Financial News

FedEx Corp (NY: FDX )

285.32 USD -2.25 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 316.00 316.75 313.01 314.81 1,022,927 -0.78(-0.25%)
May 27, 2021 312.51 319.90 311.86 315.59 2,656,977 +4.84(+1.56%)
May 26, 2021 310.72 312.83 308.02 310.75 1,694,803 +2.16(+0.70%)
May 25, 2021 313.00 313.38 307.71 308.59 1,631,599 -3.25(-1.04%)
May 24, 2021 313.52 313.52 309.25 311.84 1,807,971 +2.24(+0.72%)
May 21, 2021 310.43 315.29 309.39 309.60 1,753,572 +0.55(+0.18%)
May 20, 2021 309.14 311.95 306.76 309.05 1,276,886 +1.12(+0.36%)
May 19, 2021 304.00 308.43 299.91 307.93 1,735,540 +1.88(+0.61%)
May 18, 2021 309.69 310.28 306.05 306.05 1,046,175 -3.21(-1.04%)
May 17, 2021 310.00 311.56 306.68 309.26 940,280 -0.17(-0.05%)
May 14, 2021 305.23 310.50 305.23 309.43 1,455,230 +6.03(+1.99%)
May 13, 2021 297.06 305.32 296.48 303.40 1,444,749 +7.39(+2.50%)
May 12, 2021 302.18 304.76 294.79 296.01 1,948,207 -9.63(-3.15%)
May 11, 2021 303.77 307.88 300.57 305.64 2,170,751 -3.63(-1.17%)
May 10, 2021 314.68 317.00 309.27 309.27 1,733,549 -5.42(-1.72%)
May 07, 2021 308.00 315.10 308.00 314.69 1,826,103 +3.73(+1.20%)
May 06, 2021 305.29 311.96 303.49 310.96 2,561,417 +4.43(+1.45%)
May 05, 2021 306.34 309.99 302.25 306.53 2,530,365 +2.25(+0.74%)
May 04, 2021 302.70 305.20 299.32 304.28 2,468,478 -0.27(-0.09%)
May 03, 2021 294.89 305.40 294.20 304.55 4,578,546 +14.24(+4.91%)
Apr 30, 2021 293.52 295.60 289.00 290.31 1,821,900 -5.75(-1.94%)
Apr 29, 2021 290.00 296.30 289.23 296.06 2,471,448 +8.67(+3.02%)
Apr 28, 2021 286.65 289.15 285.42 287.39 1,783,118 -0.12(-0.04%)
Apr 27, 2021 286.56 292.20 284.33 287.51 4,961,381 +11.75(+4.26%)
Apr 26, 2021 279.31 279.87 274.20 275.76 1,746,436 -1.98(-0.71%)
Apr 23, 2021 278.52 279.19 276.97 277.74 1,313,700 +1.20(+0.43%)
Apr 22, 2021 277.33 281.07 276.38 276.54 1,444,189 -1.72(-0.62%)
Apr 21, 2021 279.05 281.07 277.09 278.26 1,860,239 -2.08(-0.74%)
Apr 20, 2021 282.42 283.80 277.34 280.34 1,425,446 -2.91(-1.03%)
Apr 19, 2021 286.06 286.67 282.09 283.25 1,675,886 -4.34(-1.51%)
Apr 16, 2021 292.90 293.00 287.13 287.59 1,413,200 -3.61(-1.24%)
Apr 15, 2021 288.83 292.40 286.67 291.20 1,388,762 +3.39(+1.18%)
Apr 14, 2021 289.51 291.15 287.57 287.81 1,099,504 -3.08(-1.06%)
Apr 13, 2021 294.73 294.76 289.11 290.89 1,713,207 +0.10(+0.03%)
Apr 12, 2021 285.63 293.09 285.14 290.79 1,762,974 +4.21(+1.47%)
Apr 09, 2021 282.90 287.00 281.78 286.58 2,039,300 +2.14(+0.75%)
Apr 08, 2021 282.90 284.44 279.75 284.44 2,275,512 +5.33(+1.91%)
Apr 07, 2021 281.49 282.44 276.69 279.11 1,468,926 -3.06(-1.08%)
Apr 06, 2021 281.66 284.44 280.70 282.17 1,407,095 +0.60(+0.21%)
Apr 05, 2021 286.00 286.61 280.57 281.57 1,726,887 -1.97(-0.69%)
Apr 01, 2021 283.54 285.00 281.79 283.54 1,443,400 -0.50(-0.18%)
Mar 31, 2021 286.00 287.88 282.83 284.04 2,025,672 -1.88(-0.66%)
Mar 30, 2021 279.37 288.15 278.31 285.92 2,723,662 +6.70(+2.40%)
Mar 29, 2021 278.00 281.95 276.64 279.22 1,516,628 -2.12(-0.75%)
Mar 26, 2021 277.70 281.49 274.60 281.34 2,066,600 +7.16(+2.61%)
Mar 25, 2021 266.20 275.02 263.94 274.18 2,285,327 +5.89(+2.20%)
Mar 24, 2021 269.00 274.27 267.40 268.29 2,122,122 +1.48(+0.55%)
Mar 23, 2021 271.41 276.95 265.55 266.81 2,276,545 -7.21(-2.63%)
Mar 22, 2021 279.58 279.80 271.68 274.02 3,275,742 -5.56(-1.99%)
Mar 19, 2021 279.05 282.93 275.29 279.58 12,938,700 +16.07(+6.10%)
Mar 18, 2021 267.82 269.27 262.89 263.51 4,501,801 -2.33(-0.88%)
Mar 17, 2021 259.00 266.18 257.09 265.84 1,856,108 +5.04(+1.93%)
Mar 16, 2021 267.00 267.03 260.30 260.80 2,128,213 -6.08(-2.28%)
Mar 15, 2021 271.00 272.85 263.79 266.88 3,215,776 -3.32(-1.23%)
Mar 12, 2021 267.26 271.19 265.26 270.20 2,137,200 +1.71(+0.64%)
Mar 11, 2021 263.54 270.16 262.31 268.49 3,786,558 +8.07(+3.10%)
Mar 10, 2021 258.68 261.81 258.06 260.42 1,599,726 +2.50(+0.97%)
Mar 09, 2021 253.19 262.11 252.25 257.92 2,350,896 +6.58(+2.62%)
Mar 08, 2021 260.00 261.34 251.01 251.34 2,241,744 -5.95(-2.31%)
Mar 05, 2021 252.19 258.21 245.55 257.29 1,932,800 +6.99(+2.79%)
Mar 04, 2021 256.56 258.43 247.09 250.30 2,368,226 -8.47(-3.27%)
Mar 03, 2021 258.98 262.70 255.46 258.77 1,562,593 -0.83(-0.32%)
Mar 02, 2021 262.73 263.65 259.48 259.60 1,399,692 -2.49(-0.95%)
Mar 01, 2021 258.71 265.30 258.30 262.09 2,011,968 +7.59(+2.98%)
Feb 26, 2021 254.93 257.46 250.50 254.50 1,738,800 +0.28(+0.11%)
Feb 25, 2021 260.07 262.97 253.28 254.22 1,627,324 -5.84(-2.25%)
Feb 24, 2021 254.36 261.29 254.01 260.06 1,689,208 +5.43(+2.13%)
Feb 23, 2021 253.12 255.23 245.38 254.63 1,752,910 -0.04(-0.02%)
Feb 22, 2021 253.24 257.40 253.10 254.67 1,817,099 +0.03(+0.01%)
Feb 19, 2021 258.03 259.38 253.78 254.64 1,594,800 -0.99(-0.39%)
Feb 18, 2021 255.51 258.49 253.00 255.63 1,681,238 -3.46(-1.34%)
Feb 17, 2021 259.87 260.48 255.41 259.09 1,455,084 -2.74(-1.05%)
Feb 16, 2021 264.00 265.46 261.11 261.83 1,745,632 -1.17(-0.44%)
Feb 12, 2021 255.09 263.13 254.01 263.00 2,673,900 +8.64(+3.40%)
Feb 11, 2021 258.00 258.08 251.56 254.36 1,740,554 -3.10(-1.20%)
Feb 10, 2021 261.72 261.84 256.25 257.46 1,968,397 -1.67(-0.64%)
Feb 09, 2021 257.27 260.50 254.00 259.13 1,756,325 +1.68(+0.65%)
Feb 08, 2021 256.76 259.38 255.57 257.45 2,134,762 +2.44(+0.96%)
Feb 05, 2021 251.00 255.40 249.00 255.01 2,816,500 +6.89(+2.78%)
Feb 04, 2021 241.38 248.18 240.87 248.12 2,895,325 +6.83(+2.83%)
Feb 03, 2021 242.60 243.60 239.35 241.29 2,157,666 -1.21(-0.50%)
Feb 02, 2021 246.39 246.59 240.83 242.50 2,855,769 +3.26(+1.36%)
Feb 01, 2021 237.38 239.75 235.32 239.24 2,723,333 +3.90(+1.66%)
Jan 29, 2021 242.95 243.38 234.79 235.34 3,241,300 -7.45(-3.07%)
Jan 28, 2021 246.01 246.29 242.62 242.79 2,175,972 -0.04(-0.02%)
Jan 27, 2021 245.61 246.40 240.61 242.83 2,694,813 -6.84(-2.74%)
Jan 26, 2021 254.20 254.84 249.34 249.67 1,832,659 -3.81(-1.50%)
Jan 25, 2021 252.45 254.78 248.29 253.48 2,008,550 -0.60(-0.24%)
Jan 22, 2021 252.00 255.44 250.01 254.08 1,690,700 +0.14(+0.06%)
Jan 21, 2021 253.77 257.28 252.37 253.94 1,948,426 +1.98(+0.79%)
Jan 20, 2021 251.19 252.35 247.62 251.96 2,155,814 +2.44(+0.98%)
Jan 19, 2021 253.93 256.39 248.90 249.52 2,355,335 -3.04(-1.20%)
Jan 15, 2021 255.76 255.76 250.98 252.56 2,805,100 -3.71(-1.45%)
Jan 14, 2021 254.26 258.34 253.40 256.27 2,864,815 +4.05(+1.61%)
Jan 13, 2021 250.50 253.87 248.20 252.22 3,009,304 +3.18(+1.28%)
Jan 12, 2021 246.08 249.62 243.00 249.04 4,373,250 +3.73(+1.52%)
Jan 11, 2021 243.00 246.46 242.72 245.31 3,413,226 +0.35(+0.14%)
Jan 08, 2021 246.52 247.36 242.42 244.96 4,583,800 -1.07(-0.43%)
Jan 07, 2021 254.09 256.21 245.45 246.03 5,645,317 -7.53(-2.97%)
Jan 06, 2021 250.46 258.98 250.38 253.56 3,599,559 +0.38(+0.15%)
Jan 05, 2021 251.50 254.77 250.05 253.18 3,266,505 -0.01(-0.00%)
Jan 04, 2021 260.40 260.50 250.90 253.19 3,793,546 -6.43(-2.48%)
Dec 31, 2020 259.62 259.62 259.62 2,690,797 -0.36(-0.14%)
Dec 30, 2020 262.20 262.68 258.36 259.98 2,690,797 -1.58(-0.60%)
Dec 29, 2020 263.95 265.45 259.67 261.56 2,673,104 -1.38(-0.52%)
Dec 28, 2020 269.84 270.10 261.81 262.94 3,616,294 -5.88(-2.19%)
Dec 24, 2020 271.36 272.03 267.19 268.82 1,649,300 -1.89(-0.70%)
Dec 23, 2020 273.64 276.64 270.62 270.71 2,339,820 -2.57(-0.94%)
Dec 22, 2020 272.50 273.34 268.28 273.28 3,553,570 +1.34(+0.49%)
Dec 21, 2020 271.66 273.50 268.51 271.94 4,979,809 -3.63(-1.32%)
Dec 18, 2020 283.50 284.52 274.96 275.57 15,457,100 -16.69(-5.71%)
Dec 17, 2020 289.41 293.90 286.22 292.26 5,892,775 +3.45(+1.19%)
Dec 16, 2020 287.38 290.85 286.61 288.81 2,600,953 +3.07(+1.07%)
Dec 15, 2020 286.01 289.46 283.11 285.74 3,018,080 +0.20(+0.07%)
Dec 14, 2020 296.00 296.35 285.41 285.54 2,923,952 -3.93(-1.36%)
Dec 11, 2020 289.78 291.88 286.19 289.47 2,354,500 -1.43(-0.49%)
Dec 10, 2020 291.26 294.38 288.61 290.90 2,952,688 -4.42(-1.50%)
Dec 09, 2020 303.50 305.66 293.46 295.32 2,638,025 -6.13(-2.03%)
Dec 08, 2020 298.00 303.65 297.72 301.45 2,887,438 +4.41(+1.48%)
Dec 07, 2020 296.90 297.04 293.20 297.04 1,482,326 +2.16(+0.73%)
Dec 04, 2020 294.36 298.98 293.12 294.88 1,847,600 +2.18(+0.74%)
Dec 03, 2020 291.72 296.34 289.78 292.70 1,954,729 +0.98(+0.34%)
Dec 02, 2020 287.22 293.84 285.03 291.72 2,516,744 +3.96(+1.38%)
Dec 01, 2020 293.56 297.66 287.60 287.76 3,050,988 +1.18(+0.41%)
Nov 30, 2020 287.99 290.90 280.54 286.58 3,187,075 -0.83(-0.29%)
Nov 27, 2020 290.80 291.20 285.35 287.41 1,248,000 -0.89(-0.31%)
Nov 25, 2020 291.81 292.78 286.56 288.30 2,299,500 -3.38(-1.16%)
Nov 24, 2020 289.59 296.08 285.30 291.68 3,711,706 +5.33(+1.86%)
Nov 23, 2020 280.21 286.40 280.20 286.35 2,432,596 +9.66(+3.49%)
Nov 20, 2020 280.97 281.66 276.69 276.69 1,887,600 -3.16(-1.13%)
Nov 19, 2020 283.77 285.00 276.88 279.85 2,372,772 -2.65(-0.94%)
Nov 18, 2020 285.70 289.76 282.49 282.50 2,871,780 -2.55(-0.89%)
Nov 17, 2020 281.87 286.20 276.90 285.05 2,804,740 +5.22(+1.87%)
Nov 16, 2020 272.86 280.88 270.42 279.83 2,465,720 +7.92(+2.91%)
Nov 13, 2020 267.99 273.72 267.99 271.91 1,595,000 +4.75(+1.78%)
Nov 12, 2020 269.23 270.89 263.99 267.16 1,924,041 -0.65(-0.24%)
Nov 11, 2020 271.17 271.31 266.00 267.81 1,932,279 +0.54(+0.20%)
Nov 10, 2020 264.38 268.77 258.00 267.27 2,871,571 +3.39(+1.28%)
Nov 09, 2020 274.22 274.50 256.35 263.88 5,901,315 -15.89(-5.68%)
Nov 06, 2020 278.52 284.30 277.12 279.77 1,894,700 +0.70(+0.25%)
Nov 05, 2020 273.00 282.27 273.00 279.07 2,228,148 +9.97(+3.70%)
Nov 04, 2020 276.71 278.80 268.53 269.10 2,807,034 -5.38(-1.96%)
Nov 03, 2020 271.95 276.92 268.12 274.48 2,627,171 +7.50(+2.81%)
Nov 02, 2020 262.70 267.49 259.01 266.98 2,034,581 +7.51(+2.89%)
Oct 30, 2020 264.60 265.99 255.56 259.47 2,709,500 -7.55(-2.83%)
Oct 29, 2020 260.21 269.74 260.06 267.02 2,678,480 +3.28(+1.24%)
Oct 28, 2020 262.73 266.92 258.00 263.74 4,033,118 -10.67(-3.89%)
Oct 27, 2020 279.94 280.35 274.39 274.41 1,909,763 -3.21(-1.16%)
Oct 26, 2020 279.99 280.50 273.40 277.62 2,319,617 -5.94(-2.09%)
Oct 23, 2020 278.29 283.87 276.86 283.56 2,498,300 +7.61(+2.76%)
Oct 22, 2020 283.58 285.64 274.02 275.95 2,963,867 -6.33(-2.24%)
Oct 21, 2020 289.16 293.30 282.26 282.28 3,210,866 -5.12(-1.78%)
Oct 20, 2020 284.00 292.69 283.11 287.40 3,927,218 +5.43(+1.93%)
Oct 19, 2020 284.81 291.22 279.56 281.97 3,452,019 -1.90(-0.67%)
Oct 16, 2020 284.00 287.16 282.00 283.87 2,992,500 +1.76(+0.62%)
Oct 15, 2020 273.09 282.14 271.75 282.11 2,257,415 +5.87(+2.12%)
Oct 14, 2020 274.75 278.96 273.77 276.24 2,079,950 +3.50(+1.28%)
Oct 13, 2020 272.32 275.24 271.85 272.74 1,654,679 -0.76(-0.28%)
Oct 12, 2020 272.26 274.21 271.32 273.50 2,063,001 +1.95(+0.72%)
Oct 09, 2020 274.40 275.00 269.54 271.55 2,172,000 +0.49(+0.18%)
Oct 08, 2020 269.73 272.52 266.35 271.06 1,991,280 +2.80(+1.04%)
Oct 07, 2020 263.85 270.66 263.50 268.26 2,985,824 +8.99(+3.47%)
Oct 06, 2020 260.12 264.98 258.18 259.27 3,149,688 +0.06(+0.02%)
Oct 05, 2020 258.80 260.96 257.73 259.21 2,427,231 +4.01(+1.57%)
Oct 02, 2020 250.55 258.55 250.00 255.20 3,015,300 +1.12(+0.44%)
Oct 01, 2020 255.26 257.79 252.88 254.08 2,861,599 +2.56(+1.02%)
Sep 30, 2020 253.47 257.51 249.50 251.52 2,503,756 -1.98(-0.78%)
Sep 29, 2020 254.99 258.20 249.12 253.50 2,195,883 -0.94(-0.37%)
Sep 28, 2020 255.27 259.95 254.08 254.44 3,307,981 +4.27(+1.71%)
Sep 25, 2020 241.68 251.90 241.47 250.17 3,212,400 +5.95(+2.44%)
Sep 24, 2020 244.01 247.20 239.50 244.22 3,046,836 +2.80(+1.16%)
Sep 23, 2020 244.99 250.51 241.04 241.42 3,078,053 -2.00(-0.82%)
Sep 22, 2020 239.51 243.78 235.63 243.42 2,649,668 +4.68(+1.96%)
Sep 21, 2020 237.95 239.19 230.27 238.74 4,108,062 -4.04(-1.66%)
Sep 18, 2020 242.97 248.20 241.95 242.78 4,348,700 -1.30(-0.53%)
Sep 17, 2020 242.63 249.80 242.11 244.08 4,250,805 -6.22(-2.49%)
Sep 16, 2020 253.03 256.18 246.30 250.30 17,078,223 +13.63(+5.76%)
Sep 15, 2020 234.99 239.85 230.51 236.67 9,783,549 +0.33(+0.14%)
Sep 14, 2020 240.99 241.00 232.57 236.34 6,571,483 +3.55(+1.52%)
Sep 11, 2020 226.44 233.67 225.47 232.79 4,865,200 +8.35(+3.72%)
Sep 10, 2020 229.49 229.49 222.89 224.44 2,440,362 -1.31(-0.58%)
Sep 09, 2020 226.00 228.85 224.12 225.75 3,221,526 +4.70(+2.13%)
Sep 08, 2020 223.79 225.75 219.72 221.05 2,119,823 -5.07(-2.24%)
Sep 04, 2020 222.46 228.24 217.40 226.12 2,879,800 +5.15(+2.33%)
Sep 03, 2020 228.13 231.58 218.59 220.97 4,001,737 -6.94(-3.05%)
Sep 02, 2020 227.12 229.00 223.07 227.91 1,679,817 +2.45(+1.09%)
Sep 01, 2020 219.99 226.55 219.14 225.46 1,903,528 +5.62(+2.56%)
Aug 31, 2020 221.80 224.20 219.80 219.84 1,839,420 -2.06(-0.93%)
Aug 28, 2020 218.23 223.66 218.01 221.90 2,996,100 +3.69(+1.69%)
Aug 27, 2020 216.10 218.88 215.08 218.21 2,014,681 +2.44(+1.13%)
Aug 26, 2020 215.73 217.12 214.08 215.77 1,518,010 +1.46(+0.68%)
Aug 25, 2020 219.17 219.58 213.22 214.31 2,159,912 -3.09(-1.42%)
Aug 24, 2020 212.96 217.95 211.99 217.40 3,393,148 +6.91(+3.28%)
Aug 21, 2020 209.16 212.94 208.50 210.49 2,034,000 +1.67(+0.80%)
Aug 20, 2020 206.23 209.20 205.06 208.82 1,532,440 +0.94(+0.45%)
Aug 19, 2020 206.84 210.94 206.84 207.88 2,217,560 +0.91(+0.44%)
Aug 18, 2020 206.37 208.43 204.18 206.97 3,040,460 +0.33(+0.16%)
Aug 17, 2020 210.00 211.56 206.04 206.64 2,661,536 -1.96(-0.94%)
Aug 14, 2020 202.07 209.64 201.86 208.60 4,632,900 +4.74(+2.33%)
Aug 13, 2020 200.68 204.79 199.61 203.86 3,663,224 +1.90(+0.94%)
Aug 12, 2020 200.00 206.24 199.01 201.96 6,239,191 +5.51(+2.80%)
Aug 11, 2020 199.99 203.59 195.14 196.45 5,997,867 -3.53(-1.77%)
Aug 10, 2020 188.16 200.46 187.34 199.98 10,815,100 +16.45(+8.96%)
Aug 07, 2020 172.47 183.88 172.47 183.53 6,311,000 +11.29(+6.55%)
Aug 06, 2020 172.00 173.48 171.32 172.24 1,364,887 +0.54(+0.31%)
Aug 05, 2020 171.85 172.42 170.24 171.70 1,309,872 +1.04(+0.61%)
Aug 04, 2020 169.22 171.48 169.20 170.66 1,264,027 +1.44(+0.85%)
Aug 03, 2020 169.55 170.59 168.53 169.22 1,503,559 +0.82(+0.49%)
Jul 31, 2020 172.00 172.71 167.99 168.40 2,488,100 -4.31(-2.50%)
Jul 30, 2020 174.15 174.50 169.86 172.71 5,406,523 +3.16(+1.86%)
Jul 29, 2020 167.10 171.37 167.01 169.55 4,623,853 +2.62(+1.57%)
Jul 28, 2020 169.42 170.33 166.71 166.93 2,374,575 -3.71(-2.17%)
Jul 27, 2020 165.00 170.72 163.86 170.64 2,925,862 +5.60(+3.39%)
Jul 24, 2020 164.69 166.88 164.19 165.04 1,546,200 -0.95(-0.57%)
Jul 23, 2020 165.41 167.39 164.65 165.99 1,387,204 +0.85(+0.51%)
Jul 22, 2020 164.64 165.94 163.44 165.14 1,231,827 -0.36(-0.22%)
Jul 21, 2020 165.10 167.56 164.41 165.50 1,731,787 +1.37(+0.83%)
Jul 20, 2020 164.89 165.55 162.81 164.13 1,593,405 -1.85(-1.11%)
Jul 17, 2020 167.28 168.12 164.91 165.98 2,048,000 -0.12(-0.07%)
Jul 16, 2020 161.77 167.10 160.47 166.10 4,099,887 +4.85(+3.01%)
Jul 15, 2020 160.42 162.53 159.04 161.25 3,332,894 +2.75(+1.74%)
Jul 14, 2020 156.23 158.92 155.53 158.50 1,639,070 +2.27(+1.45%)
Jul 13, 2020 160.00 160.22 155.66 156.23 1,735,983 -2.36(-1.49%)
Jul 10, 2020 156.20 159.01 155.97 158.59 1,746,200 +2.85(+1.83%)
Jul 09, 2020 158.00 158.75 155.32 155.74 2,238,272 -2.82(-1.78%)
Jul 08, 2020 158.12 159.38 156.27 158.56 2,110,834 +0.02(+0.01%)
Jul 07, 2020 154.27 159.95 154.13 158.54 2,582,808 +2.27(+1.45%)
Jul 06, 2020 157.90 158.40 153.66 156.27 3,014,883 +0.79(+0.51%)
Jul 02, 2020 158.60 159.72 155.28 155.48 4,046,900 -1.18(-0.75%)
Jul 01, 2020 158.85 163.65 155.76 156.66 17,963,342 +16.44(+11.72%)
Jun 30, 2020 136.22 140.75 134.92 140.22 6,367,848 +5.67(+4.21%)
Jun 29, 2020 131.30 134.73 130.12 134.55 2,332,064 +4.47(+3.44%)
Jun 26, 2020 135.20 135.38 129.28 130.08 3,282,000 -6.03(-4.43%)
Jun 25, 2020 133.72 136.28 132.23 136.11 2,310,339 +1.02(+0.76%)
Jun 24, 2020 137.65 138.00 134.13 135.09 2,357,123 -3.98(-2.86%)
Jun 23, 2020 138.55 139.84 137.38 139.07 1,384,876 +1.69(+1.23%)
Jun 22, 2020 136.55 137.74 135.20 137.38 1,448,112 -0.25(-0.18%)
Jun 19, 2020 140.76 140.88 135.62 137.63 2,827,600 -0.76(-0.55%)
Jun 18, 2020 134.92 139.34 134.50 138.39 2,415,152 +2.73(+2.01%)
Jun 17, 2020 136.71 137.40 134.87 135.66 1,214,393 +0.12(+0.09%)
Jun 16, 2020 138.15 139.37 133.00 135.54 1,653,321 +1.86(+1.39%)
Jun 15, 2020 128.42 134.63 127.29 133.68 1,836,387 +0.96(+0.72%)
Jun 12, 2020 134.59 135.00 129.14 132.72 2,272,800 +3.91(+3.04%)
Jun 11, 2020 133.95 134.47 127.81 128.81 4,386,538 -11.59(-8.25%)
Jun 10, 2020 144.00 144.41 140.32 140.40 2,076,921 -4.29(-2.96%)
Jun 09, 2020 145.88 145.93 142.10 144.69 2,252,375 -4.69(-3.14%)
Jun 08, 2020 144.94 149.99 144.14 149.38 2,709,348 +7.17(+5.04%)
Jun 05, 2020 143.00 145.77 142.00 142.21 3,583,900 +3.00(+2.16%)
Jun 04, 2020 137.30 139.25 135.65 139.21 2,000,362 +1.13(+0.82%)
Jun 03, 2020 137.00 139.88 136.53 138.08 2,728,839 +3.88(+2.89%)
Jun 02, 2020 130.83 134.59 130.71 134.20 2,521,300 +4.49(+3.46%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback