Corpay, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-08-06 | 155.60 | 163.73 | 155.60 | 159.01 | 159.01 | 2,297,200 |
| 2015-08-05 | 155.73 | 156.36 | 153.19 | 153.99 | 153.99 | 1,135,700 |
| 2015-08-04 | 154.17 | 155.55 | 153.79 | 154.24 | 154.24 | 526,100 |
| 2015-08-03 | 155.43 | 155.43 | 153.38 | 154.36 | 154.36 | 791,800 |
| 2015-07-31 | 154.76 | 155.76 | 153.56 | 154.82 | 154.82 | 419,600 |
| 2015-07-30 | 153.35 | 155.29 | 152.48 | 154.29 | 154.29 | 440,200 |
| 2015-07-29 | 152.10 | 154.19 | 150.45 | 153.75 | 153.75 | 579,400 |
| 2015-07-28 | 150.25 | 151.87 | 149.44 | 151.68 | 151.68 | 741,800 |
| 2015-07-27 | 150.83 | 151.55 | 148.89 | 149.30 | 149.30 | 955,100 |
| 2015-07-24 | 152.16 | 152.79 | 151.49 | 152.07 | 152.07 | 806,000 |
| 2015-07-23 | 153.91 | 154.92 | 151.44 | 151.49 | 151.49 | 483,100 |
| 2015-07-22 | 154.20 | 155.06 | 153.40 | 153.50 | 153.50 | 603,600 |
| 2015-07-21 | 155.41 | 155.89 | 154.11 | 154.49 | 154.49 | 441,500 |
| 2015-07-20 | 154.50 | 156.82 | 154.00 | 155.58 | 155.58 | 600,600 |
| 2015-07-17 | 156.23 | 156.34 | 153.65 | 154.00 | 154.00 | 626,400 |
| 2015-07-16 | 156.49 | 157.07 | 154.83 | 156.00 | 156.00 | 882,300 |
| 2015-07-15 | 156.84 | 157.39 | 154.75 | 155.56 | 155.56 | 400,500 |
| 2015-07-14 | 156.77 | 157.26 | 156.39 | 156.56 | 156.56 | 306,900 |
| 2015-07-13 | 154.40 | 157.19 | 154.40 | 156.49 | 156.49 | 495,400 |
| 2015-07-10 | 155.72 | 155.72 | 153.28 | 154.25 | 154.25 | 451,000 |
| 2015-07-09 | 155.16 | 156.30 | 153.16 | 153.61 | 153.61 | 518,200 |
| 2015-07-08 | 153.22 | 155.06 | 152.37 | 152.96 | 152.96 | 518,100 |
| 2015-07-07 | 154.60 | 155.88 | 151.68 | 154.32 | 154.32 | 687,300 |
| 2015-07-06 | 154.62 | 156.35 | 153.77 | 155.42 | 155.42 | 515,200 |
| 2015-07-02 | 156.49 | 156.49 | 154.61 | 156.04 | 156.04 | 403,200 |
| 2015-07-01 | 157.38 | 158.60 | 155.04 | 155.99 | 155.99 | 707,700 |
| 2015-06-30 | 155.00 | 156.88 | 155.00 | 156.06 | 156.06 | 556,000 |
| 2015-06-29 | 157.28 | 158.31 | 155.09 | 155.34 | 155.34 | 448,900 |
| 2015-06-26 | 160.59 | 161.09 | 158.67 | 159.30 | 159.30 | 764,800 |
| 2015-06-25 | 159.76 | 161.20 | 159.26 | 160.11 | 160.11 | 407,700 |
| 2015-06-24 | 161.90 | 162.21 | 159.32 | 159.98 | 159.98 | 420,400 |
| 2015-06-23 | 162.36 | 162.93 | 161.36 | 161.99 | 161.99 | 297,000 |
| 2015-06-22 | 162.86 | 163.07 | 161.20 | 161.93 | 161.93 | 383,200 |
| 2015-06-19 | 162.39 | 162.57 | 160.70 | 161.39 | 161.39 | 378,600 |
| 2015-06-18 | 160.81 | 162.81 | 160.46 | 162.10 | 162.10 | 476,800 |
| 2015-06-17 | 163.25 | 163.25 | 160.13 | 160.75 | 160.75 | 398,400 |
| 2015-06-16 | 160.72 | 163.19 | 159.94 | 163.07 | 163.07 | 624,200 |
| 2015-06-15 | 159.90 | 161.52 | 159.68 | 161.36 | 161.36 | 493,300 |
| 2015-06-12 | 160.59 | 161.64 | 160.45 | 161.54 | 161.54 | 485,800 |
| 2015-06-11 | 159.61 | 161.72 | 158.81 | 161.37 | 161.37 | 708,600 |
| 2015-06-10 | 157.02 | 160.00 | 155.01 | 159.51 | 159.51 | 1,134,100 |
| 2015-06-09 | 152.81 | 152.96 | 149.75 | 151.28 | 151.28 | 384,300 |
| 2015-06-08 | 154.75 | 154.78 | 151.35 | 152.72 | 152.72 | 554,400 |
| 2015-06-05 | 151.80 | 156.40 | 150.54 | 154.75 | 154.75 | 1,030,800 |
| 2015-06-04 | 153.23 | 154.00 | 150.39 | 151.30 | 151.30 | 522,500 |
| 2015-06-03 | 153.99 | 155.69 | 153.69 | 154.36 | 154.36 | 379,700 |
| 2015-06-02 | 152.90 | 154.35 | 152.05 | 154.17 | 154.17 | 592,800 |
| 2015-06-01 | 152.58 | 154.85 | 152.08 | 153.70 | 153.70 | 598,700 |
| 2015-05-29 | 152.74 | 153.67 | 151.06 | 152.14 | 152.14 | 650,400 |
| 2015-05-28 | 153.75 | 154.75 | 152.34 | 152.92 | 152.92 | 433,000 |
| 2015-05-27 | 152.86 | 154.44 | 151.42 | 153.63 | 153.63 | 476,200 |
| 2015-05-26 | 153.49 | 154.46 | 151.75 | 152.86 | 152.86 | 710,400 |
| 2015-05-22 | 152.74 | 154.69 | 152.25 | 154.25 | 154.25 | 918,400 |
| 2015-05-21 | 151.81 | 155.24 | 150.94 | 154.81 | 154.81 | 583,700 |
| 2015-05-20 | 153.15 | 153.73 | 150.60 | 152.02 | 152.02 | 471,800 |
| 2015-05-19 | 154.55 | 155.56 | 153.09 | 153.46 | 153.46 | 411,000 |
| 2015-05-18 | 154.30 | 154.66 | 151.80 | 154.37 | 154.37 | 416,400 |
| 2015-05-15 | 155.08 | 155.65 | 153.36 | 154.34 | 154.34 | 305,800 |
| 2015-05-14 | 153.92 | 155.95 | 153.47 | 154.88 | 154.88 | 455,100 |
| 2015-05-13 | 153.83 | 155.21 | 151.82 | 153.32 | 153.32 | 371,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.