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 (%)
May 31, 2019 256.88 259.73 256.41 258.21 622,900 -2.48(-0.95%)
May 30, 2019 260.66 263.44 259.47 260.69 704,466 +0.69(+0.27%)
May 29, 2019 266.84 267.19 258.33 260.00 952,389 -7.72(-2.88%)
May 28, 2019 267.93 272.14 266.64 267.72 818,322 +0.92(+0.34%)
May 24, 2019 268.89 270.28 264.25 266.80 415,400 +0.13(+0.05%)
May 23, 2019 272.68 272.68 265.63 266.67 530,376 -8.32(-3.03%)
May 22, 2019 273.40 276.89 273.34 274.99 348,116 +1.44(+0.53%)
May 21, 2019 273.93 274.99 272.67 273.55 402,369 +1.47(+0.54%)
May 20, 2019 267.02 272.91 266.49 272.08 556,167 +2.82(+1.05%)
May 17, 2019 268.39 270.81 268.39 269.26 420,800 -1.87(-0.69%)
May 16, 2019 265.56 271.70 265.18 271.13 789,157 +6.95(+2.63%)
May 15, 2019 263.56 268.71 263.23 264.18 611,129 -0.45(-0.17%)
May 14, 2019 255.00 265.63 254.51 264.63 667,242 +7.54(+2.93%)
May 13, 2019 256.54 259.04 255.81 257.09 590,085 -6.54(-2.48%)
May 10, 2019 263.92 265.87 260.10 263.63 1,071,900 -2.56(-0.96%)
May 09, 2019 265.59 266.99 260.47 266.19 724,031 +0.00(+0.00%)
May 08, 2019 250.32 268.35 227.82 266.19 1,107,012 +17.53(+7.05%)
May 07, 2019 254.31 255.08 246.26 248.66 732,797 -7.97(-3.11%)
May 06, 2019 253.05 257.22 252.41 256.63 344,235 -1.12(-0.43%)
May 03, 2019 258.00 258.98 256.93 257.75 255,100 +0.91(+0.35%)
May 02, 2019 257.12 258.86 255.32 256.84 458,704 -0.73(-0.28%)
May 01, 2019 261.02 261.56 257.49 257.57 323,089 -3.38(-1.30%)
Apr 30, 2019 261.01 261.97 259.42 260.95 381,646 +0.73(+0.28%)
Apr 29, 2019 258.76 260.95 258.15 260.22 429,028 +2.35(+0.91%)
Apr 26, 2019 257.53 258.23 256.20 257.87 275,500 +0.65(+0.25%)
Apr 25, 2019 256.20 257.83 255.36 257.22 272,931 +0.88(+0.34%)
Apr 24, 2019 256.52 257.68 255.70 256.34 343,072 -0.33(-0.13%)
Apr 23, 2019 253.94 257.18 252.40 256.67 326,584 +4.17(+1.65%)
Apr 22, 2019 249.83 252.85 249.83 252.50 359,005 +1.08(+0.43%)
Apr 18, 2019 250.77 251.50 248.62 251.42 413,500 +0.25(+0.10%)
Apr 17, 2019 252.45 253.60 250.63 251.17 370,315 -0.92(-0.36%)
Apr 16, 2019 252.97 253.96 251.22 252.09 264,788 +0.52(+0.21%)
Apr 15, 2019 251.75 252.66 250.28 251.57 337,445 +0.19(+0.08%)
Apr 12, 2019 251.36 251.80 249.55 251.38 309,700 +1.46(+0.58%)
Apr 11, 2019 250.42 251.42 248.71 249.92 715,121 -0.23(-0.09%)
Apr 10, 2019 250.90 252.34 249.89 250.15 313,240 -0.13(-0.05%)
Apr 09, 2019 249.42 251.41 249.42 250.28 339,612 -0.60(-0.24%)
Apr 08, 2019 250.18 251.01 247.86 250.88 220,055 +0.57(+0.23%)
Apr 05, 2019 249.33 250.88 248.46 250.31 402,500 +1.99(+0.80%)
Apr 04, 2019 250.26 250.43 246.72 248.32 404,439 -1.65(-0.66%)
Apr 03, 2019 250.94 250.94 249.02 249.97 531,085 -0.13(-0.05%)
Apr 02, 2019 250.65 251.06 248.47 250.10 568,715 +1.04(+0.42%)
Apr 01, 2019 248.82 250.82 246.90 249.06 920,265 +2.47(+1.00%)
Mar 29, 2019 245.32 246.81 244.32 246.59 462,200 +3.01(+1.24%)
Mar 28, 2019 242.95 243.92 241.92 243.58 317,881 +1.42(+0.59%)
Mar 27, 2019 241.14 242.50 238.84 242.16 529,593 +1.02(+0.42%)
Mar 26, 2019 239.14 241.63 239.14 241.14 564,311 +3.44(+1.45%)
Mar 25, 2019 236.72 237.98 235.13 237.70 526,546 +0.24(+0.10%)
Mar 22, 2019 241.18 241.91 236.49 237.46 655,000 -4.08(-1.69%)
Mar 21, 2019 237.60 242.80 235.90 241.54 959,995 +3.31(+1.39%)
Mar 20, 2019 240.89 241.13 237.15 238.23 806,498 -2.65(-1.10%)
Mar 19, 2019 241.50 245.46 240.60 240.88 740,491 +0.13(+0.05%)
Mar 18, 2019 240.85 241.96 239.27 240.75 534,399 +1.48(+0.62%)
Mar 15, 2019 236.29 239.34 236.28 239.27 1,317,400 +2.67(+1.13%)
Mar 14, 2019 235.19 237.65 234.27 236.60 717,191 +1.63(+0.69%)
Mar 13, 2019 232.99 237.00 232.21 234.97 1,140,969 +3.17(+1.37%)
Mar 12, 2019 231.51 233.37 230.02 231.80 559,736 +0.97(+0.42%)
Mar 11, 2019 229.00 230.87 228.13 230.83 385,085 +3.01(+1.32%)
Mar 08, 2019 225.53 227.91 224.75 227.82 399,000 +0.32(+0.14%)
Mar 07, 2019 230.07 230.07 225.68 227.50 644,787 -3.34(-1.45%)
Mar 06, 2019 230.90 231.95 229.84 230.84 345,087 -0.50(-0.22%)
Mar 05, 2019 232.50 232.90 231.09 231.34 384,382 -0.72(-0.31%)
Mar 04, 2019 231.64 234.68 230.50 232.06 679,990 -1.27(-0.54%)
Mar 01, 2019 234.98 234.98 232.69 233.33 547,400 +0.05(+0.02%)
Feb 28, 2019 231.70 233.92 230.83 233.28 599,039 +1.58(+0.68%)
Feb 27, 2019 230.09 231.83 228.98 231.70 389,908 -0.05(-0.02%)
Feb 26, 2019 229.98 231.80 228.77 231.75 997,959 +1.49(+0.65%)
Feb 25, 2019 229.96 230.55 228.93 230.26 666,742 +1.83(+0.80%)
Feb 22, 2019 226.60 228.60 226.32 228.43 484,600 +2.68(+1.19%)
Feb 21, 2019 226.74 227.05 224.66 225.75 672,509 -1.75(-0.77%)
Feb 20, 2019 225.89 227.84 225.84 227.50 553,834 +1.43(+0.63%)
Feb 19, 2019 223.62 226.24 223.59 226.07 703,235 +2.02(+0.90%)
Feb 15, 2019 222.10 224.25 221.08 224.05 618,500 +3.55(+1.61%)
Feb 14, 2019 219.22 220.51 218.22 220.50 875,958 +1.11(+0.51%)
Feb 13, 2019 220.00 221.15 218.47 219.39 605,910 +0.51(+0.23%)
Feb 12, 2019 218.34 219.71 217.50 218.88 744,697 +1.62(+0.75%)
Feb 11, 2019 218.24 219.82 216.86 217.26 497,449 +0.02(+0.01%)
Feb 08, 2019 216.21 217.50 214.56 217.24 847,200 -0.83(-0.38%)
Feb 07, 2019 212.54 219.00 212.54 218.07 1,322,667 +12.89(+6.28%)
Feb 06, 2019 204.30 205.89 203.40 205.18 677,739 +0.35(+0.17%)
Feb 05, 2019 202.71 205.30 202.34 204.83 618,739 +2.81(+1.39%)
Feb 04, 2019 202.45 203.05 201.48 202.02 780,992 -0.97(-0.48%)
Feb 01, 2019 201.76 204.21 200.43 202.99 389,300 +1.18(+0.58%)
Jan 31, 2019 202.09 203.52 200.75 201.81 613,856 -0.80(-0.39%)
Jan 30, 2019 198.72 203.49 197.61 202.61 412,460 +5.04(+2.55%)
Jan 29, 2019 198.21 199.10 196.65 197.57 366,487 -0.93(-0.47%)
Jan 28, 2019 197.04 199.19 196.49 198.50 340,504 -1.27(-0.64%)
Jan 25, 2019 198.83 200.44 197.24 199.77 594,000 +3.19(+1.62%)
Jan 24, 2019 196.50 197.86 196.23 196.58 488,080 -0.42(-0.21%)
Jan 23, 2019 197.00 197.16 194.52 197.00 341,724 +1.06(+0.54%)
Jan 22, 2019 197.44 197.45 195.15 195.94 375,914 -2.38(-1.20%)
Jan 18, 2019 194.36 198.39 193.51 198.32 635,100 +5.71(+2.96%)
Jan 17, 2019 190.68 193.22 190.24 192.61 557,758 +1.30(+0.68%)
Jan 16, 2019 190.87 192.86 190.26 191.31 566,136 +0.26(+0.14%)
Jan 15, 2019 189.00 192.01 188.30 191.05 480,680 +2.31(+1.22%)
Jan 14, 2019 187.95 190.50 187.95 188.74 899,967 -0.26(-0.14%)
Jan 11, 2019 188.36 189.38 186.94 189.00 373,500 -1.06(-0.56%)
Jan 10, 2019 187.69 190.12 187.05 190.06 565,569 +0.49(+0.26%)
Jan 09, 2019 188.09 191.34 187.72 189.57 701,305 +2.12(+1.13%)
Jan 08, 2019 188.55 189.51 185.82 187.45 737,122 +1.42(+0.76%)
Jan 07, 2019 184.60 187.68 184.25 186.03 563,447 +1.09(+0.59%)
Jan 04, 2019 183.50 186.24 182.51 184.94 943,200 +3.34(+1.84%)
Jan 03, 2019 183.86 184.48 180.05 181.60 680,828 -3.95(-2.13%)
Jan 02, 2019 183.11 187.23 182.07 185.55 714,278 -0.17(-0.09%)
Dec 31, 2018 184.51 185.72 183.06 185.72 361,600 +2.23(+1.22%)
Dec 28, 2018 186.19 186.19 180.92 183.49 562,000 -1.61(-0.87%)
Dec 27, 2018 179.77 185.10 179.01 185.10 824,374 +2.30(+1.26%)
Dec 26, 2018 175.93 182.81 175.66 182.80 669,517 +7.30(+4.16%)
Dec 24, 2018 174.76 176.57 172.18 175.50 646,700 -0.90(-0.51%)
Dec 21, 2018 179.33 182.76 176.10 176.40 1,421,800 -1.73(-0.97%)
Dec 20, 2018 178.72 180.21 175.86 178.13 888,411 -1.83(-1.02%)
Dec 19, 2018 179.52 185.80 177.01 179.96 1,179,751 +0.88(+0.49%)
Dec 18, 2018 179.07 180.58 176.04 179.08 1,495,494 +0.81(+0.45%)
Dec 17, 2018 175.78 181.61 174.76 178.27 1,904,027 +1.36(+0.77%)
Dec 14, 2018 177.59 178.81 175.19 176.91 594,000 -2.76(-1.54%)
Dec 13, 2018 182.21 182.96 177.75 179.67 736,497 -1.74(-0.96%)
Dec 12, 2018 184.23 185.67 181.19 181.41 616,785 -1.13(-0.62%)
Dec 11, 2018 184.18 185.76 179.65 182.54 729,376 -3.33(-1.79%)
Dec 10, 2018 185.98 188.87 182.87 185.87 476,910 -1.06(-0.57%)
Dec 07, 2018 188.85 193.24 185.13 186.93 664,300 -2.03(-1.07%)
Dec 06, 2018 186.50 189.28 184.49 188.96 839,641 -0.92(-0.48%)
Dec 04, 2018 195.28 197.04 189.46 189.88 568,600 -6.28(-3.20%)
Dec 03, 2018 197.42 198.83 195.00 196.16 605,557 +2.76(+1.43%)
Nov 30, 2018 192.09 195.00 191.40 193.40 953,900 +1.72(+0.90%)
Nov 29, 2018 192.29 193.40 190.40 191.68 439,078 -1.26(-0.65%)
Nov 28, 2018 188.73 193.59 188.73 192.94 503,437 +5.16(+2.75%)
Nov 27, 2018 187.69 189.55 185.90 187.78 686,766 -1.22(-0.65%)
Nov 26, 2018 187.20 190.56 185.54 189.00 1,299,755 +4.89(+2.66%)
Nov 23, 2018 186.29 188.16 183.90 184.11 373,300 -4.00(-2.13%)
Nov 21, 2018 188.11 188.11 188.11 0 -0.20(-0.11%)
Nov 20, 2018 186.25 192.12 184.57 188.31 889,168 -2.83(-1.48%)
Nov 19, 2018 198.08 198.49 190.28 191.14 673,842 -7.05(-3.56%)
Nov 16, 2018 197.29 201.06 197.14 198.19 648,900 -0.02(-0.01%)
Nov 15, 2018 190.16 198.59 190.16 198.21 1,060,414 +7.25(+3.80%)
Nov 14, 2018 195.99 198.97 190.60 190.96 726,410 -3.58(-1.84%)
Nov 13, 2018 194.38 197.72 192.73 194.54 582,744 +0.85(+0.44%)
Nov 12, 2018 199.45 199.45 193.53 193.69 1,047,030 -6.13(-3.07%)
Nov 09, 2018 203.58 203.68 197.83 199.82 809,100 -4.76(-2.33%)
Nov 08, 2018 203.01 205.08 202.53 204.58 783,382 +0.34(+0.17%)
Nov 07, 2018 198.80 204.56 198.54 204.24 651,162 +6.64(+3.36%)
Nov 06, 2018 197.94 199.57 195.72 197.60 696,767 +0.12(+0.06%)
Nov 05, 2018 197.74 199.58 194.99 197.48 760,093 +0.14(+0.07%)
Nov 02, 2018 200.23 203.01 194.82 197.34 728,100 -2.50(-1.25%)
Nov 01, 2018 200.47 200.72 197.80 199.84 1,073,494 -0.19(-0.09%)
Oct 31, 2018 197.25 204.93 196.64 200.03 1,668,668 +14.78(+7.98%)
Oct 30, 2018 183.85 185.83 180.15 185.25 1,434,601 +2.02(+1.10%)
Oct 29, 2018 190.55 192.10 180.22 183.23 1,382,120 -5.17(-2.74%)
Oct 26, 2018 191.26 192.81 186.76 188.40 1,024,900 -6.60(-3.38%)
Oct 25, 2018 193.49 196.91 191.71 195.00 895,148 +2.83(+1.47%)
Oct 24, 2018 201.13 201.97 191.98 192.17 719,259 -9.17(-4.55%)
Oct 23, 2018 200.40 202.39 197.15 201.34 721,648 -2.21(-1.09%)
Oct 22, 2018 204.99 205.45 202.06 203.55 457,631 -0.54(-0.26%)
Oct 19, 2018 207.57 209.38 202.48 204.09 841,400 -2.64(-1.28%)
Oct 18, 2018 212.21 213.00 205.51 206.73 599,911 -6.16(-2.89%)
Oct 17, 2018 213.79 214.40 211.64 212.89 473,530 -1.00(-0.47%)
Oct 16, 2018 209.26 214.15 208.26 213.89 413,976 +5.33(+2.56%)
Oct 15, 2018 208.00 209.65 207.20 208.56 600,924 +0.30(+0.14%)
Oct 12, 2018 205.18 208.98 204.38 208.26 732,000 +7.66(+3.82%)
Oct 11, 2018 204.28 207.88 199.61 200.60 703,774 -4.68(-2.28%)
Oct 10, 2018 214.69 215.16 204.86 205.28 746,603 -9.88(-4.59%)
Oct 09, 2018 215.91 217.15 213.81 215.16 442,028 -1.65(-0.76%)
Oct 08, 2018 218.69 219.66 213.98 216.81 534,246 -1.64(-0.75%)
Oct 05, 2018 220.09 221.75 215.86 218.45 458,800 -2.52(-1.14%)
Oct 04, 2018 225.33 225.33 219.47 220.97 605,870 -5.13(-2.27%)
Oct 03, 2018 225.27 227.18 224.42 226.10 559,067 +1.46(+0.65%)
Oct 02, 2018 226.14 226.14 223.55 224.64 627,239 -1.40(-0.62%)
Oct 01, 2018 229.02 230.24 225.62 226.04 485,395 -1.80(-0.79%)
Sep 28, 2018 227.16 230.12 226.95 227.84 884,800 +0.42(+0.18%)
Sep 27, 2018 225.64 228.04 225.64 227.42 444,457 +2.29(+1.02%)
Sep 26, 2018 226.77 227.10 224.70 225.13 477,576 -0.56(-0.25%)
Sep 25, 2018 222.14 226.53 220.59 225.69 459,841 +3.69(+1.66%)
Sep 24, 2018 221.08 222.78 219.35 222.00 437,199 -0.28(-0.13%)
Sep 21, 2018 223.76 227.15 221.90 222.28 1,059,000 +0.10(+0.05%)
Sep 20, 2018 220.47 222.40 220.11 222.18 347,046 +2.25(+1.02%)
Sep 19, 2018 221.20 221.20 219.33 219.93 270,267 -1.08(-0.49%)
Sep 18, 2018 218.05 222.03 217.49 221.01 329,806 +2.26(+1.03%)
Sep 17, 2018 221.20 221.20 218.55 218.75 313,827 -2.33(-1.05%)
Sep 14, 2018 221.93 222.79 219.05 221.08 324,200 -0.56(-0.25%)
Sep 13, 2018 221.00 222.50 220.87 221.64 493,426 +0.63(+0.29%)
Sep 12, 2018 217.34 221.58 217.23 221.01 407,663 +3.80(+1.75%)
Sep 11, 2018 216.45 218.21 215.97 217.21 406,849 -0.40(-0.18%)
Sep 10, 2018 215.86 218.05 215.22 217.61 349,090 +2.75(+1.28%)
Sep 07, 2018 215.10 216.51 213.26 214.86 379,100 -1.32(-0.61%)
Sep 06, 2018 215.06 217.16 214.83 216.18 513,895 +1.35(+0.63%)
Sep 05, 2018 215.20 215.87 211.90 214.83 438,266 -0.48(-0.22%)
Sep 04, 2018 214.05 215.53 213.02 215.31 595,177 +1.57(+0.73%)
Aug 31, 2018 213.74 213.74 213.74 0 -0.57(-0.27%)
Aug 30, 2018 216.60 216.60 214.24 214.31 436,020 -2.22(-1.03%)
Aug 29, 2018 216.19 217.08 214.77 216.53 438,421 -0.07(-0.03%)
Aug 28, 2018 219.94 220.61 216.40 216.60 354,193 -2.82(-1.29%)
Aug 27, 2018 219.25 221.06 219.22 219.42 452,470 +1.33(+0.61%)
Aug 24, 2018 216.13 218.40 216.12 218.09 297,700 +1.98(+0.92%)
Aug 23, 2018 217.69 219.06 215.70 216.11 405,650 -1.46(-0.67%)
Aug 22, 2018 215.32 217.96 215.32 217.57 315,731 +1.56(+0.72%)
Aug 21, 2018 216.07 217.18 215.59 216.01 351,406 +0.86(+0.40%)
Aug 20, 2018 215.02 215.91 213.37 215.15 288,881 +0.96(+0.45%)
Aug 17, 2018 214.47 215.28 212.85 214.19 380,200 +0.14(+0.07%)
Aug 16, 2018 213.63 215.04 212.09 214.05 505,877 +1.43(+0.67%)
Aug 15, 2018 214.27 215.38 211.39 212.62 522,958 -2.58(-1.20%)
Aug 14, 2018 215.98 216.44 214.43 215.20 379,410 +0.38(+0.18%)
Aug 13, 2018 217.23 218.84 214.70 214.82 471,470 -2.71(-1.25%)
Aug 10, 2018 215.00 218.55 215.00 217.53 450,200 +1.63(+0.75%)
Aug 09, 2018 217.72 219.02 215.73 215.90 584,951 -1.82(-0.84%)
Aug 08, 2018 217.66 218.46 216.06 217.72 371,085 +0.16(+0.07%)
Aug 07, 2018 217.60 218.68 216.46 217.56 454,991 +0.71(+0.33%)
Aug 06, 2018 215.02 217.70 213.80 216.85 559,706 +0.79(+0.37%)
Aug 03, 2018 219.35 221.92 210.64 216.06 1,681,600 -5.51(-2.49%)
Aug 02, 2018 217.73 222.84 215.55 221.57 1,185,423 +3.34(+1.53%)
Aug 01, 2018 216.12 218.86 214.78 218.23 860,027 +1.23(+0.57%)
Jul 31, 2018 217.51 220.98 215.45 217.00 698,058 +0.25(+0.12%)
Jul 30, 2018 220.09 220.84 214.82 216.75 764,049 -4.07(-1.84%)
Jul 27, 2018 224.06 224.52 219.30 220.82 599,500 -3.09(-1.38%)
Jul 26, 2018 225.39 225.39 223.24 223.91 653,949 -1.64(-0.73%)
Jul 25, 2018 220.67 225.92 219.52 225.55 765,894 +4.04(+1.82%)
Jul 24, 2018 220.01 221.58 218.89 221.51 744,688 +2.22(+1.01%)
Jul 23, 2018 219.41 219.50 217.31 219.29 741,225 +0.20(+0.09%)
Jul 20, 2018 219.25 219.25 218.58 219.09 607,471 +1.09(+0.50%)
Jul 19, 2018 218.08 219.16 217.19 218.00 450,121 +0.11(+0.05%)
Jul 18, 2018 216.91 218.15 215.23 217.89 860,489 +1.67(+0.77%)
Jul 17, 2018 215.37 217.13 214.27 216.22 1,355,695 +0.04(+0.02%)
Jul 16, 2018 220.50 220.99 215.97 216.18 622,292 -4.05(-1.84%)
Jul 13, 2018 220.51 221.09 218.03 220.23 647,607 -0.27(-0.12%)
Jul 12, 2018 220.89 221.41 219.68 220.50 934,355 +1.27(+0.58%)
Jul 11, 2018 218.74 219.69 218.29 219.23 476,118 -0.20(-0.09%)
Jul 10, 2018 220.72 220.72 218.66 219.43 563,794 +0.89(+0.41%)
Jul 09, 2018 216.57 219.19 216.57 218.54 645,492 +1.75(+0.81%)
Jul 06, 2018 214.28 217.95 214.08 216.79 589,681 +2.62(+1.22%)
Jul 05, 2018 214.64 215.41 212.27 214.17 783,122 -0.03(-0.01%)
Jul 03, 2018 214.20 214.20 214.20 0 +1.64(+0.77%)
Jul 02, 2018 209.70 212.71 209.13 212.56 441,382 +1.91(+0.91%)
Jun 29, 2018 211.49 212.64 210.11 210.65 730,095 -0.27(-0.13%)
Jun 28, 2018 207.75 211.08 207.27 210.92 669,047 +2.51(+1.20%)
Jun 27, 2018 210.77 212.23 208.11 208.41 1,282,026 -2.24(-1.06%)
Jun 26, 2018 210.56 212.02 209.49 210.65 1,502,503 -0.33(-0.16%)
Jun 25, 2018 215.11 215.11 210.20 210.98 1,301,328 -5.33(-2.46%)
Jun 22, 2018 219.09 219.53 214.81 216.31 1,603,615 -2.51(-1.15%)
Jun 21, 2018 221.18 222.92 218.34 218.82 1,418,393 -2.90(-1.31%)
Jun 20, 2018 218.62 221.94 217.54 221.72 2,612,514 +1.64(+0.75%)
Jun 19, 2018 218.57 222.88 218.57 220.08 19,807,106 -0.36(-0.16%)
Jun 18, 2018 215.56 221.35 213.69 220.44 4,550,680 +13.35(+6.45%)
Jun 15, 2018 207.42 205.53 207.09 702,456 +1.56(+0.76%)
Jun 14, 2018 207.71 208.42 205.22 205.53 394,426 -2.13(-1.03%)
Jun 13, 2018 207.02 209.88 205.50 207.66 670,108 +2.68(+1.31%)
Jun 12, 2018 204.00 205.20 202.55 204.98 416,377 +2.17(+1.07%)
Jun 11, 2018 201.95 203.55 200.53 202.81 702,690 +0.31(+0.15%)
Jun 08, 2018 200.14 203.23 199.90 202.50 550,845 +2.35(+1.17%)
Jun 07, 2018 207.08 207.08 199.43 200.15 956,645 -7.36(-3.55%)
Jun 06, 2018 207.71 207.51 594,310 +3.35(+1.64%)
Jun 05, 2018 202.36 204.41 201.96 204.16 529,246 +1.92(+0.95%)
Jun 04, 2018 201.66 202.45 196.72 202.24 1,107,164 +1.56(+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.