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

Fleetcor Technologies (NY: FLT )

303.26 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 22, 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 (%)
Dec 31, 2020 272.83 272.83 272.83 395,569 +2.80(+1.04%)
Dec 30, 2020 272.40 273.00 269.04 270.03 395,569 -1.17(-0.43%)
Dec 29, 2020 275.32 275.50 271.15 271.20 268,723 -2.24(-0.82%)
Dec 28, 2020 273.48 273.93 270.78 273.44 332,978 +2.95(+1.09%)
Dec 24, 2020 269.17 272.53 268.91 270.49 368,600 +0.84(+0.31%)
Dec 23, 2020 272.10 272.52 269.44 269.65 372,006 +0.19(+0.07%)
Dec 22, 2020 272.99 273.76 268.88 269.46 462,441 -2.39(-0.88%)
Dec 21, 2020 275.13 276.59 268.93 271.85 585,895 -7.62(-2.73%)
Dec 18, 2020 282.40 282.45 277.69 279.47 1,314,700 -2.54(-0.90%)
Dec 17, 2020 281.55 284.06 279.13 282.01 923,555 +2.28(+0.82%)
Dec 16, 2020 276.69 280.96 274.95 279.73 558,809 +3.79(+1.37%)
Dec 15, 2020 271.49 276.20 271.44 275.94 497,263 +4.78(+1.76%)
Dec 14, 2020 276.64 276.95 270.16 271.16 597,930 -2.52(-0.92%)
Dec 11, 2020 270.09 275.06 270.09 273.68 583,800 +0.29(+0.11%)
Dec 10, 2020 264.67 273.44 263.47 273.39 789,530 +6.33(+2.37%)
Dec 09, 2020 269.49 270.05 266.14 267.06 500,889 -1.25(-0.47%)
Dec 08, 2020 270.85 271.69 266.50 268.31 592,859 -5.31(-1.94%)
Dec 07, 2020 267.06 273.83 266.58 273.62 1,307,612 +5.57(+2.08%)
Dec 04, 2020 263.90 269.97 263.72 268.05 1,007,900 +5.82(+2.22%)
Dec 03, 2020 263.14 265.58 261.58 262.23 626,087 -1.58(-0.60%)
Dec 02, 2020 265.95 265.95 261.43 263.81 472,945 -3.45(-1.29%)
Dec 01, 2020 268.57 271.45 265.91 267.26 708,354 +2.05(+0.77%)
Nov 30, 2020 267.14 268.23 262.28 265.21 630,636 -2.39(-0.89%)
Nov 27, 2020 269.78 270.38 266.23 267.60 346,200 -2.09(-0.77%)
Nov 25, 2020 267.43 271.65 262.84 269.69 557,000 +2.63(+0.98%)
Nov 24, 2020 258.94 267.56 257.03 267.06 1,194,775 +12.40(+4.87%)
Nov 23, 2020 255.00 257.34 252.06 254.66 1,261,518 +0.73(+0.29%)
Nov 20, 2020 258.63 258.82 253.68 253.93 535,700 -6.35(-2.44%)
Nov 19, 2020 261.96 263.49 258.02 260.28 868,893 -2.34(-0.89%)
Nov 18, 2020 267.31 270.24 262.62 262.62 505,378 -5.37(-2.00%)
Nov 17, 2020 261.57 269.58 261.57 267.99 425,104 +2.88(+1.09%)
Nov 16, 2020 266.00 267.97 262.08 265.11 660,005 +4.81(+1.85%)
Nov 13, 2020 262.99 265.48 256.91 260.30 857,900 -0.05(-0.02%)
Nov 12, 2020 264.75 266.17 256.60 260.35 923,503 -6.02(-2.26%)
Nov 11, 2020 278.51 278.51 265.13 266.37 1,271,939 -12.66(-4.54%)
Nov 10, 2020 269.19 281.11 266.14 279.03 1,643,871 +9.91(+3.68%)
Nov 09, 2020 248.43 274.74 245.94 269.12 2,067,237 +37.01(+15.95%)
Nov 06, 2020 240.00 242.02 229.79 232.11 1,609,700 -7.89(-3.29%)
Nov 05, 2020 241.03 242.35 238.87 240.00 1,008,811 +2.81(+1.18%)
Nov 04, 2020 238.54 241.15 235.03 237.19 644,978 +2.05(+0.87%)
Nov 03, 2020 233.40 237.44 232.60 235.14 623,364 +4.61(+2.00%)
Nov 02, 2020 224.36 230.98 222.48 230.53 614,763 +9.62(+4.35%)
Oct 30, 2020 218.23 221.12 216.17 220.91 638,300 +1.50(+0.68%)
Oct 29, 2020 217.28 222.36 214.88 219.41 1,538,528 -2.21(-1.00%)
Oct 28, 2020 226.07 228.46 220.93 221.62 1,329,173 -10.07(-4.35%)
Oct 27, 2020 241.60 242.86 231.63 231.69 882,210 -9.52(-3.95%)
Oct 26, 2020 255.35 255.70 239.13 241.21 1,070,827 -17.99(-6.94%)
Oct 23, 2020 258.80 260.30 256.45 259.20 718,500 +2.36(+0.92%)
Oct 22, 2020 249.29 257.80 246.31 256.84 741,403 +8.56(+3.45%)
Oct 21, 2020 242.49 249.45 241.80 248.28 594,380 +5.45(+2.24%)
Oct 20, 2020 243.46 246.09 242.63 242.83 328,812 +1.28(+0.53%)
Oct 19, 2020 251.13 251.18 239.76 241.55 689,339 -8.04(-3.22%)
Oct 16, 2020 248.60 250.11 246.39 249.59 420,200 +3.08(+1.25%)
Oct 15, 2020 246.58 248.10 244.67 246.51 469,888 -3.68(-1.47%)
Oct 14, 2020 249.34 252.23 247.68 250.19 525,762 +1.43(+0.57%)
Oct 13, 2020 249.99 251.44 247.81 248.76 648,806 -2.44(-0.97%)
Oct 12, 2020 249.28 253.99 248.36 251.20 496,859 +4.09(+1.66%)
Oct 09, 2020 247.75 250.22 245.02 247.11 548,900 +1.99(+0.81%)
Oct 08, 2020 241.41 245.86 241.41 245.12 410,109 +4.22(+1.75%)
Oct 07, 2020 240.93 241.92 239.10 240.90 382,367 +1.96(+0.82%)
Oct 06, 2020 241.06 246.25 236.84 238.94 465,479 +0.02(+0.01%)
Oct 05, 2020 236.63 239.14 234.94 238.92 616,950 +4.46(+1.90%)
Oct 02, 2020 232.88 236.02 231.40 234.46 599,400 -2.72(-1.15%)
Oct 01, 2020 241.39 243.30 236.62 237.18 508,658 -0.92(-0.39%)
Sep 30, 2020 240.34 243.13 235.78 238.10 628,376 -2.65(-1.10%)
Sep 29, 2020 242.88 243.75 240.31 240.75 1,008,548 -0.96(-0.40%)
Sep 28, 2020 240.83 243.45 239.59 241.71 531,101 +4.80(+2.03%)
Sep 25, 2020 232.83 237.29 230.42 236.91 513,000 +3.31(+1.42%)
Sep 24, 2020 232.14 235.51 229.44 233.60 825,467 -0.40(-0.17%)
Sep 23, 2020 235.40 237.65 232.67 234.00 762,130 -2.04(-0.86%)
Sep 22, 2020 236.51 237.43 232.59 236.04 767,477 +0.60(+0.25%)
Sep 21, 2020 233.86 237.57 230.50 235.44 1,109,920 -6.42(-2.65%)
Sep 18, 2020 236.55 243.28 235.41 241.86 850,700 +5.93(+2.51%)
Sep 17, 2020 230.68 236.32 229.13 235.93 487,975 +1.44(+0.61%)
Sep 16, 2020 232.96 237.03 232.22 234.49 586,321 +2.17(+0.93%)
Sep 15, 2020 236.96 239.34 231.54 232.32 986,557 -2.72(-1.16%)
Sep 14, 2020 234.11 236.31 232.79 235.04 1,021,460 +4.04(+1.75%)
Sep 11, 2020 234.71 235.50 228.01 231.00 562,000 -2.21(-0.95%)
Sep 10, 2020 236.48 239.63 232.41 233.21 499,124 -1.75(-0.74%)
Sep 09, 2020 235.48 237.41 230.99 234.96 659,288 +3.05(+1.32%)
Sep 08, 2020 232.53 237.16 230.81 231.91 925,700 -6.13(-2.58%)
Sep 04, 2020 248.29 249.00 237.59 238.04 693,400 -8.12(-3.30%)
Sep 03, 2020 253.69 253.69 241.41 246.16 804,745 -7.49(-2.95%)
Sep 02, 2020 251.41 254.78 247.77 253.65 510,347 +3.66(+1.46%)
Sep 01, 2020 251.43 255.03 249.68 249.99 402,704 -1.46(-0.58%)
Aug 31, 2020 255.64 257.11 251.38 251.45 808,830 -3.55(-1.39%)
Aug 28, 2020 248.05 255.07 247.68 255.00 555,400 +7.00(+2.82%)
Aug 27, 2020 244.73 248.02 242.64 248.00 682,799 +3.20(+1.31%)
Aug 26, 2020 242.27 245.12 240.15 244.80 546,835 +2.45(+1.01%)
Aug 25, 2020 241.23 242.35 238.00 242.35 518,216 +2.26(+0.94%)
Aug 24, 2020 240.84 241.02 237.40 240.09 586,827 +1.42(+0.59%)
Aug 21, 2020 240.28 241.84 235.96 238.67 742,000 -2.54(-1.05%)
Aug 20, 2020 242.55 244.29 240.99 241.21 752,623 -3.66(-1.49%)
Aug 19, 2020 243.28 245.84 243.20 244.87 510,430 +1.17(+0.48%)
Aug 18, 2020 245.28 246.98 239.38 243.70 800,050 -1.74(-0.71%)
Aug 17, 2020 241.47 246.66 241.17 245.44 1,274,106 +5.16(+2.15%)
Aug 14, 2020 235.14 240.54 234.12 240.28 998,400 +5.65(+2.41%)
Aug 13, 2020 229.30 235.96 228.11 234.63 938,133 +4.06(+1.76%)
Aug 12, 2020 236.24 236.73 228.41 230.57 1,038,660 -4.19(-1.78%)
Aug 11, 2020 238.23 240.34 234.21 234.76 1,014,977 -1.64(-0.69%)
Aug 10, 2020 239.45 242.15 229.66 236.40 1,101,200 -4.21(-1.75%)
Aug 07, 2020 245.40 248.16 235.18 240.61 1,809,200 -22.39(-8.51%)
Aug 06, 2020 265.08 267.49 261.12 263.00 502,170 -2.29(-0.86%)
Aug 05, 2020 260.80 268.62 260.80 265.29 544,760 +6.75(+2.61%)
Aug 04, 2020 260.77 263.35 257.77 258.54 553,977 -4.67(-1.77%)
Aug 03, 2020 258.65 263.57 255.50 263.21 476,252 +4.64(+1.79%)
Jul 31, 2020 259.72 259.72 254.09 258.57 332,700 -0.92(-0.35%)
Jul 30, 2020 260.63 260.90 251.32 259.49 426,774 -5.27(-1.99%)
Jul 29, 2020 257.75 266.79 257.72 264.76 421,985 +8.54(+3.33%)
Jul 28, 2020 258.38 261.15 256.15 256.22 417,346 -2.26(-0.87%)
Jul 27, 2020 258.77 259.75 256.74 258.48 335,255 +0.40(+0.15%)
Jul 24, 2020 258.13 261.43 255.35 258.08 421,000 -1.26(-0.49%)
Jul 23, 2020 261.98 264.12 256.65 259.34 602,794 -2.84(-1.08%)
Jul 22, 2020 258.56 262.58 258.44 262.18 318,468 +4.02(+1.56%)
Jul 21, 2020 261.54 262.19 257.25 258.16 438,261 -1.29(-0.50%)
Jul 20, 2020 258.11 260.89 256.31 259.45 368,636 +0.38(+0.15%)
Jul 17, 2020 261.43 262.73 256.49 259.07 439,000 -1.22(-0.47%)
Jul 16, 2020 263.65 265.93 260.01 260.29 593,029 -5.50(-2.07%)
Jul 15, 2020 253.83 266.57 252.95 265.79 708,938 +16.69(+6.70%)
Jul 14, 2020 246.71 249.40 240.98 249.10 587,226 +0.80(+0.32%)
Jul 13, 2020 255.36 257.41 247.79 248.30 729,519 -4.71(-1.86%)
Jul 10, 2020 252.12 254.12 249.18 253.01 445,400 -0.32(-0.13%)
Jul 09, 2020 259.77 261.14 250.61 253.33 692,311 -0.31(-0.12%)
Jul 08, 2020 253.64 257.30 250.62 253.64 862,630 +0.87(+0.34%)
Jul 07, 2020 254.46 259.61 251.60 252.77 597,610 -3.42(-1.33%)
Jul 06, 2020 255.68 262.02 254.58 256.19 441,298 +1.35(+0.53%)
Jul 02, 2020 257.53 261.80 253.91 254.84 611,300 +0.15(+0.06%)
Jul 01, 2020 251.50 256.08 249.89 254.69 609,824 +3.16(+1.26%)
Jun 30, 2020 245.66 253.31 244.50 251.53 779,585 +5.38(+2.19%)
Jun 29, 2020 241.43 246.27 237.84 246.15 496,072 +7.63(+3.20%)
Jun 26, 2020 246.03 247.10 237.74 238.52 969,100 -8.37(-3.39%)
Jun 25, 2020 245.28 247.96 242.97 246.89 810,304 +0.50(+0.20%)
Jun 24, 2020 260.70 261.11 245.98 246.39 1,058,753 -17.53(-6.64%)
Jun 23, 2020 266.73 268.18 263.32 263.92 442,691 -0.43(-0.16%)
Jun 22, 2020 262.95 267.62 260.69 264.35 606,258 +0.03(+0.01%)
Jun 19, 2020 266.64 267.56 261.85 264.32 1,527,500 +2.99(+1.14%)
Jun 18, 2020 253.86 261.96 251.68 261.33 986,489 +3.08(+1.19%)
Jun 17, 2020 262.93 264.01 257.17 258.25 564,760 -4.16(-1.59%)
Jun 16, 2020 268.69 272.42 259.79 262.41 608,783 +3.68(+1.42%)
Jun 15, 2020 251.25 259.62 248.37 258.73 613,157 -0.26(-0.10%)
Jun 12, 2020 264.64 266.95 252.12 258.99 815,200 +2.57(+1.00%)
Jun 11, 2020 263.16 265.21 255.64 256.42 1,494,669 -16.85(-6.17%)
Jun 10, 2020 276.77 276.81 270.72 273.27 856,786 -3.34(-1.21%)
Jun 09, 2020 274.81 278.24 270.50 276.61 853,386 -0.51(-0.18%)
Jun 08, 2020 282.45 284.21 273.79 277.12 1,386,912 -5.31(-1.88%)
Jun 05, 2020 265.26 283.40 263.66 282.43 2,112,400 +25.12(+9.76%)
Jun 04, 2020 251.73 257.47 251.41 257.31 1,089,601 +0.59(+0.23%)
Jun 03, 2020 253.30 257.13 250.72 256.72 1,396,883 +6.83(+2.73%)
Jun 02, 2020 248.50 250.42 246.69 249.89 844,902 +3.46(+1.40%)
Jun 01, 2020 244.10 248.33 242.87 246.43 675,678 +2.64(+1.08%)
May 29, 2020 246.44 246.44 239.04 243.79 1,003,300 -3.66(-1.48%)
May 28, 2020 253.62 253.62 246.94 247.45 930,411 -2.51(-1.00%)
May 27, 2020 256.04 263.89 247.39 249.96 940,567 +2.05(+0.83%)
May 26, 2020 250.03 254.46 247.16 247.91 724,702 +8.66(+3.62%)
May 22, 2020 239.39 240.28 235.47 239.25 330,400 -0.59(-0.25%)
May 21, 2020 240.42 243.09 236.46 239.84 601,855 -0.75(-0.31%)
May 20, 2020 238.88 243.36 237.16 240.59 544,023 +6.71(+2.87%)
May 19, 2020 236.44 240.27 233.55 233.88 588,925 -3.89(-1.64%)
May 18, 2020 230.00 239.47 229.03 237.77 916,987 +15.23(+6.84%)
May 15, 2020 219.97 224.36 218.71 222.54 450,500 +1.02(+0.46%)
May 14, 2020 212.99 223.59 206.60 221.52 947,948 +6.37(+2.96%)
May 13, 2020 227.51 228.34 213.00 215.15 1,131,744 -13.31(-5.83%)
May 12, 2020 237.83 240.52 228.43 228.46 518,485 -8.44(-3.56%)
May 11, 2020 236.67 242.02 232.54 236.90 617,830 -3.10(-1.29%)
May 08, 2020 260.35 260.35 238.18 240.00 1,394,200 -8.74(-3.51%)
May 07, 2020 245.13 249.69 244.75 248.74 1,178,230 +8.17(+3.40%)
May 06, 2020 238.22 243.07 236.44 240.57 434,784 +4.50(+1.91%)
May 05, 2020 235.83 239.69 235.68 236.07 487,055 +4.32(+1.86%)
May 04, 2020 231.07 232.80 227.00 231.75 740,620 -1.08(-0.46%)
May 01, 2020 235.49 236.92 230.34 232.83 645,800 -8.42(-3.49%)
Apr 30, 2020 244.13 245.29 237.62 241.25 607,995 -6.70(-2.70%)
Apr 29, 2020 244.65 250.04 240.32 247.95 1,220,939 +12.36(+5.25%)
Apr 28, 2020 236.10 240.31 231.16 235.59 923,073 +3.33(+1.43%)
Apr 27, 2020 224.36 232.99 222.27 232.26 602,957 +9.64(+4.33%)
Apr 24, 2020 220.50 224.29 215.98 222.62 732,400 +4.01(+1.83%)
Apr 23, 2020 215.09 221.24 214.31 218.61 559,719 +4.92(+2.30%)
Apr 22, 2020 208.65 215.40 207.15 213.69 559,207 +9.39(+4.60%)
Apr 21, 2020 207.65 209.79 203.18 204.30 632,842 -9.83(-4.59%)
Apr 20, 2020 219.04 221.41 213.09 214.13 610,919 -9.46(-4.23%)
Apr 17, 2020 216.54 224.82 216.40 223.59 1,464,300 +14.35(+6.86%)
Apr 16, 2020 213.11 213.11 203.71 209.24 702,071 -2.23(-1.05%)
Apr 15, 2020 212.30 217.06 209.85 211.47 798,364 -10.37(-4.67%)
Apr 14, 2020 223.43 227.72 219.42 221.84 752,897 +3.61(+1.65%)
Apr 13, 2020 223.00 223.00 213.93 218.23 527,156 -6.76(-3.00%)
Apr 09, 2020 226.08 232.90 222.55 224.99 913,900 +4.68(+2.12%)
Apr 08, 2020 213.63 221.72 210.47 220.31 983,626 +9.95(+4.73%)
Apr 07, 2020 216.37 221.32 209.97 210.36 1,419,213 +4.27(+2.07%)
Apr 06, 2020 197.34 207.37 193.99 206.09 1,595,917 +21.31(+11.53%)
Apr 03, 2020 181.52 188.81 180.58 184.78 1,007,100 +3.26(+1.80%)
Apr 02, 2020 172.68 197.62 170.00 181.52 1,595,361 +8.30(+4.79%)
Apr 01, 2020 178.33 180.51 169.14 173.22 2,410,049 -13.32(-7.14%)
Mar 31, 2020 192.44 196.66 182.81 186.54 1,904,398 -7.48(-3.86%)
Mar 30, 2020 194.68 200.59 182.25 194.02 1,690,765 -2.16(-1.10%)
Mar 27, 2020 210.27 210.27 194.76 196.18 1,271,200 -16.18(-7.62%)
Mar 26, 2020 216.58 238.60 204.45 212.36 1,825,328 +0.03(+0.01%)
Mar 25, 2020 191.94 224.74 188.00 212.33 1,564,554 +21.90(+11.50%)
Mar 24, 2020 183.90 202.83 179.63 190.43 2,032,579 +18.71(+10.90%)
Mar 23, 2020 186.00 186.22 168.51 171.72 1,289,891 -15.31(-8.19%)
Mar 20, 2020 197.70 210.15 185.72 187.03 1,591,600 -6.27(-3.24%)
Mar 19, 2020 197.39 209.56 183.90 193.30 1,441,859 -7.21(-3.60%)
Mar 18, 2020 207.17 220.41 169.24 200.51 1,920,974 -23.83(-10.62%)
Mar 17, 2020 214.78 225.73 198.63 224.34 1,767,950 +13.43(+6.37%)
Mar 16, 2020 210.00 214.12 200.22 210.91 1,759,868 -24.55(-10.43%)
Mar 13, 2020 227.99 236.82 214.79 235.46 1,779,500 +12.99(+5.84%)
Mar 12, 2020 208.54 223.97 204.26 222.47 2,677,474 +0.00(+0.00%)
Mar 11, 2020 230.82 233.40 218.28 222.47 1,452,765 -15.20(-6.40%)
Mar 10, 2020 229.32 237.92 221.11 237.67 2,659,195 +15.08(+6.77%)
Mar 09, 2020 228.98 234.78 220.00 222.59 2,406,427 -26.57(-10.66%)
Mar 06, 2020 244.98 249.82 242.15 249.16 1,936,200 -3.56(-1.41%)
Mar 05, 2020 260.72 261.45 251.38 252.72 1,250,707 -15.53(-5.79%)
Mar 04, 2020 270.90 272.58 264.27 268.25 1,213,660 +1.84(+0.69%)
Mar 03, 2020 281.10 283.38 264.49 266.41 1,444,676 -15.63(-5.54%)
Mar 02, 2020 267.44 282.90 267.44 282.04 1,452,591 +16.25(+6.11%)
Feb 28, 2020 255.55 268.79 253.84 265.79 1,680,300 +0.12(+0.05%)
Feb 27, 2020 278.23 280.03 265.40 265.67 2,044,278 -18.53(-6.52%)
Feb 26, 2020 290.66 296.70 284.10 284.20 1,079,833 -4.18(-1.45%)
Feb 25, 2020 299.29 299.46 286.83 288.38 961,970 -10.04(-3.36%)
Feb 24, 2020 298.78 303.31 295.13 298.42 832,066 -10.50(-3.40%)
Feb 21, 2020 315.00 315.22 306.44 308.92 905,200 -8.47(-2.67%)
Feb 20, 2020 320.77 322.26 312.99 317.39 1,047,550 -3.72(-1.16%)
Feb 19, 2020 321.04 325.52 320.80 321.11 854,316 +0.54(+0.17%)
Feb 18, 2020 318.00 323.60 317.46 320.57 756,075 +2.14(+0.67%)
Feb 14, 2020 317.99 320.04 315.28 318.43 830,000 +0.85(+0.27%)
Feb 13, 2020 314.63 320.20 314.01 317.58 655,725 +1.20(+0.38%)
Feb 12, 2020 315.63 317.22 314.24 316.38 657,900 +0.63(+0.20%)
Feb 11, 2020 315.24 317.78 311.29 315.75 919,203 +2.07(+0.66%)
Feb 10, 2020 305.62 313.95 304.62 313.68 1,084,778 +6.92(+2.26%)
Feb 07, 2020 310.01 310.04 302.37 306.76 2,258,000 -22.09(-6.72%)
Feb 06, 2020 327.66 329.85 326.86 328.85 582,137 +1.98(+0.61%)
Feb 05, 2020 326.46 327.48 323.55 326.87 571,647 +2.94(+0.91%)
Feb 04, 2020 322.99 325.73 322.29 323.93 478,446 +4.85(+1.52%)
Feb 03, 2020 317.25 321.84 315.43 319.08 650,921 +3.85(+1.22%)
Jan 31, 2020 320.87 322.38 315.21 315.23 897,100 -5.95(-1.85%)
Jan 30, 2020 317.70 321.42 316.64 321.18 498,859 +1.63(+0.51%)
Jan 29, 2020 318.03 322.29 317.12 319.55 367,100 +2.10(+0.66%)
Jan 28, 2020 314.90 318.82 314.46 317.45 499,446 +4.20(+1.34%)
Jan 27, 2020 315.64 318.60 312.61 313.25 593,918 -7.38(-2.30%)
Jan 24, 2020 317.50 320.96 316.37 320.63 731,600 +3.93(+1.24%)
Jan 23, 2020 318.29 318.95 314.85 316.70 649,553 -1.60(-0.50%)
Jan 22, 2020 313.81 319.39 312.52 318.30 826,817 +7.32(+2.35%)
Jan 21, 2020 310.03 313.86 309.19 310.98 820,135 +0.94(+0.30%)
Jan 17, 2020 309.80 310.64 307.12 310.04 1,005,500 +1.07(+0.35%)
Jan 16, 2020 304.68 309.69 303.83 308.97 1,001,744 +5.89(+1.94%)
Jan 15, 2020 297.02 305.43 296.57 303.08 988,218 +6.90(+2.33%)
Jan 14, 2020 299.39 299.97 295.63 296.18 936,606 -3.22(-1.08%)
Jan 13, 2020 291.88 301.32 291.02 299.40 1,359,345 +7.00(+2.39%)
Jan 10, 2020 300.15 300.15 291.82 292.40 983,700 -6.11(-2.05%)
Jan 09, 2020 298.93 300.33 292.39 298.51 955,560 +1.49(+0.50%)
Jan 08, 2020 292.91 299.14 292.12 297.02 1,058,191 +5.27(+1.81%)
Jan 07, 2020 289.28 295.09 289.10 291.75 1,574,677 +2.56(+0.89%)
Jan 06, 2020 289.21 290.48 287.61 289.19 988,342 -1.62(-0.56%)
Jan 03, 2020 284.17 291.67 283.87 290.81 859,000 +3.07(+1.07%)
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.