Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
FedEx Corp
(NY:
FDX
)
253.96
+4.38 (+1.75%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2019
149.25
149.58
148.07
148.27
852,107
-1.35(-0.90%)
Nov 27, 2019
149.85
150.14
148.42
149.62
1,777,616
+0.01(+0.01%)
Nov 26, 2019
147.96
150.78
146.96
149.62
2,989,221
+1.82(+1.23%)
Nov 25, 2019
145.83
148.54
144.88
147.80
2,704,882
+2.77(+1.91%)
Nov 22, 2019
141.10
145.25
141.06
145.03
2,403,690
+4.14(+2.94%)
Nov 21, 2019
141.28
142.45
140.58
140.89
1,721,489
-0.18(-0.12%)
Nov 20, 2019
143.59
143.68
140.40
141.06
2,672,913
-3.01(-2.09%)
Nov 19, 2019
146.57
146.59
143.75
144.07
1,645,390
-1.88(-1.29%)
Nov 18, 2019
145.57
146.11
143.13
145.96
1,936,681
-0.72(-0.49%)
Nov 15, 2019
145.70
146.84
144.84
146.68
1,724,184
+1.53(+1.05%)
Nov 14, 2019
144.35
146.37
144.04
145.15
1,971,286
+0.42(+0.29%)
Nov 13, 2019
148.22
148.24
144.66
144.73
2,396,756
-4.62(-3.10%)
Nov 12, 2019
150.40
151.78
148.93
149.36
1,381,595
-0.89(-0.59%)
Nov 11, 2019
150.04
151.02
149.46
150.25
1,147,841
-0.96(-0.64%)
Nov 08, 2019
151.75
151.93
149.71
151.21
1,244,483
-0.65(-0.43%)
Nov 07, 2019
153.28
154.54
151.44
151.86
2,135,338
+0.69(+0.46%)
Nov 06, 2019
152.45
152.50
149.99
151.16
1,907,718
-1.56(-1.02%)
Nov 05, 2019
152.49
155.26
151.01
152.72
2,709,360
+0.01(+0.01%)
Nov 04, 2019
148.09
152.88
147.76
152.71
4,639,492
+7.71(+5.32%)
Nov 01, 2019
142.81
145.54
142.63
145.00
2,298,445
+3.58(+2.53%)
Oct 31, 2019
143.59
144.37
140.46
141.43
2,277,140
-2.95(-2.04%)
Oct 30, 2019
146.14
146.15
142.69
144.37
1,701,320
-2.01(-1.37%)
Oct 29, 2019
147.23
147.23
145.26
146.38
1,580,369
-0.36(-0.25%)
Oct 28, 2019
147.21
148.59
145.60
146.74
2,803,246
+0.29(+0.20%)
Oct 25, 2019
142.48
146.59
142.21
146.46
2,245,768
+3.74(+2.62%)
Oct 24, 2019
144.80
145.43
141.78
142.71
1,868,904
-1.79(-1.24%)
Oct 23, 2019
143.03
145.20
142.38
144.50
2,354,819
+1.25(+0.87%)
Oct 22, 2019
140.18
143.31
138.82
143.25
3,248,423
+2.40(+1.70%)
Oct 21, 2019
139.59
142.79
139.04
140.85
3,747,463
+1.97(+1.42%)
Oct 18, 2019
139.41
140.00
138.21
138.88
3,011,413
-0.73(-0.52%)
Oct 17, 2019
140.24
141.20
139.41
139.61
2,860,875
-0.06(-0.05%)
Oct 16, 2019
138.99
141.15
138.73
139.68
3,715,064
+0.75(+0.54%)
Oct 15, 2019
136.74
139.08
136.35
138.92
3,480,163
+2.95(+2.17%)
Oct 14, 2019
134.43
136.83
133.76
135.98
2,615,317
+1.15(+0.85%)
Oct 11, 2019
132.63
136.23
132.63
134.83
4,299,397
+3.87(+2.96%)
Oct 10, 2019
129.27
131.20
128.91
130.96
1,927,563
+1.95(+1.52%)
Oct 09, 2019
128.61
129.48
127.64
129.00
2,430,015
+0.80(+0.62%)
Oct 08, 2019
130.44
130.56
128.20
128.21
2,592,383
-3.43(-2.60%)
Oct 07, 2019
131.40
133.62
130.74
131.63
1,973,322
-0.84(-0.64%)
Oct 04, 2019
131.35
132.53
130.34
132.48
2,370,659
+1.19(+0.91%)
Oct 03, 2019
130.16
131.46
128.39
131.28
2,504,876
+0.86(+0.66%)
Oct 02, 2019
129.84
131.46
128.86
130.42
2,965,079
-0.80(-0.61%)
Oct 01, 2019
134.88
136.03
130.27
131.22
3,726,892
-3.64(-2.70%)
Sep 30, 2019
134.47
135.71
134.29
134.86
1,844,460
+0.56(+0.42%)
Sep 27, 2019
134.95
136.01
133.32
134.29
2,123,900
-0.19(-0.14%)
Sep 26, 2019
136.43
136.63
133.84
134.48
2,222,906
-1.74(-1.28%)
Sep 25, 2019
132.62
136.94
132.62
136.22
3,869,681
+3.03(+2.27%)
Sep 24, 2019
135.19
136.76
132.00
133.19
6,031,921
-1.76(-1.30%)
Sep 23, 2019
136.68
138.13
134.75
134.95
4,469,118
-2.88(-2.09%)
Sep 20, 2019
142.07
142.07
137.53
137.83
6,081,332
-3.40(-2.41%)
Sep 19, 2019
139.16
141.37
138.50
141.23
6,022,202
+1.43(+1.02%)
Sep 18, 2019
142.02
143.19
137.57
139.80
24,761,448
-20.74(-12.92%)
Sep 17, 2019
159.69
161.60
158.55
160.55
5,070,079
-0.25(-0.16%)
Sep 16, 2019
159.69
162.07
158.43
160.80
1,669,120
-0.49(-0.30%)
Sep 13, 2019
162.03
163.28
160.28
161.29
1,572,092
+0.55(+0.34%)
Sep 12, 2019
161.28
161.82
158.80
160.74
1,641,218
-0.42(-0.26%)
Sep 11, 2019
160.08
161.16
157.20
161.16
1,772,529
+1.57(+0.99%)
Sep 10, 2019
155.02
159.81
154.61
159.58
2,598,600
+4.48(+2.89%)
Sep 09, 2019
151.10
155.29
150.96
155.10
2,452,056
+5.14(+3.43%)
Sep 06, 2019
151.93
152.69
149.73
149.96
1,525,676
-1.72(-1.14%)
Sep 05, 2019
148.62
152.59
148.29
151.68
2,296,625
+4.91(+3.34%)
Sep 04, 2019
145.37
147.25
145.07
146.77
1,365,911
+3.41(+2.38%)
Sep 03, 2019
143.75
145.10
142.02
143.37
1,377,026
-2.99(-2.04%)
Aug 30, 2019
146.25
147.93
145.94
146.36
1,247,906
+1.07(+0.74%)
Aug 29, 2019
143.03
146.25
142.91
145.29
1,826,757
+3.94(+2.79%)
Aug 28, 2019
137.62
142.52
136.40
141.35
2,237,781
+3.37(+2.44%)
Aug 27, 2019
141.21
142.20
137.31
137.98
1,961,600
-2.73(-1.94%)
Aug 26, 2019
141.38
142.78
139.94
140.71
1,377,251
+0.48(+0.34%)
Aug 23, 2019
144.42
145.05
139.44
140.23
3,041,683
-5.66(-3.88%)
Aug 22, 2019
146.03
146.71
143.73
145.89
1,253,155
-0.07(-0.05%)
Aug 21, 2019
145.58
146.53
144.89
145.96
1,131,945
+2.16(+1.50%)
Aug 20, 2019
145.39
145.77
143.31
143.80
1,180,748
-2.28(-1.56%)
Aug 19, 2019
146.23
146.94
145.33
146.08
1,580,393
+2.13(+1.48%)
Aug 16, 2019
142.27
144.79
142.09
143.95
1,691,040
+2.93(+2.08%)
Aug 15, 2019
143.40
143.48
139.77
141.01
2,030,935
-2.07(-1.44%)
Aug 14, 2019
145.59
145.83
142.40
143.08
1,829,737
-5.04(-3.40%)
Aug 13, 2019
147.31
150.96
145.17
148.12
1,993,171
+1.60(+1.09%)
Aug 12, 2019
148.59
148.77
146.17
146.52
891,783
-3.08(-2.06%)
Aug 09, 2019
151.07
151.28
148.03
149.60
1,376,435
-1.94(-1.28%)
Aug 08, 2019
149.57
152.44
149.03
151.54
1,943,432
+3.30(+2.22%)
Aug 07, 2019
145.63
148.44
143.24
148.25
2,599,378
-0.49(-0.33%)
Aug 06, 2019
146.86
150.40
146.31
148.74
3,037,004
+3.63(+2.50%)
Aug 05, 2019
147.72
147.79
143.04
145.11
3,467,614
-5.97(-3.95%)
Aug 02, 2019
150.21
152.07
148.87
151.08
2,123,012
+0.39(+0.26%)
Aug 01, 2019
157.01
158.22
150.12
150.69
3,292,700
-6.66(-4.23%)
Jul 31, 2019
159.12
160.55
155.56
157.36
1,609,738
-1.72(-1.08%)
Jul 30, 2019
158.29
159.58
156.49
159.07
1,328,952
-0.19(-0.12%)
Jul 29, 2019
161.05
161.52
158.44
159.27
1,505,366
-2.16(-1.34%)
Jul 26, 2019
162.22
162.33
160.37
161.43
2,170,912
-0.86(-0.53%)
Jul 25, 2019
162.03
163.10
161.13
162.28
2,151,923
-0.13(-0.08%)
Jul 24, 2019
161.29
164.71
160.94
162.41
2,903,316
+2.07(+1.29%)
Jul 23, 2019
157.79
160.51
157.79
160.35
3,106,477
+3.89(+2.49%)
Jul 22, 2019
155.52
157.91
155.24
156.45
2,309,176
+2.23(+1.45%)
Jul 19, 2019
153.33
155.82
153.31
154.22
2,240,596
+1.61(+1.06%)
Jul 18, 2019
151.92
153.64
151.11
152.60
1,822,739
+0.31(+0.20%)
Jul 17, 2019
156.47
156.66
152.01
152.30
3,331,954
-4.37(-2.79%)
Jul 16, 2019
155.78
159.60
155.78
156.67
2,974,041
+1.74(+1.13%)
Jul 15, 2019
154.57
155.81
153.43
154.93
2,191,152
+0.40(+0.26%)
Jul 12, 2019
151.91
155.43
151.62
154.53
3,587,879
+4.49(+3.00%)
Jul 11, 2019
147.74
150.74
147.42
150.04
2,707,088
+2.41(+1.63%)
Jul 10, 2019
149.64
150.24
147.42
147.63
2,249,998
+0.74(+0.50%)
Jul 09, 2019
147.09
147.58
146.43
146.89
1,320,135
-1.50(-1.01%)
Jul 08, 2019
147.88
149.23
146.76
148.40
1,719,159
-1.06(-0.71%)
Jul 05, 2019
148.64
149.87
147.20
149.46
1,219,512
+0.51(+0.34%)
Jul 03, 2019
148.00
149.05
147.03
148.95
1,279,334
+1.50(+1.02%)
Jul 02, 2019
150.47
150.62
147.19
147.45
2,016,341
-2.93(-1.95%)
Jul 01, 2019
155.04
155.04
149.08
150.38
2,545,891
-1.13(-0.74%)
Jun 28, 2019
151.54
153.54
151.33
151.51
5,756,733
+0.81(+0.54%)
Jun 27, 2019
148.01
151.65
147.68
150.69
3,750,409
+3.13(+2.12%)
Jun 26, 2019
144.36
148.80
141.65
147.56
6,770,634
+3.63(+2.53%)
Jun 25, 2019
147.61
147.64
143.93
143.93
5,185,615
-4.54(-3.06%)
Jun 24, 2019
151.33
152.24
148.17
148.47
3,861,129
-4.11(-2.69%)
Jun 21, 2019
154.77
155.08
152.37
152.58
2,739,108
-2.31(-1.49%)
Jun 20, 2019
154.78
155.84
153.31
154.88
2,270,764
+1.78(+1.16%)
Jun 19, 2019
153.21
153.92
152.28
153.10
1,749,970
+0.20(+0.13%)
Jun 18, 2019
151.68
155.45
151.40
152.90
2,376,264
+2.41(+1.60%)
Jun 17, 2019
151.18
151.67
149.88
150.49
1,427,941
-0.76(-0.50%)
Jun 14, 2019
151.85
152.11
149.15
151.25
1,730,008
-1.03(-0.68%)
Jun 13, 2019
149.83
152.47
149.71
152.28
2,436,457
+3.95(+2.67%)
Jun 12, 2019
145.77
148.92
145.31
148.33
1,536,400
+1.77(+1.21%)
Jun 11, 2019
150.25
150.66
146.01
146.56
2,020,319
-2.21(-1.48%)
Jun 10, 2019
146.87
150.75
146.79
148.76
2,235,341
+3.51(+2.42%)
Jun 07, 2019
144.52
146.56
143.62
145.25
2,317,158
+1.08(+0.75%)
Jun 06, 2019
145.51
145.78
143.03
144.17
1,724,653
-1.60(-1.10%)
Jun 05, 2019
147.99
148.45
145.02
145.77
2,437,577
-0.92(-0.63%)
Jun 04, 2019
141.57
146.97
141.29
146.69
3,105,114
+6.66(+4.76%)
Jun 03, 2019
138.94
142.85
138.50
140.03
4,263,142
-1.78(-1.26%)
May 31, 2019
142.38
144.08
141.36
141.81
2,080,427
-3.43(-2.36%)
May 30, 2019
146.87
148.64
144.31
145.24
1,816,060
-1.43(-0.98%)
May 29, 2019
144.95
147.74
143.59
146.68
2,225,764
+1.03(+0.71%)
May 28, 2019
146.13
147.25
144.14
145.65
2,750,819
-1.36(-0.93%)
May 24, 2019
148.68
148.92
145.86
147.00
1,467,167
-0.61(-0.41%)
May 23, 2019
147.16
148.03
145.39
147.61
2,690,891
-1.30(-0.87%)
May 22, 2019
153.28
153.41
148.84
148.91
3,286,742
-5.51(-3.57%)
May 21, 2019
155.80
156.17
153.93
154.41
2,055,642
-0.20(-0.13%)
May 20, 2019
154.63
156.12
153.80
154.62
1,819,866
-1.57(-1.01%)
May 17, 2019
158.06
160.14
155.94
156.19
2,431,825
-5.38(-3.33%)
May 16, 2019
159.06
164.93
158.90
161.56
2,912,294
+2.97(+1.87%)
May 15, 2019
156.38
159.28
153.93
158.60
2,518,452
+0.62(+0.40%)
May 14, 2019
158.65
160.26
156.94
157.97
2,446,730
-0.41(-0.26%)
May 13, 2019
158.84
159.72
156.99
158.38
1,937,787
-5.24(-3.20%)
May 10, 2019
164.31
165.03
160.68
163.62
1,605,442
-0.97(-0.59%)
May 09, 2019
163.04
165.15
161.72
164.58
1,742,355
-0.35(-0.21%)
May 08, 2019
165.51
166.46
163.89
164.93
2,206,888
-1.13(-0.68%)
May 07, 2019
168.45
168.64
163.72
166.06
2,341,494
-4.54(-2.66%)
May 06, 2019
168.40
171.18
166.93
170.60
1,403,789
-2.26(-1.31%)
May 03, 2019
173.47
175.18
172.58
172.86
1,337,161
+0.94(+0.55%)
May 02, 2019
170.38
172.88
168.04
171.93
1,607,201
+1.31(+0.77%)
May 01, 2019
174.40
174.50
170.62
170.62
1,558,779
-3.53(-2.03%)
Apr 30, 2019
171.83
175.24
170.56
174.15
1,700,272
+2.60(+1.52%)
Apr 29, 2019
169.60
172.18
168.36
171.55
1,600,760
+2.38(+1.41%)
Apr 26, 2019
170.27
171.47
168.10
169.17
3,957,958
-4.44(-2.56%)
Apr 25, 2019
179.94
180.08
173.39
173.61
3,357,614
-8.26(-4.54%)
Apr 24, 2019
179.33
182.28
178.83
181.87
1,644,623
+2.51(+1.40%)
Apr 23, 2019
179.72
180.23
178.91
179.36
1,879,380
-0.78(-0.43%)
Apr 22, 2019
181.15
181.55
179.43
180.14
1,663,578
-2.00(-1.10%)
Apr 18, 2019
182.43
183.21
181.83
182.14
1,514,165
+0.08(+0.05%)
Apr 17, 2019
182.44
183.21
181.01
182.05
1,214,949
+0.76(+0.42%)
Apr 16, 2019
180.39
182.52
180.04
181.29
1,586,115
+0.97(+0.54%)
Apr 15, 2019
181.08
181.96
179.75
180.33
1,990,317
-0.71(-0.39%)
Apr 12, 2019
178.32
181.06
177.57
181.03
1,796,480
+4.67(+2.65%)
Apr 11, 2019
175.89
177.40
175.53
176.36
1,676,581
+0.80(+0.46%)
Apr 10, 2019
174.65
176.25
174.19
175.56
1,163,373
+0.97(+0.55%)
Apr 09, 2019
174.55
175.04
173.59
174.60
1,561,792
-1.31(-0.75%)
Apr 08, 2019
173.85
176.08
173.18
175.91
1,735,339
+1.36(+0.78%)
Apr 05, 2019
172.74
174.99
172.13
174.55
2,503,954
+2.05(+1.19%)
Apr 04, 2019
169.87
172.58
169.87
172.50
1,417,572
+2.28(+1.34%)
Apr 03, 2019
170.59
172.81
169.39
170.22
1,374,191
+1.07(+0.63%)
Apr 02, 2019
171.44
171.57
168.84
169.16
1,689,201
-2.22(-1.30%)
Apr 01, 2019
167.54
171.89
167.49
171.38
2,546,791
+4.63(+2.78%)
Mar 29, 2019
164.55
167.38
164.45
166.75
2,362,307
+3.23(+1.97%)
Mar 28, 2019
160.72
163.85
160.72
163.52
2,209,325
+1.66(+1.03%)
Mar 27, 2019
160.97
162.23
160.48
161.86
1,710,131
+0.86(+0.54%)
Mar 26, 2019
159.25
161.08
158.53
161.00
1,556,337
+2.83(+1.79%)
Mar 25, 2019
159.87
160.74
157.52
158.16
2,013,638
-1.77(-1.10%)
Mar 22, 2019
163.20
163.74
159.79
159.93
2,653,869
-4.60(-2.79%)
Mar 21, 2019
160.35
164.85
158.55
164.53
3,433,386
+3.60(+2.24%)
Mar 20, 2019
158.79
161.56
155.95
160.92
10,102,908
-5.83(-3.50%)
Mar 19, 2019
168.97
170.05
166.08
166.75
4,615,703
-0.91(-0.54%)
Mar 18, 2019
163.74
167.68
163.74
167.66
2,424,870
+4.06(+2.48%)
Mar 15, 2019
164.98
167.15
163.24
163.60
2,699,671
-1.01(-0.61%)
Mar 14, 2019
164.75
165.02
163.16
164.61
1,323,998
-0.41(-0.25%)
Mar 13, 2019
163.87
165.54
163.11
165.02
1,330,436
+2.17(+1.33%)
Mar 12, 2019
162.70
163.80
161.38
162.85
1,638,585
+0.66(+0.41%)
Mar 11, 2019
158.18
162.35
157.97
162.19
1,831,076
+4.29(+2.72%)
Mar 08, 2019
156.12
158.67
154.06
157.90
2,240,242
-0.40(-0.25%)
Mar 07, 2019
161.35
161.74
157.58
158.29
4,087,656
-4.87(-2.99%)
Mar 06, 2019
165.37
165.53
162.41
163.16
1,574,565
-1.68(-1.02%)
Mar 05, 2019
165.23
165.88
163.50
164.84
1,609,694
-1.03(-0.62%)
Mar 04, 2019
168.56
169.69
164.74
165.88
1,850,766
-1.52(-0.91%)
Mar 01, 2019
166.68
168.90
166.66
167.40
1,608,771
+1.65(+0.99%)
Feb 28, 2019
166.17
166.33
165.02
165.75
1,376,588
-0.74(-0.45%)
Feb 27, 2019
165.81
166.88
164.74
166.49
1,055,140
+0.09(+0.06%)
Feb 26, 2019
165.59
168.46
165.30
166.40
1,760,996
+0.59(+0.35%)
Feb 25, 2019
166.61
168.17
165.45
165.81
1,804,901
+0.53(+0.32%)
Feb 22, 2019
166.73
166.92
161.26
165.28
2,209,495
-1.64(-0.98%)
Feb 21, 2019
166.46
168.00
166.13
166.92
1,129,010
+0.34(+0.20%)
Feb 20, 2019
165.73
167.60
165.07
166.58
1,544,704
+1.52(+0.92%)
Feb 19, 2019
164.06
166.48
163.85
165.06
2,004,887
+0.87(+0.53%)
Feb 15, 2019
163.92
164.37
162.05
164.19
5,165,935
-4.23(-2.51%)
Feb 14, 2019
168.99
169.61
167.55
168.42
1,700,139
-1.56(-0.92%)
Feb 13, 2019
170.42
171.28
169.52
169.98
1,488,775
+0.16(+0.09%)
Feb 12, 2019
167.24
170.54
166.62
169.82
1,985,957
+3.99(+2.41%)
Feb 11, 2019
162.82
165.97
162.68
165.83
1,792,670
+3.53(+2.17%)
Feb 08, 2019
164.87
165.00
159.13
162.30
2,687,911
-3.78(-2.28%)
Feb 07, 2019
167.37
167.98
164.79
166.09
2,024,309
-2.23(-1.33%)
Feb 06, 2019
167.94
169.44
167.45
168.32
1,621,946
+0.07(+0.04%)
Feb 05, 2019
167.58
168.79
166.74
168.25
1,824,677
+0.92(+0.55%)
Feb 04, 2019
164.09
167.34
163.28
167.33
1,847,631
+3.13(+1.91%)
Feb 01, 2019
163.28
164.94
163.06
164.20
1,979,186
+1.59(+0.98%)
Jan 31, 2019
163.65
163.65
161.70
162.61
2,034,362
+0.09(+0.06%)
Jan 30, 2019
160.36
163.21
158.57
162.51
1,706,524
+3.56(+2.24%)
Jan 29, 2019
159.34
159.61
157.97
158.95
1,189,737
-0.35(-0.22%)
Jan 28, 2019
158.88
159.64
157.24
159.30
1,479,973
-1.28(-0.80%)
Jan 25, 2019
161.07
162.60
160.27
160.58
2,149,761
+1.15(+0.72%)
Jan 24, 2019
158.76
159.59
157.31
159.43
1,780,080
+0.38(+0.24%)
Jan 23, 2019
161.94
162.16
156.85
159.04
2,023,604
-2.03(-1.26%)
Jan 22, 2019
161.45
161.83
159.35
161.08
2,299,728
-0.93(-0.57%)
Jan 18, 2019
160.42
164.09
159.84
162.00
3,354,702
+3.33(+2.10%)
Jan 17, 2019
156.55
160.25
156.34
158.67
1,952,288
+1.75(+1.11%)
Jan 16, 2019
156.76
159.55
156.53
156.92
2,557,520
+0.67(+0.43%)
Jan 15, 2019
157.02
158.10
154.78
156.25
2,362,239
-0.84(-0.54%)
Jan 14, 2019
155.56
158.51
154.87
157.09
2,428,463
+0.51(+0.33%)
Jan 11, 2019
155.21
156.72
153.11
156.58
3,097,748
+0.80(+0.51%)
Jan 10, 2019
154.82
156.24
153.78
155.78
2,136,014
-0.43(-0.28%)
Jan 09, 2019
153.52
156.79
153.02
156.21
3,003,426
+3.27(+2.14%)
Jan 08, 2019
154.48
155.14
151.38
152.94
2,850,949
+0.26(+0.17%)
Jan 07, 2019
151.00
152.79
148.49
152.68
3,263,238
+2.11(+1.40%)
Jan 04, 2019
146.70
151.08
146.06
150.57
3,209,025
+6.63(+4.61%)
Jan 03, 2019
148.16
149.33
143.73
143.94
3,319,714
-5.49(-3.68%)
Jan 02, 2019
145.16
149.61
144.29
149.44
2,320,481
+1.70(+1.15%)
Dec 31, 2018
146.11
148.03
145.51
147.74
2,375,701
+2.15(+1.48%)
Dec 28, 2018
148.59
149.99
144.97
145.58
3,141,538
-1.87(-1.27%)
Dec 27, 2018
145.14
147.45
142.19
147.45
3,067,324
+0.80(+0.54%)
Dec 26, 2018
141.02
146.65
138.22
146.65
3,823,803
+6.82(+4.88%)
Dec 24, 2018
143.72
144.44
139.75
139.83
3,205,312
-4.85(-3.35%)
Dec 21, 2018
144.69
146.32
141.63
144.69
7,610,652
-1.57(-1.08%)
Dec 20, 2018
148.34
151.09
145.00
146.26
7,152,762
-2.56(-1.72%)
Dec 19, 2018
154.96
157.17
148.81
148.81
16,686,327
-20.60(-12.16%)
Dec 18, 2018
168.06
170.45
167.53
169.42
4,620,116
+2.58(+1.55%)
Dec 17, 2018
167.68
170.48
166.00
166.84
3,691,165
-1.76(-1.04%)
Dec 14, 2018
169.55
172.84
167.67
168.59
2,793,619
-2.81(-1.64%)
Dec 13, 2018
173.10
173.49
168.08
171.41
4,564,488
-1.00(-0.58%)
Dec 12, 2018
176.18
176.85
171.77
172.40
4,022,120
-1.26(-0.73%)
Dec 11, 2018
178.91
179.94
171.27
173.67
4,976,347
-3.00(-1.70%)
Dec 10, 2018
181.97
181.98
172.62
176.67
6,428,344
-7.75(-4.20%)
Dec 07, 2018
196.61
199.12
183.26
184.42
3,386,479
-11.92(-6.07%)
Dec 06, 2018
193.55
196.57
191.26
196.34
2,462,429
-0.42(-0.21%)
Dec 04, 2018
207.24
207.74
194.28
196.76
4,183,745
-13.26(-6.31%)
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
.