168.52 168.71 166.45 167.38 1,318,679 -1.66(-0.98%)
Jan 11, 2017 168.15 169.22 167.93 169.04 1,170,231 +0.73(+0.43%)
Jan 10, 2017 168.88 169.63 168.24 168.30 1,520,421 -1.13(-0.67%)
Jan 09, 2017 169.34 170.19 168.83 169.44 1,432,041 -0.50(-0.29%)
Jan 06, 2017 168.03 171.27 167.84 169.94 1,856,657 +1.64(+0.98%)
Jan 05, 2017 168.56 170.05 167.88 168.29 1,352,027 -0.27(-0.16%)
Jan 04, 2017 168.38 169.18 167.36 168.56 1,444,573 +0.90(+0.54%)
Jan 03, 2017 166.65 169.42 166.65 167.66 1,912,631 +1.34(+0.81%)
Dec 30, 2016 166.32 166.32 166.32 0 -0.67(-0.40%)
Dec 29, 2016 168.69 169.39 166.52 166.99 1,447,587 -1.34(-0.80%)
Dec 28, 2016 170.46 171.12 167.95 168.33 1,741,303 -1.88(-1.10%)
Dec 27, 2016 171.47 171.97 170.18 170.21 1,081,746 -1.17(-0.68%)
Dec 23, 2016 171.38 171.38 171.38 0 +0.87(+0.51%)
Dec 22, 2016 171.72 171.91 170.41 170.51 2,272,717 -1.10(-0.64%)
Dec 21, 2016 173.74 175.05 171.54 171.61 7,169,626 -5.91(-3.33%)
Dec 20, 2016 177.68 178.19 175.57 177.52 3,416,710 +1.00(+0.57%)
Dec 19, 2016 175.67 176.92 174.85 176.52 1,676,656 +1.02(+0.58%)
Dec 16, 2016 177.59 178.08 174.59 175.50 4,018,661 -1.29(-0.73%)
Dec 15, 2016 176.62 178.44 176.21 176.79 1,361,747 +0.00(+0.00%)
Dec 14, 2016 179.34 179.54 176.51 176.79 2,835,940 -2.77(-1.54%)
Dec 13, 2016 177.45 180.05 176.41 179.56 2,485,686 +3.02(+1.71%)
Dec 12, 2016 174.96 177.07 174.81 176.54 1,605,678 +0.93(+0.53%)
Dec 09, 2016 175.33 175.96 174.30 175.61 2,191,337 -0.42(-0.24%)
Dec 08, 2016 175.75 176.24 172.93 176.03 3,304,394 +0.85(+0.48%)
Dec 07, 2016 172.33 175.36 171.40 175.18 2,112,698 +2.84(+1.65%)
Dec 06, 2016 173.26 173.35 170.80 172.34 1,385,444 -1.04(-0.60%)
Dec 05, 2016 172.67 173.78 172.04 173.38 1,581,426 +1.51(+0.88%)
Dec 02, 2016 171.24 172.62 171.24 171.87 1,730,796 +0.54(+0.32%)
Dec 01, 2016 171.15 172.83 171.15 171.32 1,982,862 +0.46(+0.27%)
Nov 30, 2016 170.71 171.67 170.06 170.86 1,720,278 +1.20(+0.71%)
Nov 29, 2016 169.37 170.57 169.37 169.66 1,209,006 +0.26(+0.15%)
Nov 28, 2016 169.89 170.40 168.91 169.40 1,953,547 -1.34(-0.78%)
Nov 25, 2016 169.92 171.01 169.91 170.73 732,728 +1.26(+0.74%)
Nov 23, 2016 169.48 169.48 169.48 0 +1.82(+1.08%)
Nov 22, 2016 168.03 168.03 167.19 167.66 1,301,350 -0.06(-0.04%)
Nov 21, 2016 166.99 167.81 166.46 167.72 1,452,893 +0.77(+0.46%)
Nov 18, 2016 164.65 166.99 164.00 166.95 1,496,984 +1.97(+1.19%)
Nov 17, 2016 164.14 165.22 163.54 164.98 1,042,201 +1.12(+0.69%)
Nov 16, 2016 164.81 165.80 162.91 163.86 1,415,984 -1.40(-0.85%)
Nov 15, 2016 165.60 165.65 163.11 165.26 1,623,192 -0.69(-0.41%)
Nov 14, 2016 164.47 166.28 163.54 165.95 2,426,255 +2.20(+1.34%)
Nov 11, 2016 163.13 164.81 162.34 163.75 1,750,430 +0.11(+0.07%)
Nov 10, 2016 162.24 164.91 161.55 163.64 2,577,892 +2.14(+1.32%)
Nov 09, 2016 159.16 162.59 157.91 161.50 3,216,217 -0.12(-0.08%)
Nov 08, 2016 159.81 162.93 159.42 161.62 2,250,215 +1.15(+0.72%)
Nov 07, 2016 157.65 161.07 157.65 160.47 2,743,527 +4.65(+2.99%)
Nov 04, 2016 154.57 156.65 154.09 155.82 1,748,619 +1.03(+0.66%)
Nov 03, 2016 153.96 154.85 153.42 154.79 1,419,032 +1.13(+0.74%)
Nov 02, 2016 153.32 154.63 152.97 153.66 1,634,795 +0.76(+0.50%)
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.