Skip to main content

FedEx Corp (NY: FDX )

293.88 +37.50 (+14.63%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 88.45 88.87 88.21 88.48 1,073,031 -0.29(-0.33%)
Dec 29, 2005 89.01 90.45 88.77 88.77 1,123,276 -0.41(-0.46%)
Dec 28, 2005 89.30 89.69 89.13 89.18 1,180,299 -0.03(-0.04%)
Dec 27, 2005 89.77 90.56 89.10 89.22 1,639,401 -0.27(-0.30%)
Dec 23, 2005 89.18 89.79 88.94 89.48 1,251,343 +0.25(+0.28%)
Dec 22, 2005 88.19 90.11 88.18 89.23 3,374,971 +0.49(+0.55%)
Dec 21, 2005 86.12 89.03 86.12 88.75 5,234,985 +4.46(+5.29%)
Dec 20, 2005 84.98 85.37 84.29 84.29 1,988,432 -0.63(-0.75%)
Dec 19, 2005 85.49 86.13 84.77 84.92 1,186,258 -0.57(-0.67%)
Dec 16, 2005 86.56 86.62 85.49 85.49 1,693,970 -0.60(-0.70%)
Dec 15, 2005 85.46 86.39 85.07 86.09 1,495,326 +0.64(+0.75%)
Dec 14, 2005 84.51 85.65 84.42 85.45 1,691,750 +1.11(+1.32%)
Dec 13, 2005 83.95 84.34 83.34 84.34 1,399,509 +0.39(+0.47%)
Dec 12, 2005 84.08 84.54 83.36 83.95 1,032,834 +0.01(+0.01%)
Dec 09, 2005 83.87 84.30 83.75 83.94 1,107,268 +0.35(+0.42%)
Dec 08, 2005 85.14 85.31 83.13 83.59 1,928,371 -1.55(-1.82%)
Dec 07, 2005 84.38 85.72 84.28 85.14 1,944,730 +0.40(+0.47%)
Dec 06, 2005 83.50 85.53 83.09 84.73 3,591,727 +2.76(+3.36%)
Dec 05, 2005 83.44 83.45 81.98 81.98 2,138,934 -1.74(-2.08%)
Dec 02, 2005 84.36 84.45 83.53 83.71 635,428 -0.48(-0.57%)
Dec 01, 2005 84.11 84.51 83.94 84.19 1,304,627 +0.65(+0.78%)
Nov 30, 2005 84.30 84.56 83.41 83.54 1,622,108 -0.24(-0.29%)
Nov 29, 2005 83.44 84.34 83.44 83.78 1,380,112 +0.89(+1.07%)
Nov 28, 2005 84.02 84.30 82.75 82.89 1,787,450 -1.13(-1.34%)
Nov 25, 2005 84.17 84.47 83.95 84.02 341,318 +0.07(+0.08%)
Nov 23, 2005 83.91 84.48 83.70 83.95 913,180 -0.13(-0.15%)
Nov 22, 2005 83.87 84.35 83.58 84.08 2,428,488 +0.22(+0.27%)
Nov 21, 2005 83.70 84.46 83.17 83.86 2,005,608 +0.16(+0.19%)
Nov 18, 2005 82.97 83.71 82.62 83.70 2,557,957 +1.76(+2.15%)
Nov 17, 2005 80.49 81.93 80.49 81.93 1,565,552 +1.94(+2.43%)
Nov 16, 2005 80.40 80.51 78.82 79.99 2,472,306 -0.50(-0.63%)
Nov 15, 2005 81.60 81.72 80.28 80.50 2,519,630 -1.96(-2.38%)
Nov 14, 2005 82.11 82.58 81.69 82.46 1,377,191 +0.30(+0.36%)
Nov 11, 2005 81.87 82.66 81.83 82.16 2,077,588 +0.33(+0.41%)
Nov 10, 2005 81.03 81.87 80.41 81.82 1,276,349 +0.63(+0.78%)
Nov 09, 2005 80.68 81.29 80.19 81.19 1,004,790 +0.51(+0.64%)
Nov 08, 2005 80.69 81.13 80.27 80.68 995,442 -0.02(-0.02%)
Nov 07, 2005 80.06 80.85 80.03 80.69 1,183,571 +0.64(+0.80%)
Nov 04, 2005 81.06 81.28 79.64 80.05 1,803,575 -1.01(-1.25%)
Nov 03, 2005 80.02 82.00 79.85 81.06 2,729,376 +1.04(+1.30%)
Nov 02, 2005 79.08 80.03 78.65 80.02 2,601,659 +1.51(+1.93%)
Nov 01, 2005 78.78 79.14 78.42 78.50 1,955,830 -0.17(-0.22%)
Oct 31, 2005 77.60 78.94 77.60 78.67 1,726,922 +1.11(+1.43%)
Oct 28, 2005 77.01 77.87 76.94 77.56 1,681,234 +0.96(+1.25%)
Oct 27, 2005 77.19 77.44 76.12 76.60 1,521,266 -0.82(-1.06%)
Oct 26, 2005 77.53 78.00 77.26 77.42 1,443,795 -0.53(-0.68%)
Oct 25, 2005 77.88 78.68 77.43 77.95 2,616,499 +0.09(+0.11%)
Oct 24, 2005 76.08 78.26 76.05 77.87 2,649,918 +2.11(+2.78%)
Oct 21, 2005 76.35 76.44 75.57 75.76 2,367,960 -0.58(-0.76%)
Oct 20, 2005 76.55 77.11 75.82 76.35 2,419,140 +0.33(+0.43%)
Oct 19, 2005 75.39 76.25 74.26 76.02 2,037,508 +0.63(+0.84%)
Oct 18, 2005 75.26 75.53 74.84 75.39 1,329,983 -0.06(-0.08%)
Oct 17, 2005 74.97 75.45 74.66 75.45 1,121,406 +0.48(+0.64%)
Oct 14, 2005 74.37 75.05 73.56 74.97 1,604,814 +0.87(+1.18%)
Oct 13, 2005 74.03 74.61 73.58 74.10 2,143,374 -0.46(-0.62%)
Oct 12, 2005 75.28 76.07 73.89 74.56 2,125,964 -1.00(-1.33%)
Oct 11, 2005 75.61 76.03 75.26 75.56 1,821,220 +0.21(+0.28%)
Oct 10, 2005 75.01 75.82 74.52 75.34 1,520,565 +0.55(+0.73%)
Oct 07, 2005 74.79 75.22 74.22 74.80 2,231,245 +0.13(+0.17%)
Oct 06, 2005 73.88 75.14 73.77 74.67 3,262,561 +1.40(+1.92%)
Oct 05, 2005 73.47 74.42 72.81 73.27 2,262,678 +0.02(+0.02%)
Oct 04, 2005 73.55 74.46 73.25 73.25 1,538,677 -0.60(-0.81%)
Oct 03, 2005 74.35 74.57 73.62 73.85 2,164,524 -0.72(-0.96%)
Sep 30, 2005 74.47 74.79 73.97 74.57 1,397,990 +0.10(+0.14%)
Sep 29, 2005 73.17 74.69 72.49 74.46 2,708,927 +1.51(+2.06%)
Sep 28, 2005 72.20 73.37 72.32 72.96 2,261,626 +0.77(+1.07%)
Sep 27, 2005 71.85 72.38 71.53 72.19 2,283,127 +0.57(+0.80%)
Sep 26, 2005 71.68 71.98 71.33 71.61 3,203,552 +0.50(+0.70%)
Sep 23, 2005 71.12 71.78 70.80 71.12 2,651,904 -0.20(-0.28%)
Sep 22, 2005 70.69 71.66 70.31 71.31 3,294,461 +0.15(+0.22%)
Sep 21, 2005 69.22 71.52 69.88 71.16 8,442,043 +5.26(+7.99%)
Sep 20, 2005 67.13 67.13 65.73 65.90 3,707,642 -0.80(-1.19%)
Sep 19, 2005 68.05 68.29 66.55 66.69 3,264,314 -1.93(-2.82%)
Sep 16, 2005 68.68 68.75 67.82 68.63 2,674,223 +0.40(+0.59%)
Sep 15, 2005 68.46 68.81 67.82 68.22 967,165 -0.07(-0.10%)
Sep 14, 2005 68.40 68.79 68.22 68.29 1,323,089 -0.19(-0.27%)
Sep 13, 2005 69.36 69.36 68.21 68.48 2,173,638 -0.88(-1.27%)
Sep 12, 2005 68.26 69.58 68.08 69.36 1,952,909 +1.10(+1.62%)
Sep 09, 2005 68.73 68.81 67.90 68.26 2,801,823 -0.46(-0.67%)
Sep 08, 2005 69.38 69.43 68.36 68.72 2,231,362 -0.73(-1.05%)
Sep 07, 2005 69.69 69.93 69.29 69.45 1,347,394 -0.17(-0.25%)
Sep 06, 2005 68.98 70.01 68.98 69.62 1,650,268 +0.72(+1.04%)
Sep 02, 2005 68.74 69.44 68.74 68.90 1,459,803 -0.03(-0.05%)
Sep 01, 2005 69.70 70.18 68.57 68.93 2,621,407 -0.76(-1.09%)
Aug 31, 2005 69.86 70.18 69.05 69.70 2,617,784 +0.06(+0.09%)
Aug 30, 2005 70.36 70.36 68.96 69.64 2,462,725 -0.71(-1.01%)
Aug 29, 2005 69.91 70.50 69.17 70.35 1,925,333 +0.45(+0.64%)
Aug 26, 2005 70.57 70.81 69.59 69.90 1,618,252 -0.66(-0.93%)
Aug 25, 2005 70.71 70.90 70.24 70.56 1,410,843 +0.06(+0.08%)
Aug 24, 2005 70.30 71.67 70.22 70.50 2,014,606 -0.11(-0.16%)
Aug 23, 2005 71.94 71.95 70.60 70.61 1,927,319 -1.14(-1.59%)
Aug 22, 2005 72.55 72.74 71.43 71.75 1,749,707 -0.80(-1.10%)
Aug 19, 2005 72.83 72.86 72.15 72.55 1,089,974 +0.07(+0.09%)
Aug 18, 2005 71.84 73.00 71.60 72.48 1,766,300 +0.42(+0.58%)
Aug 17, 2005 72.11 72.40 71.34 72.06 2,719,911 -0.14(-0.19%)
Aug 16, 2005 72.61 73.13 72.05 72.20 2,885,487 -0.60(-0.82%)
Aug 15, 2005 72.36 73.13 71.94 72.79 995,793 +0.35(+0.48%)
Aug 12, 2005 72.66 72.76 72.19 72.44 1,456,648 -0.60(-0.82%)
Aug 11, 2005 72.58 73.33 72.44 73.04 1,581,210 +0.47(+0.65%)
Aug 10, 2005 72.61 74.03 72.43 72.57 2,799,953 +0.15(+0.20%)
Aug 09, 2005 72.61 72.91 72.33 72.43 1,607,852 -0.02(-0.02%)
Aug 08, 2005 72.74 72.87 72.15 72.44 1,756,251 +0.04(+0.06%)
Aug 05, 2005 72.75 73.04 72.23 72.40 1,863,987 -0.34(-0.47%)
Aug 04, 2005 72.23 72.88 72.15 72.74 1,864,571 +0.30(+0.41%)
Aug 03, 2005 72.96 72.96 71.93 72.44 2,238,607 -0.73(-0.99%)
Aug 02, 2005 72.53 73.25 72.22 73.17 1,547,090 +0.63(+0.87%)
Aug 01, 2005 72.01 72.79 71.89 72.54 1,318,649 +0.57(+0.80%)
Jul 29, 2005 73.00 73.29 71.96 71.96 1,440,757 -1.22(-1.67%)
Jul 28, 2005 72.67 73.38 72.49 73.19 1,313,624 +0.72(+0.99%)
Jul 27, 2005 72.59 73.20 72.28 72.47 1,824,141 +0.03(+0.04%)
Jul 26, 2005 71.89 72.73 71.14 72.44 1,635,779 +0.64(+0.89%)
Jul 25, 2005 72.67 72.99 71.75 71.80 2,335,242 -1.03(-1.41%)
Jul 22, 2005 73.09 73.09 71.99 72.83 1,901,495 +0.11(+0.15%)
Jul 21, 2005 72.33 73.50 71.55 72.72 3,402,430 +0.52(+0.72%)
Jul 20, 2005 69.94 72.53 69.88 72.20 3,577,354 +1.88(+2.68%)
Jul 19, 2005 70.69 70.99 70.22 70.31 2,220,261 +0.04(+0.06%)
Jul 18, 2005 70.98 71.06 70.24 70.27 1,360,014 -0.80(-1.12%)
Jul 15, 2005 71.54 71.54 70.68 71.07 1,703,786 -0.31(-0.43%)
Jul 14, 2005 71.54 72.09 71.12 71.37 2,101,192 -0.08(-0.11%)
Jul 13, 2005 70.77 71.61 70.43 71.45 1,548,960 +0.68(+0.96%)
Jul 12, 2005 71.70 71.70 70.71 70.77 2,004,790 -0.90(-1.25%)
Jul 11, 2005 72.10 72.32 71.40 71.67 2,453,260 -0.18(-0.25%)
Jul 08, 2005 70.98 72.32 70.69 71.85 2,706,824 +0.98(+1.38%)
Jul 07, 2005 69.75 71.09 68.89 70.88 2,093,363 +0.45(+0.64%)
Jul 06, 2005 70.76 70.97 70.32 70.42 2,186,842 -0.61(-0.86%)
Jul 05, 2005 70.18 71.30 69.58 71.03 2,967,749 +0.65(+0.92%)
Jul 01, 2005 69.74 70.73 69.64 70.38 2,405,702 +1.05(+1.52%)
Jun 30, 2005 71.33 71.33 69.30 69.33 3,170,483 -1.53(-2.16%)
Jun 29, 2005 70.35 71.35 69.93 70.86 5,107,151 +1.06(+1.52%)
Jun 28, 2005 68.76 69.92 68.76 69.80 2,923,814 +1.23(+1.80%)
Jun 27, 2005 68.56 69.36 68.15 68.57 2,923,113 +0.02(+0.02%)
Jun 24, 2005 69.75 69.75 68.08 68.55 5,948,586 -0.57(-0.83%)
Jun 23, 2005 73.38 73.38 68.98 69.12 14,065,086 -6.29(-8.34%)
Jun 22, 2005 75.69 75.99 74.67 75.41 1,321,687 -0.09(-0.12%)
Jun 21, 2005 75.58 75.82 74.80 75.51 2,593,012 +0.35(+0.47%)
Jun 20, 2005 74.87 75.48 74.04 75.16 2,568,824 +0.43(+0.57%)
Jun 17, 2005 74.90 75.03 74.22 74.73 1,905,351 +0.52(+0.70%)
Jun 16, 2005 74.03 74.33 73.27 74.21 1,924,748 +0.33(+0.45%)
Jun 15, 2005 73.58 74.13 72.66 73.87 2,843,071 +0.98(+1.35%)
Jun 14, 2005 74.38 74.41 72.79 72.89 2,441,809 -1.31(-1.76%)
Jun 13, 2005 73.94 75.05 73.26 74.20 2,025,940 +0.22(+0.30%)
Jun 10, 2005 74.70 74.97 73.95 73.98 3,569,642 -1.01(-1.35%)
Jun 09, 2005 76.17 76.17 73.07 74.99 7,000,467 -1.78(-2.32%)
Jun 08, 2005 77.11 77.16 76.54 76.77 2,354,054 -0.22(-0.29%)
Jun 07, 2005 77.82 78.07 76.95 76.99 1,821,804 -0.46(-0.60%)
Jun 06, 2005 77.50 77.77 77.12 77.45 1,206,006 -0.16(-0.21%)
Jun 03, 2005 77.74 78.25 77.39 77.61 1,303,342 -0.48(-0.61%)
Jun 02, 2005 77.20 78.22 76.91 78.09 1,394,134 +0.91(+1.18%)
Jun 01, 2005 76.43 77.62 75.91 77.18 2,125,964 +0.66(+0.86%)
May 31, 2005 76.93 77.06 76.03 76.53 1,704,954 -0.39(-0.51%)
May 27, 2005 77.31 77.42 76.56 76.92 1,357,209 -0.39(-0.50%)
May 26, 2005 76.35 77.65 76.17 77.30 1,759,873 +1.39(+1.84%)
May 25, 2005 75.89 76.08 75.39 75.91 1,405,819 +0.02(+0.02%)
May 24, 2005 75.94 76.10 74.86 75.89 2,214,068 -0.04(-0.06%)
May 23, 2005 75.71 76.88 75.58 75.94 1,534,353 +0.36(+0.48%)
May 20, 2005 76.57 76.64 75.21 75.58 1,436,083 -0.78(-1.02%)
May 19, 2005 76.26 76.76 75.66 76.35 987,263 +0.09(+0.12%)
May 18, 2005 75.10 76.52 74.81 76.26 1,538,326 +1.35(+1.81%)
May 17, 2005 73.60 75.11 73.26 74.91 1,610,890 +0.91(+1.23%)
May 16, 2005 72.73 74.04 72.64 74.00 2,113,811 +1.59(+2.20%)
May 13, 2005 73.03 73.17 71.90 72.41 2,490,652 -0.62(-0.86%)
May 12, 2005 74.97 75.01 72.49 73.03 2,441,575 -1.93(-2.58%)
May 11, 2005 75.00 75.87 74.35 74.97 2,688,128 +0.98(+1.33%)
May 10, 2005 74.63 74.87 73.82 73.98 1,868,427 -1.04(-1.39%)
May 09, 2005 74.50 75.35 74.20 75.03 1,557,022 +0.83(+1.12%)
May 06, 2005 74.75 74.96 73.90 74.20 1,060,645 -0.42(-0.56%)
May 05, 2005 74.06 74.97 74.04 74.62 1,686,024 +0.56(+0.75%)
May 04, 2005 72.83 74.12 72.41 74.06 1,872,633 +1.42(+1.96%)
May 03, 2005 73.51 73.75 72.61 72.64 1,655,760 -0.96(-1.30%)
May 02, 2005 72.57 73.60 72.40 73.60 1,889,577 +0.90(+1.24%)
Apr 29, 2005 71.89 72.70 71.41 72.70 1,472,540 +1.10(+1.54%)
Apr 28, 2005 72.14 72.85 71.55 71.60 1,700,280 -1.22(-1.68%)
Apr 27, 2005 72.32 73.17 71.25 72.82 2,364,805 +0.39(+0.54%)
Apr 26, 2005 73.68 73.96 72.33 72.43 2,079,457 -1.15(-1.56%)
Apr 25, 2005 73.27 74.45 73.27 73.57 1,545,220 +0.31(+0.42%)
Apr 22, 2005 74.03 74.45 72.79 73.27 2,776,116 -1.28(-1.71%)
Apr 21, 2005 72.69 74.70 72.36 74.54 2,885,020 +2.92(+4.07%)
Apr 20, 2005 72.53 72.63 71.13 71.62 2,954,428 -1.16(-1.60%)
Apr 19, 2005 72.63 73.09 71.89 72.79 2,246,786 +0.25(+0.34%)
Apr 18, 2005 72.06 73.19 71.25 72.54 2,856,976 +0.69(+0.96%)
Apr 15, 2005 73.38 74.18 71.32 71.84 4,855,690 -1.91(-2.59%)
Apr 14, 2005 76.38 76.54 73.32 73.75 4,248,773 -2.63(-3.44%)
Apr 13, 2005 78.23 78.24 75.83 76.38 2,235,802 -2.20(-2.80%)
Apr 12, 2005 77.45 78.77 76.26 78.58 2,553,517 +0.97(+1.25%)
Apr 11, 2005 78.22 78.70 77.54 77.61 1,590,324 -0.28(-0.36%)
Apr 08, 2005 79.38 79.39 77.74 77.89 1,794,928 -1.62(-2.03%)
Apr 07, 2005 79.63 79.85 78.73 79.51 1,674,106 -0.17(-0.21%)
Apr 06, 2005 79.50 80.48 79.27 79.68 1,049,778 +0.19(+0.24%)
Apr 05, 2005 79.48 80.07 79.20 79.50 937,719 +0.01(+0.01%)
Apr 04, 2005 79.03 79.76 78.31 79.49 1,603,762 +0.45(+0.57%)
Apr 01, 2005 80.51 81.28 78.75 79.03 2,921,827 -1.37(-1.70%)
Mar 31, 2005 81.15 81.43 80.07 80.40 1,585,417 -0.90(-1.11%)
Mar 30, 2005 80.02 81.45 80.02 81.30 1,293,059 +1.53(+1.92%)
Mar 29, 2005 80.53 80.84 79.50 79.77 2,053,634 -1.19(-1.47%)
Mar 28, 2005 80.45 81.37 80.45 80.96 1,233,816 +0.61(+0.76%)
Mar 24, 2005 80.65 81.16 80.32 80.35 1,261,743 +0.02(+0.02%)
Mar 23, 2005 80.19 80.66 79.38 80.33 1,778,920 -0.67(-0.82%)
Mar 22, 2005 81.25 82.58 81.00 81.00 1,783,477 -0.15(-0.18%)
Mar 21, 2005 81.73 82.16 80.42 81.15 2,244,449 -1.12(-1.36%)
Mar 18, 2005 82.95 83.17 81.49 82.27 3,933,045 -0.61(-0.73%)
Mar 17, 2005 82.15 84.19 81.32 82.88 3,276,116 -0.08(-0.09%)
Mar 16, 2005 84.48 84.81 82.46 82.95 2,724,351 -1.45(-1.72%)
Mar 15, 2005 86.22 86.59 84.40 84.41 2,220,028 -1.67(-1.94%)
Mar 14, 2005 85.94 86.35 85.14 86.08 1,979,317 +0.73(+0.85%)
Mar 11, 2005 84.83 85.74 84.59 85.35 1,184,388 +0.52(+0.62%)
Mar 10, 2005 85.07 85.31 84.30 84.83 1,473,708 -0.39(-0.45%)
Mar 09, 2005 85.79 85.92 85.19 85.21 1,164,524 -0.99(-1.15%)
Mar 08, 2005 86.44 86.90 86.02 86.20 1,145,945 -0.70(-0.81%)
Mar 07, 2005 85.30 87.18 85.01 86.91 2,085,183 +1.67(+1.96%)
Mar 04, 2005 84.01 85.57 83.99 85.24 1,479,668 +1.43(+1.71%)
Mar 03, 2005 83.27 83.89 82.79 83.81 1,574,550 +0.66(+0.79%)
Mar 02, 2005 83.44 83.74 82.81 83.15 1,376,256 -0.80(-0.96%)
Mar 01, 2005 83.73 84.13 83.55 83.95 1,325,076 +0.27(+0.33%)
Feb 28, 2005 84.09 84.65 83.20 83.68 1,759,289 -0.56(-0.67%)
Feb 25, 2005 83.60 84.42 83.39 84.24 1,432,577 +0.62(+0.74%)
Feb 24, 2005 82.68 83.73 82.07 83.63 1,114,863 +0.92(+1.12%)
Feb 23, 2005 81.85 83.08 81.85 82.70 1,296,331 +0.86(+1.05%)
Feb 22, 2005 83.05 83.30 81.75 81.85 1,406,987 -1.46(-1.76%)
Feb 18, 2005 83.70 84.03 82.88 83.31 1,189,179 -0.34(-0.41%)
Feb 17, 2005 84.00 84.22 82.99 83.65 1,195,606 -0.51(-0.61%)
Feb 16, 2005 83.09 84.39 82.86 84.17 1,594,648 +1.00(+1.20%)
Feb 15, 2005 82.82 83.18 82.14 83.17 1,556,438 +0.74(+0.90%)
Feb 14, 2005 83.65 83.66 82.06 82.42 2,779,855 -1.45(-1.73%)
Feb 11, 2005 82.78 84.36 82.65 83.88 1,638,116 +1.32(+1.60%)
Feb 10, 2005 82.90 83.18 82.29 82.56 1,414,699 -0.17(-0.21%)
Feb 09, 2005 82.57 83.35 82.42 82.73 2,310,586 -0.10(-0.12%)
Feb 08, 2005 82.24 82.88 81.39 82.83 3,084,365 +0.59(+0.72%)
Feb 07, 2005 82.32 82.66 81.99 82.24 1,596,985 -0.22(-0.27%)
Feb 04, 2005 81.13 82.46 80.91 82.46 4,095,933 +1.65(+2.04%)
Feb 03, 2005 81.66 81.66 80.52 80.81 2,325,543 -0.84(-1.03%)
Feb 02, 2005 81.73 82.09 81.39 81.65 1,850,198 -0.27(-0.32%)
Feb 01, 2005 82.16 82.16 81.63 81.92 1,408,974 +0.06(+0.07%)
Jan 31, 2005 81.27 82.07 80.96 81.86 2,159,733 +1.04(+1.29%)
Jan 28, 2005 80.60 80.89 79.84 80.81 1,679,831 +0.22(+0.28%)
Jan 27, 2005 80.98 81.30 79.88 80.59 2,268,754 -0.24(-0.30%)
Jan 26, 2005 81.22 81.38 80.26 80.83 2,489,717 -0.05(-0.06%)
Jan 25, 2005 79.80 81.22 79.20 80.88 3,303,575 +1.77(+2.24%)
Jan 24, 2005 78.39 79.67 78.07 79.11 3,410,727 +1.80(+2.32%)
Jan 21, 2005 78.20 78.76 76.81 77.31 3,671,652 -1.05(-1.34%)
Jan 20, 2005 79.72 80.13 78.18 78.37 3,151,788 -1.44(-1.80%)
Jan 19, 2005 80.47 81.04 79.66 79.80 2,588,338 -0.51(-0.64%)
Jan 18, 2005 79.86 81.21 79.67 80.32 2,279,738 +0.45(+0.57%)
Jan 14, 2005 80.40 80.63 79.59 79.86 2,535,989 -0.38(-0.47%)
Jan 13, 2005 81.11 81.59 80.06 80.24 3,638,700 -0.61(-0.75%)
Jan 12, 2005 80.78 81.56 80.02 80.85 4,892,264 -0.80(-0.99%)
Jan 11, 2005 81.47 82.00 81.45 81.65 2,646,763 -0.15(-0.19%)
Jan 10, 2005 81.22 82.01 81.22 81.81 2,517,177 +0.58(+0.72%)
Jan 07, 2005 82.41 83.43 81.01 81.22 3,756,134 -0.24(-0.29%)
Jan 06, 2005 81.76 82.14 81.30 81.46 2,389,226 -0.30(-0.37%)
Jan 05, 2005 82.09 82.35 81.44 81.76 2,730,661 -0.10(-0.13%)
Jan 04, 2005 83.35 83.59 81.73 81.87 2,952,909 -1.49(-1.79%)
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.