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

FedEx Corp (NY: FDX )

250.06 +3.63 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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, 2016 134.35 135.73 133.23 135.71 1,919,414 +1.36(+1.01%)
Jun 29, 2016 133.88 134.63 133.09 134.35 2,451,614 +1.93(+1.46%)
Jun 28, 2016 132.80 133.44 130.71 132.42 2,166,085 +1.76(+1.35%)
Jun 27, 2016 133.31 133.59 129.65 130.66 3,292,952 -3.97(-2.95%)
Jun 24, 2016 135.86 137.75 133.67 134.63 6,546,669 -6.55(-4.64%)
Jun 23, 2016 140.82 141.86 140.15 141.17 2,538,092 +1.23(+0.88%)
Jun 22, 2016 144.91 145.27 139.84 139.94 5,411,828 -6.65(-4.54%)
Jun 21, 2016 147.13 147.33 145.93 146.59 2,160,221 -0.46(-0.32%)
Jun 20, 2016 146.89 148.86 145.96 147.06 2,256,997 +1.98(+1.37%)
Jun 17, 2016 144.77 145.51 144.20 145.07 2,513,079 +0.34(+0.23%)
Jun 16, 2016 142.12 145.10 140.83 144.73 2,120,612 +1.98(+1.38%)
Jun 15, 2016 143.09 144.25 142.62 142.76 1,344,887 -0.08(-0.06%)
Jun 14, 2016 143.24 144.36 141.69 142.84 1,453,372 -0.25(-0.17%)
Jun 13, 2016 142.99 144.46 142.97 143.09 1,623,011 -0.39(-0.27%)
Jun 10, 2016 145.16 145.63 142.99 143.48 1,793,208 -2.89(-1.97%)
Jun 09, 2016 145.95 146.66 145.27 146.37 1,170,373 -0.57(-0.39%)
Jun 08, 2016 146.94 147.97 146.71 146.94 1,047,295 -0.07(-0.05%)
Jun 07, 2016 146.79 147.45 146.10 147.01 1,684,796 +1.39(+0.96%)
Jun 06, 2016 145.54 146.25 144.18 145.62 1,652,348 -0.49(-0.34%)
Jun 03, 2016 144.81 146.32 143.59 146.11 1,603,733 -0.88(-0.60%)
Jun 02, 2016 146.84 147.25 146.00 146.99 767,165 +0.09(+0.06%)
Jun 01, 2016 146.18 146.99 144.82 146.90 1,041,514 -0.24(-0.16%)
May 31, 2016 147.55 148.95 146.70 147.14 1,500,963 +0.45(+0.30%)
May 27, 2016 145.95 146.69 146.69 146.69 1,031,061 +0.95(+0.65%)
May 26, 2016 146.46 146.70 145.22 145.74 1,171,797 -0.73(-0.50%)
May 25, 2016 147.16 148.03 146.30 146.47 1,136,759 -0.14(-0.10%)
May 24, 2016 145.35 147.11 144.48 146.61 1,352,091 +2.09(+1.44%)
May 23, 2016 144.18 145.18 143.69 144.52 1,334,308 +0.37(+0.25%)
May 20, 2016 143.01 144.90 142.28 144.16 1,536,604 +2.25(+1.58%)
May 19, 2016 141.33 142.90 140.78 141.91 1,235,666 -0.34(-0.24%)
May 18, 2016 140.92 143.26 140.92 142.25 1,448,973 +0.71(+0.50%)
May 17, 2016 141.43 143.31 140.79 141.53 1,607,296 +0.09(+0.06%)
May 16, 2016 140.53 141.98 139.95 141.45 1,211,875 +0.74(+0.53%)
May 13, 2016 141.44 142.16 139.96 140.71 1,482,506 -1.44(-1.01%)
May 12, 2016 144.84 144.90 141.12 142.14 1,832,372 -1.71(-1.19%)
May 11, 2016 145.38 146.23 143.47 143.85 1,443,029 -1.75(-1.20%)
May 10, 2016 144.86 146.22 144.40 145.60 1,627,739 +0.86(+0.59%)
May 09, 2016 143.95 145.29 143.72 144.75 1,184,943 +1.12(+0.78%)
May 06, 2016 143.10 144.08 140.64 143.62 1,971,501 +0.59(+0.41%)
May 05, 2016 147.54 148.06 142.77 143.03 2,897,917 -4.35(-2.95%)
May 04, 2016 147.71 149.04 146.74 147.39 1,588,168 +0.41(+0.28%)
May 03, 2016 147.84 148.25 145.53 146.98 1,439,891 -2.50(-1.67%)
May 02, 2016 147.70 150.00 147.61 149.47 1,561,987 +2.21(+1.50%)
Apr 29, 2016 147.03 147.69 146.04 147.26 1,377,884 -0.49(-0.33%)
Apr 28, 2016 148.85 149.98 147.57 147.75 1,254,468 -1.69(-1.13%)
Apr 27, 2016 149.01 150.02 148.25 149.45 950,301 +0.40(+0.27%)
Apr 26, 2016 147.89 149.48 147.53 149.04 1,160,073 +1.38(+0.94%)
Apr 25, 2016 147.75 149.15 146.29 147.66 1,158,096 -0.68(-0.46%)
Apr 22, 2016 148.31 148.88 147.22 148.34 1,523,843 +0.67(+0.45%)
Apr 21, 2016 148.70 149.49 147.31 147.67 1,321,183 -1.63(-1.09%)
Apr 20, 2016 150.18 150.69 149.26 149.30 913,841 -0.78(-0.52%)
Apr 19, 2016 149.66 151.00 148.63 150.08 1,184,687 +1.02(+0.68%)
Apr 18, 2016 147.46 149.28 146.99 149.06 934,857 +1.10(+0.74%)
Apr 15, 2016 147.79 148.43 147.00 147.97 968,436 +0.18(+0.12%)
Apr 14, 2016 149.08 149.44 147.73 147.79 1,165,503 -1.36(-0.91%)
Apr 13, 2016 147.81 149.35 147.79 149.14 1,797,288 +1.88(+1.28%)
Apr 12, 2016 145.88 147.86 145.41 147.26 1,869,794 +1.84(+1.26%)
Apr 11, 2016 145.79 147.25 145.41 145.42 1,628,848 -0.33(-0.23%)
Apr 08, 2016 144.57 147.60 144.42 145.75 1,791,149 +1.91(+1.33%)
Apr 07, 2016 143.75 144.98 143.42 143.84 1,527,587 -1.33(-0.92%)
Apr 06, 2016 144.49 145.50 143.35 145.17 1,260,097 +0.74(+0.51%)
Apr 05, 2016 144.63 145.38 144.18 144.43 1,286,597 -1.66(-1.14%)
Apr 04, 2016 146.16 147.62 145.54 146.09 1,842,862 +0.12(+0.08%)
Apr 01, 2016 144.76 146.26 143.69 145.98 1,687,247 +0.85(+0.58%)
Mar 31, 2016 144.09 145.33 143.28 145.13 2,224,802 +1.02(+0.71%)
Mar 30, 2016 145.38 145.80 144.01 144.10 1,569,276 -1.27(-0.87%)
Mar 29, 2016 144.51 145.46 143.30 145.37 1,691,624 +0.71(+0.49%)
Mar 28, 2016 145.00 145.28 143.05 144.66 1,712,429 -0.41(-0.28%)
Mar 24, 2016 143.86 145.07 145.07 145.07 1,233,327 +0.02(+0.01%)
Mar 23, 2016 145.75 146.03 144.82 145.05 1,398,724 -0.70(-0.48%)
Mar 22, 2016 145.87 146.18 144.77 145.75 1,847,335 -1.00(-0.68%)
Mar 21, 2016 145.89 147.02 145.29 146.75 2,415,795 +0.74(+0.51%)
Mar 18, 2016 143.28 146.16 143.03 146.01 5,088,188 +2.11(+1.47%)
Mar 17, 2016 138.45 144.22 137.42 143.90 9,969,113 +15.22(+11.83%)
Mar 16, 2016 127.09 129.10 125.93 128.67 2,845,581 +1.07(+0.84%)
Mar 15, 2016 127.53 127.83 126.38 127.60 1,984,734 -0.69(-0.53%)
Mar 14, 2016 128.52 129.32 127.76 128.29 1,858,190 -0.52(-0.40%)
Mar 11, 2016 127.85 128.95 127.17 128.81 1,285,072 +2.51(+1.98%)
Mar 10, 2016 126.69 127.76 124.49 126.30 1,309,744 -0.11(-0.08%)
Mar 09, 2016 126.34 126.90 124.55 126.41 1,662,625 -0.49(-0.39%)
Mar 08, 2016 128.21 128.95 126.77 126.90 1,438,084 -2.27(-1.76%)
Mar 07, 2016 127.54 129.39 126.65 129.17 1,739,219 +1.04(+0.81%)
Mar 04, 2016 127.75 130.24 127.75 128.13 2,045,350 +0.05(+0.04%)
Mar 03, 2016 126.24 128.38 126.03 128.08 2,045,613 +1.41(+1.12%)
Mar 02, 2016 125.46 127.37 125.40 126.67 2,020,293 +0.79(+0.63%)
Mar 01, 2016 123.01 126.35 122.24 125.87 2,263,748 +4.01(+3.29%)
Feb 29, 2016 122.22 124.23 121.68 121.87 2,282,353 -0.45(-0.36%)
Feb 26, 2016 121.67 124.13 121.62 122.31 2,252,672 +1.25(+1.03%)
Feb 25, 2016 119.67 121.14 118.54 121.07 1,529,079 +2.22(+1.87%)
Feb 24, 2016 117.99 119.33 117.02 118.85 1,470,037 -0.29(-0.24%)
Feb 23, 2016 119.68 120.07 117.87 119.14 2,648,189 -1.41(-1.17%)
Feb 22, 2016 115.53 121.50 116.37 120.54 2,992,881 +5.01(+4.34%)
Feb 19, 2016 116.01 116.39 114.02 115.53 3,020,412 -1.40(-1.20%)
Feb 18, 2016 118.29 118.95 115.72 116.93 2,387,694 -1.57(-1.32%)
Feb 17, 2016 118.91 119.90 118.00 118.49 2,322,987 +0.87(+0.74%)
Feb 16, 2016 116.13 118.18 114.96 117.62 1,961,878 +3.12(+2.73%)
Feb 12, 2016 111.78 114.50 114.50 114.50 1,939,177 +3.72(+3.36%)
Feb 11, 2016 111.77 113.06 109.31 110.77 2,991,727 -2.87(-2.52%)
Feb 10, 2016 116.32 117.32 113.39 113.64 2,389,465 -1.90(-1.64%)
Feb 09, 2016 115.08 116.78 114.02 115.54 2,174,705 -0.50(-0.43%)
Feb 08, 2016 115.99 116.62 114.01 116.04 1,968,254 -1.41(-1.20%)
Feb 05, 2016 118.64 119.79 117.19 117.44 1,804,112 -2.05(-1.71%)
Feb 04, 2016 116.36 121.16 116.36 119.49 2,855,084 +2.88(+2.47%)
Feb 03, 2016 116.53 117.11 113.45 116.61 2,194,525 +0.74(+0.64%)
Feb 02, 2016 117.14 117.75 115.67 115.88 2,440,228 -1.92(-1.63%)
Feb 01, 2016 117.18 118.21 115.75 117.80 2,086,572 -0.51(-0.43%)
Jan 29, 2016 114.84 118.45 114.67 118.31 3,322,497 +4.15(+3.63%)
Jan 28, 2016 114.61 115.56 113.47 114.16 1,771,899 -0.03(-0.02%)
Jan 27, 2016 115.88 117.26 113.70 114.18 2,609,318 +0.86(+0.76%)
Jan 26, 2016 112.51 113.74 112.00 113.32 2,082,281 +1.10(+0.98%)
Jan 25, 2016 113.07 114.01 111.92 112.22 3,074,855 -1.35(-1.19%)
Jan 22, 2016 112.36 114.04 111.88 113.57 2,687,995 +3.55(+3.23%)
Jan 21, 2016 109.74 111.37 108.62 110.02 2,964,040 +0.35(+0.32%)
Jan 20, 2016 110.85 111.71 106.58 109.67 4,227,631 -3.58(-3.16%)
Jan 19, 2016 115.04 115.52 111.54 113.25 3,320,384 +0.25(+0.22%)
Jan 15, 2016 114.02 113.00 113.00 113.00 4,761,514 -4.26(-3.63%)
Jan 14, 2016 116.40 118.27 114.32 117.26 2,408,606 +1.25(+1.08%)
Jan 13, 2016 120.47 121.38 115.39 116.00 2,548,372 -3.94(-3.28%)
Jan 12, 2016 119.25 120.42 118.00 119.94 1,666,974 +1.55(+1.31%)
Jan 11, 2016 120.07 120.24 116.84 118.39 2,797,566 -1.55(-1.29%)
Jan 08, 2016 120.73 122.18 119.66 119.94 2,680,657 +0.11(+0.09%)
Jan 07, 2016 122.86 123.53 119.57 119.83 3,785,648 -5.50(-4.39%)
Jan 06, 2016 126.93 127.50 124.89 125.33 2,169,235 -3.45(-2.68%)
Jan 05, 2016 127.81 128.86 126.77 128.79 1,904,274 +1.09(+0.85%)
Jan 04, 2016 130.35 130.88 127.14 127.70 3,741,564 -4.95(-3.73%)
Dec 31, 2015 132.01 132.65 132.65 132.65 1,641,533 -0.17(-0.13%)
Dec 30, 2015 132.53 133.67 131.78 132.82 1,367,733 -0.05(-0.04%)
Dec 29, 2015 132.93 133.32 131.90 132.87 1,186,283 +0.74(+0.56%)
Dec 28, 2015 132.66 133.18 130.90 132.13 2,027,598 -1.10(-0.83%)
Dec 24, 2015 133.75 133.24 133.24 133.24 1,290,089 -0.95(-0.71%)
Dec 23, 2015 132.51 134.65 132.26 134.19 2,016,018 +2.06(+1.56%)
Dec 22, 2015 130.39 132.47 130.01 132.13 2,473,671 +2.37(+1.82%)
Dec 21, 2015 131.37 132.25 128.86 129.76 2,319,204 -1.25(-0.95%)
Dec 18, 2015 133.85 134.07 130.62 131.01 5,774,887 -4.18(-3.09%)
Dec 17, 2015 139.65 140.24 134.91 135.19 6,585,076 +2.68(+2.02%)
Dec 16, 2015 129.89 133.22 129.76 132.51 3,395,180 +3.69(+2.86%)
Dec 15, 2015 128.38 131.31 128.26 128.82 3,294,119 +0.89(+0.70%)
Dec 14, 2015 127.32 128.02 125.44 127.93 3,470,232 -0.51(-0.39%)
Dec 11, 2015 130.34 131.31 128.37 128.44 3,028,152 -3.77(-2.85%)
Dec 10, 2015 130.70 133.28 130.68 132.21 1,840,781 +1.51(+1.15%)
Dec 09, 2015 131.06 133.21 130.14 130.70 2,306,001 -1.19(-0.90%)
Dec 08, 2015 134.73 135.20 131.52 131.89 2,424,250 -3.72(-2.74%)
Dec 07, 2015 136.75 137.18 134.66 135.61 2,076,641 -2.58(-1.87%)
Dec 04, 2015 137.38 138.41 136.28 138.18 2,533,023 +1.64(+1.20%)
Dec 03, 2015 140.43 140.76 136.25 136.55 2,912,101 -3.77(-2.69%)
Dec 02, 2015 141.74 142.25 140.03 140.32 1,813,240 -2.29(-1.61%)
Dec 01, 2015 141.69 142.81 140.02 142.61 2,707,932 +1.70(+1.21%)
Nov 30, 2015 145.41 146.19 140.81 140.91 3,288,271 -4.93(-3.38%)
Nov 27, 2015 145.23 146.01 144.59 145.84 631,989 +1.50(+1.04%)
Nov 25, 2015 145.04 144.34 144.34 144.34 1,185,064 -0.70(-0.48%)
Nov 24, 2015 144.01 145.60 143.69 145.04 1,221,073 -0.22(-0.15%)
Nov 23, 2015 145.89 146.44 144.79 145.27 988,578 -0.62(-0.43%)
Nov 20, 2015 145.84 146.60 145.27 145.89 1,409,553 +0.70(+0.48%)
Nov 19, 2015 144.88 146.05 144.15 145.19 1,200,150 +0.48(+0.33%)
Nov 18, 2015 142.74 144.97 142.74 144.71 1,593,855 +1.25(+0.87%)
Nov 17, 2015 143.95 145.06 142.75 143.46 1,271,046 +0.12(+0.09%)
Nov 16, 2015 140.42 143.69 140.42 143.34 2,036,411 +2.81(+2.00%)
Nov 13, 2015 140.60 142.21 139.89 140.53 1,978,066 -0.60(-0.43%)
Nov 12, 2015 142.41 142.74 140.88 141.13 1,736,865 -1.99(-1.39%)
Nov 11, 2015 142.22 144.17 141.32 143.12 2,116,369 -0.42(-0.29%)
Nov 10, 2015 142.83 144.40 141.97 143.54 1,831,504 +0.84(+0.59%)
Nov 09, 2015 143.54 144.25 141.62 142.70 2,317,383 -1.63(-1.13%)
Nov 06, 2015 141.40 144.43 141.40 144.32 2,064,986 +1.88(+1.32%)
Nov 05, 2015 141.96 143.01 141.04 142.45 1,867,267 +1.13(+0.80%)
Nov 04, 2015 142.13 142.21 140.95 141.32 1,451,427 -0.11(-0.08%)
Nov 03, 2015 140.74 142.15 140.61 141.43 1,521,491 +0.15(+0.11%)
Nov 02, 2015 138.91 141.46 138.91 141.28 1,819,501 +2.58(+1.86%)
Oct 30, 2015 139.04 139.15 137.36 138.70 2,903,520 -0.30(-0.22%)
Oct 29, 2015 137.77 139.36 137.54 139.00 1,288,555 +1.00(+0.72%)
Oct 28, 2015 139.25 139.65 136.76 138.01 1,844,022 -0.62(-0.45%)
Oct 27, 2015 138.21 140.34 137.53 138.63 2,221,196 -1.69(-1.20%)
Oct 26, 2015 142.27 142.58 140.18 140.32 1,897,261 -1.47(-1.03%)
Oct 23, 2015 143.10 143.72 140.91 141.78 2,546,368 -0.18(-0.13%)
Oct 22, 2015 139.06 142.21 138.69 141.96 2,289,278 +3.32(+2.40%)
Oct 21, 2015 137.45 140.00 137.38 138.64 1,794,991 +1.76(+1.29%)
Oct 20, 2015 135.12 136.97 134.66 136.88 1,560,398 +1.44(+1.06%)
Oct 19, 2015 134.74 135.82 134.66 135.44 702,896 -0.09(-0.07%)
Oct 16, 2015 136.01 136.90 134.38 135.53 1,134,846 +0.33(+0.24%)
Oct 15, 2015 134.87 135.43 133.10 135.20 1,131,843 +1.23(+0.92%)
Oct 14, 2015 134.53 135.20 133.25 133.97 1,273,378 -0.67(-0.49%)
Oct 13, 2015 136.48 136.54 134.53 134.64 1,639,124 -2.61(-1.90%)
Oct 12, 2015 137.91 138.07 136.52 137.25 1,401,115 -0.81(-0.59%)
Oct 09, 2015 138.41 139.72 137.97 138.06 2,029,087 -0.20(-0.14%)
Oct 08, 2015 135.64 138.65 135.40 138.25 1,956,012 +2.29(+1.69%)
Oct 07, 2015 135.16 137.41 134.82 135.96 2,832,526 +1.30(+0.96%)
Oct 06, 2015 134.25 135.02 133.12 134.66 2,472,835 +1.41(+1.06%)
Oct 05, 2015 129.82 133.69 129.82 133.25 1,943,291 +3.91(+3.02%)
Oct 02, 2015 126.52 129.39 125.96 129.34 1,471,850 +0.72(+0.56%)
Oct 01, 2015 127.88 129.25 127.66 128.62 1,844,291 +0.65(+0.51%)
Sep 30, 2015 127.57 128.52 127.03 127.97 1,925,143 +1.82(+1.44%)
Sep 29, 2015 125.09 126.40 124.44 126.15 1,624,884 +1.06(+0.85%)
Sep 28, 2015 127.10 127.67 124.95 125.09 1,986,009 -3.30(-2.57%)
Sep 25, 2015 127.56 129.57 126.98 128.39 1,947,969 +1.79(+1.41%)
Sep 24, 2015 126.42 126.98 125.41 126.60 2,359,802 -1.08(-0.84%)
Sep 23, 2015 128.14 128.72 127.12 127.68 1,858,423 -0.28(-0.22%)
Sep 22, 2015 128.15 128.45 126.61 127.96 2,728,892 -1.81(-1.40%)
Sep 21, 2015 129.58 130.49 128.52 129.78 2,750,537 +0.63(+0.49%)
Sep 18, 2015 131.37 131.74 128.77 129.14 4,054,562 -3.72(-2.80%)
Sep 17, 2015 132.69 134.98 131.85 132.87 3,239,164 -0.12(-0.09%)
Sep 16, 2015 134.57 135.26 130.35 132.99 6,981,111 -3.88(-2.84%)
Sep 15, 2015 134.17 138.33 133.88 136.88 3,641,519 +3.35(+2.51%)
Sep 14, 2015 133.98 134.15 132.62 133.53 2,919,614 -0.76(-0.56%)
Sep 11, 2015 132.43 134.50 131.17 134.28 2,678,411 +1.34(+1.01%)
Sep 10, 2015 134.35 134.94 132.65 132.94 2,658,354 -1.77(-1.31%)
Sep 09, 2015 137.48 137.77 134.45 134.71 2,128,531 -1.54(-1.13%)
Sep 08, 2015 134.22 136.46 133.73 136.25 1,921,719 +4.38(+3.32%)
Sep 04, 2015 132.65 131.86 131.86 131.86 1,668,175 -2.31(-1.72%)
Sep 03, 2015 134.88 136.01 133.68 134.17 2,007,567 +0.35(+0.26%)
Sep 02, 2015 133.10 133.88 131.39 133.82 1,966,911 +2.47(+1.88%)
Sep 01, 2015 131.31 133.98 130.89 131.35 3,199,720 -2.29(-1.71%)
Aug 31, 2015 134.83 134.87 133.28 133.64 1,832,176 -1.68(-1.24%)
Aug 28, 2015 135.50 136.42 134.65 135.32 1,468,482 -0.48(-0.35%)
Aug 27, 2015 133.82 136.24 132.88 135.79 2,212,123 +4.09(+3.11%)
Aug 26, 2015 131.32 132.52 128.44 131.70 3,384,951 +2.99(+2.32%)
Aug 25, 2015 135.55 135.80 128.66 128.71 3,287,922 -2.94(-2.23%)
Aug 24, 2015 130.00 134.72 115.36 131.65 4,522,833 -6.80(-4.91%)
Aug 21, 2015 141.08 142.15 138.27 138.45 2,820,437 -3.92(-2.75%)
Aug 20, 2015 145.25 145.52 142.09 142.37 2,211,711 -3.99(-2.73%)
Aug 19, 2015 146.29 146.81 144.97 146.36 1,689,744 -0.63(-0.43%)
Aug 18, 2015 146.41 148.46 146.19 146.99 1,660,348 +0.61(+0.42%)
Aug 17, 2015 145.69 146.58 144.30 146.38 1,704,168 +0.14(+0.10%)
Aug 14, 2015 145.85 146.76 145.08 146.24 3,081,018 +1.07(+0.74%)
Aug 13, 2015 146.97 147.37 145.13 145.16 2,168,394 -1.52(-1.03%)
Aug 12, 2015 148.89 148.89 145.69 146.68 2,614,806 -2.77(-1.85%)
Aug 11, 2015 149.27 151.80 148.80 149.45 1,733,824 -0.86(-0.57%)
Aug 10, 2015 149.41 150.84 149.30 150.31 1,195,195 +2.14(+1.44%)
Aug 07, 2015 150.05 150.28 147.32 148.17 1,589,799 -2.32(-1.54%)
Aug 06, 2015 152.74 152.79 150.44 150.49 1,128,125 -1.50(-0.99%)
Aug 05, 2015 151.54 153.51 151.54 151.99 956,428 +1.06(+0.71%)
Aug 04, 2015 151.71 152.50 150.71 150.92 1,028,907 -0.64(-0.42%)
Aug 03, 2015 152.14 152.58 150.45 151.56 893,744 -0.54(-0.36%)
Jul 31, 2015 149.97 153.03 148.55 152.10 1,352,019 +0.13(+0.09%)
Jul 30, 2015 151.30 152.38 150.99 151.97 1,045,844 -0.55(-0.36%)
Jul 29, 2015 150.22 153.15 150.08 152.52 1,422,025 +2.18(+1.45%)
Jul 28, 2015 147.69 150.53 147.46 150.34 2,089,619 +4.16(+2.85%)
Jul 27, 2015 144.41 146.51 144.08 146.18 2,453,822 +0.56(+0.38%)
Jul 24, 2015 148.15 148.69 144.86 145.62 1,780,265 -2.44(-1.65%)
Jul 23, 2015 149.82 149.85 147.80 148.06 1,213,330 -1.46(-0.97%)
Jul 22, 2015 151.47 151.73 148.71 149.51 1,478,310 -1.83(-1.21%)
Jul 21, 2015 151.20 152.59 150.80 151.34 1,052,158 +0.31(+0.21%)
Jul 20, 2015 151.38 151.38 150.40 151.03 1,145,742 -0.02(-0.01%)
Jul 17, 2015 150.39 151.56 150.24 151.05 1,571,054 +0.66(+0.44%)
Jul 16, 2015 151.07 151.30 150.35 150.39 1,176,446 +0.32(+0.21%)
Jul 15, 2015 151.94 152.60 149.98 150.07 1,566,069 -1.87(-1.23%)
Jul 14, 2015 151.73 152.52 150.92 151.94 1,360,750 +0.24(+0.16%)
Jul 13, 2015 150.57 151.94 150.10 151.71 1,495,997 +2.23(+1.49%)
Jul 10, 2015 150.84 151.24 148.96 149.48 1,679,542 +0.66(+0.45%)
Jul 09, 2015 149.76 150.67 148.57 148.81 1,489,140 +0.64(+0.43%)
Jul 08, 2015 149.35 150.83 147.89 148.17 1,507,788 -2.97(-1.97%)
Jul 07, 2015 150.28 151.49 148.86 151.15 1,977,098 +1.41(+0.94%)
Jul 06, 2015 150.84 151.92 148.97 149.74 2,192,386 -2.11(-1.39%)
Jul 02, 2015 151.02 151.85 151.85 151.85 1,332,105 +1.17(+0.78%)
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.