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 (%)
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%)
Jan 02, 2020 289.88 291.41 286.73 287.74 814,047 +0.02(+0.01%)
Dec 31, 2019 285.12 287.91 284.88 287.72 542,400 +1.46(+0.51%)
Dec 30, 2019 285.61 287.32 284.03 286.26 725,486 +0.44(+0.15%)
Dec 27, 2019 284.13 287.89 282.79 285.82 713,100 +2.82(+1.00%)
Dec 26, 2019 286.38 287.26 282.36 283.00 547,055 -2.47(-0.87%)
Dec 24, 2019 285.24 287.94 284.56 285.47 256,900 +0.91(+0.32%)
Dec 23, 2019 290.27 290.27 283.66 284.56 1,126,396 -5.74(-1.98%)
Dec 20, 2019 290.45 293.96 285.47 290.30 1,810,900 +1.43(+0.50%)
Dec 19, 2019 289.43 295.29 284.02 288.87 2,172,182 -7.92(-2.67%)
Dec 18, 2019 304.00 304.97 296.43 296.79 1,983,883 -6.83(-2.25%)
Dec 17, 2019 307.90 308.67 300.74 303.62 683,248 -3.99(-1.30%)
Dec 16, 2019 307.00 310.10 304.38 307.61 583,895 +2.89(+0.95%)
Dec 13, 2019 300.11 305.49 299.35 304.72 603,400 +3.20(+1.06%)
Dec 12, 2019 301.80 304.50 297.53 301.52 943,599 -1.54(-0.51%)
Dec 11, 2019 302.70 303.74 299.54 303.06 213,150 +0.52(+0.17%)
Dec 10, 2019 303.24 303.85 301.67 302.54 302,497 -0.08(-0.03%)
Dec 09, 2019 307.35 307.48 302.62 302.62 279,645 -5.16(-1.68%)
Dec 06, 2019 305.12 307.97 304.19 307.78 275,700 +4.60(+1.52%)
Dec 05, 2019 306.00 306.56 302.75 303.18 442,321 -3.03(-0.99%)
Dec 04, 2019 305.88 309.38 303.85 306.21 495,608 +0.33(+0.11%)
Dec 03, 2019 304.61 306.93 301.29 305.88 488,530 -2.54(-0.82%)
Dec 02, 2019 306.80 315.75 306.80 308.42 708,138 +1.50(+0.49%)
Nov 29, 2019 306.15 308.74 305.28 306.92 227,800 +0.04(+0.01%)
Nov 27, 2019 308.95 309.39 306.39 306.88 372,900 -0.54(-0.18%)
Nov 26, 2019 300.50 308.41 299.67 307.42 667,124 +7.90(+2.64%)
Nov 25, 2019 296.03 300.18 294.70 299.52 560,984 +4.34(+1.47%)
Nov 22, 2019 296.32 298.17 292.95 295.18 610,300 -0.09(-0.03%)
Nov 21, 2019 300.59 301.88 294.57 295.27 465,181 -5.73(-1.90%)
Nov 20, 2019 301.68 304.61 298.38 301.00 630,232 -0.92(-0.30%)
Nov 19, 2019 298.67 302.15 297.79 301.92 477,901 +3.43(+1.15%)
Nov 18, 2019 297.00 299.38 295.30 298.49 390,622 +1.15(+0.39%)
Nov 15, 2019 294.76 298.33 292.27 297.34 437,400 +3.93(+1.34%)
Nov 14, 2019 290.09 294.09 289.66 293.41 424,249 +2.40(+0.82%)
Nov 13, 2019 289.77 294.27 289.22 291.01 341,713 +0.28(+0.10%)
Nov 12, 2019 291.06 294.76 289.92 290.73 508,277 -0.27(-0.09%)
Nov 11, 2019 292.09 295.45 290.51 291.00 548,149 -2.45(-0.83%)
Nov 08, 2019 294.89 296.85 291.56 293.45 485,200 -3.13(-1.06%)
Nov 07, 2019 288.15 299.99 285.30 296.58 783,202 +2.51(+0.85%)
Nov 06, 2019 292.12 294.77 290.38 294.07 455,692 +2.34(+0.80%)
Nov 05, 2019 292.91 293.63 287.04 291.73 580,565 -1.31(-0.45%)
Nov 04, 2019 296.13 296.13 291.87 293.04 309,071 -1.30(-0.44%)
Nov 01, 2019 296.48 296.48 291.13 294.34 544,400 +0.12(+0.04%)
Oct 31, 2019 299.50 300.51 293.24 294.22 504,718 -5.81(-1.94%)
Oct 30, 2019 298.51 300.40 296.29 300.03 235,053 +1.44(+0.48%)
Oct 29, 2019 301.21 303.26 298.42 298.59 312,409 -3.46(-1.15%)
Oct 28, 2019 300.77 304.52 299.73 302.05 474,991 +3.17(+1.06%)
Oct 25, 2019 295.06 299.95 294.50 298.88 553,200 +2.64(+0.89%)
Oct 24, 2019 292.50 298.25 291.51 296.24 477,912 +4.81(+1.65%)
Oct 23, 2019 286.55 291.58 285.37 291.43 437,586 +5.15(+1.80%)
Oct 22, 2019 292.77 295.65 286.11 286.28 757,230 -5.92(-2.03%)
Oct 21, 2019 292.05 295.62 291.18 292.20 581,514 +0.37(+0.13%)
Oct 18, 2019 293.30 295.85 289.49 291.83 667,600 -2.05(-0.70%)
Oct 17, 2019 294.83 297.07 293.07 293.88 308,962 -0.95(-0.32%)
Oct 16, 2019 295.33 297.00 290.29 294.83 553,636 -1.09(-0.37%)
Oct 15, 2019 290.95 296.10 290.95 295.92 411,300 +5.27(+1.81%)
Oct 14, 2019 291.35 293.08 289.03 290.65 236,193 -0.64(-0.22%)
Oct 11, 2019 291.75 296.36 290.97 291.29 441,500 +2.85(+0.99%)
Oct 10, 2019 281.85 289.08 281.85 288.44 541,581 +5.80(+2.05%)
Oct 09, 2019 282.06 283.28 279.34 282.64 385,500 +2.79(+1.00%)
Oct 08, 2019 282.05 284.32 276.18 279.85 450,166 -4.74(-1.67%)
Oct 07, 2019 288.45 288.45 284.35 284.59 361,162 -5.13(-1.77%)
Oct 04, 2019 282.04 289.86 281.98 289.72 685,900 +8.42(+2.99%)
Oct 03, 2019 277.74 281.90 274.74 281.30 436,553 +1.92(+0.69%)
Oct 02, 2019 280.84 281.86 277.24 279.38 558,755 -3.64(-1.29%)
Oct 01, 2019 288.06 294.98 282.52 283.02 662,339 -3.76(-1.31%)
Sep 30, 2019 288.00 288.75 284.91 286.78 1,247,941 -1.22(-0.42%)
Sep 27, 2019 293.63 294.85 285.78 288.00 475,900 -4.70(-1.61%)
Sep 26, 2019 290.46 294.97 288.80 292.70 458,399 +1.13(+0.39%)
Sep 25, 2019 285.63 292.66 284.27 291.57 545,336 +5.66(+1.98%)
Sep 24, 2019 290.07 290.93 284.07 285.91 863,808 -1.81(-0.63%)
Sep 23, 2019 288.41 289.61 287.33 287.72 459,326 -1.38(-0.48%)
Sep 20, 2019 293.06 294.67 288.59 289.10 592,100 -2.80(-0.96%)
Sep 19, 2019 295.60 296.87 291.52 291.90 343,789 -3.24(-1.10%)
Sep 18, 2019 297.10 298.32 291.67 295.14 626,949 -2.12(-0.71%)
Sep 17, 2019 298.20 301.40 293.93 297.26 551,470 -0.60(-0.20%)
Sep 16, 2019 290.67 301.21 290.14 297.86 712,134 +5.74(+1.96%)
Sep 13, 2019 290.50 295.28 285.54 292.12 667,400 +3.17(+1.10%)
Sep 12, 2019 288.09 294.22 288.09 288.95 616,630 +3.15(+1.10%)
Sep 11, 2019 282.50 290.45 282.50 285.80 778,849 -0.46(-0.16%)
Sep 10, 2019 288.44 289.60 282.84 286.26 911,353 -4.29(-1.48%)
Sep 09, 2019 304.01 304.53 290.01 290.55 681,488 -12.09(-3.99%)
Sep 06, 2019 302.48 304.65 301.17 302.64 341,600 +0.11(+0.04%)
Sep 05, 2019 301.99 304.21 301.83 302.53 298,280 +4.42(+1.48%)
Sep 04, 2019 296.57 298.24 294.50 298.11 468,471 +5.19(+1.77%)
Sep 03, 2019 297.18 298.63 291.97 292.92 420,306 -5.48(-1.84%)
Aug 30, 2019 301.53 303.26 296.77 298.40 359,300 -0.91(-0.30%)
Aug 29, 2019 298.00 300.84 297.59 299.31 367,817 +3.76(+1.27%)
Aug 28, 2019 291.16 296.49 288.85 295.55 277,577 +2.98(+1.02%)
Aug 27, 2019 293.87 295.26 290.20 292.57 600,098 +0.08(+0.03%)
Aug 26, 2019 295.30 296.67 290.90 292.49 527,023 -0.48(-0.16%)
Aug 23, 2019 299.10 302.61 291.76 292.97 840,500 -7.48(-2.49%)
Aug 22, 2019 302.24 302.58 297.13 300.45 445,063 -0.53(-0.18%)
Aug 21, 2019 297.38 301.31 297.02 300.98 488,080 +5.28(+1.79%)
Aug 20, 2019 297.19 298.39 295.21 295.70 443,141 -1.89(-0.64%)
Aug 19, 2019 294.90 298.36 294.30 297.59 382,386 +6.32(+2.17%)
Aug 16, 2019 288.81 292.00 288.04 291.27 387,800 +4.54(+1.58%)
Aug 15, 2019 287.00 287.98 284.68 286.73 468,281 +0.96(+0.34%)
Aug 14, 2019 291.39 293.38 285.21 285.77 625,742 -10.10(-3.41%)
Aug 13, 2019 288.36 296.80 288.27 295.87 520,631 +6.92(+2.39%)
Aug 12, 2019 294.45 295.47 288.01 288.95 361,148 -6.77(-2.29%)
Aug 09, 2019 295.50 297.13 293.55 295.72 405,100 -0.65(-0.22%)
Aug 08, 2019 292.50 296.92 290.48 296.37 698,847 +5.04(+1.73%)
Aug 07, 2019 280.00 293.31 275.00 291.33 1,354,029 +22.09(+8.20%)
Aug 06, 2019 269.07 270.94 267.46 269.24 497,841 +2.50(+0.94%)
Aug 05, 2019 272.86 272.86 264.93 266.74 834,571 -11.41(-4.10%)
Aug 02, 2019 279.54 280.78 274.41 278.15 469,800 -3.45(-1.23%)
Aug 01, 2019 284.01 287.61 280.14 281.60 446,347 -2.57(-0.90%)
Jul 31, 2019 284.27 288.49 280.78 284.17 477,475 +0.46(+0.16%)
Jul 30, 2019 285.86 286.64 282.96 283.71 422,106 -3.00(-1.05%)
Jul 29, 2019 287.22 287.84 285.40 286.71 337,609 -0.52(-0.18%)
Jul 26, 2019 287.57 289.44 286.06 287.23 386,500 +1.75(+0.61%)
Jul 25, 2019 289.92 289.92 284.63 285.48 383,731 -2.86(-0.99%)
Jul 24, 2019 289.99 291.08 287.79 288.34 475,846 -1.64(-0.57%)
Jul 23, 2019 289.05 290.24 286.84 289.98 436,551 +1.61(+0.56%)
Jul 22, 2019 290.20 292.98 288.16 288.37 872,134 -0.46(-0.16%)
Jul 19, 2019 292.91 292.91 288.60 288.83 480,600 -1.67(-0.57%)
Jul 18, 2019 290.21 291.72 288.70 290.50 498,739 +0.77(+0.27%)
Jul 17, 2019 291.34 292.40 288.85 289.73 525,274 -1.27(-0.44%)
Jul 16, 2019 293.08 293.08 290.72 291.00 363,346 -1.53(-0.52%)
Jul 15, 2019 292.82 292.98 287.66 292.53 813,081 +0.37(+0.13%)
Jul 12, 2019 293.87 295.14 291.12 292.16 546,800 -1.23(-0.42%)
Jul 11, 2019 288.71 294.71 288.01 293.39 287,945 +1.10(+0.38%)
Jul 10, 2019 296.15 296.79 291.57 292.29 341,603 -2.17(-0.74%)
Jul 09, 2019 290.66 294.56 288.85 294.46 598,800 +3.63(+1.25%)
Jul 08, 2019 291.03 292.58 290.03 290.83 274,708 -0.94(-0.32%)
Jul 05, 2019 287.72 291.79 287.10 291.77 432,000 +2.17(+0.75%)
Jul 03, 2019 286.51 289.78 286.33 289.60 254,200 +3.58(+1.25%)
Jul 02, 2019 283.66 287.00 282.69 286.02 448,502 +2.85(+1.01%)
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.