Corpay, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 263.52 | 263.52 | 263.52 | 263.52 | 263.52 | 2 |
| 2022-09-15 | 268.65 | 269.49 | 268.65 | 269.49 | 269.49 | 10 |
| 2022-09-14 | 269.36 | 269.36 | 269.36 | 269.36 | 269.36 | 21 |
| 2022-09-13 | 276.13 | 276.13 | 276.13 | 276.13 | 276.13 | 11 |
| 2022-09-12 | 284.17 | 284.17 | 284.17 | 284.17 | 284.17 | 7 |
| 2022-09-09 | 284.20 | 284.20 | 283.64 | 283.64 | 283.64 | 7 |
| 2022-09-08 | 277.04 | 277.04 | 277.04 | 277.04 | 277.04 | 1 |
| 2022-09-06 | 274.56 | 274.56 | 274.56 | 274.56 | 274.56 | 8 |
| 2022-09-05 | 270.91 | 270.91 | 270.91 | 270.91 | 270.91 | 0 |
| 2022-09-02 | 270.91 | 270.91 | 270.91 | 270.91 | 270.91 | 6 |
| 2022-09-01 | 271.71 | 275.91 | 271.71 | 275.15 | 275.15 | 7 |
| 2022-08-31 | 277.14 | 277.14 | 277.14 | 277.14 | 277.14 | 12 |
| 2022-08-30 | 276.35 | 276.35 | 276.35 | 276.35 | 276.35 | 7 |
| 2022-08-29 | 275.24 | 275.24 | 275.24 | 275.24 | 275.24 | 2 |
| 2022-08-26 | 280.60 | 280.60 | 280.50 | 280.50 | 280.50 | 7 |
| 2022-08-25 | 296.45 | 296.45 | 296.45 | 296.45 | 296.45 | 5 |
| 2022-08-24 | 292.38 | 292.38 | 292.38 | 292.38 | 292.38 | 1 |
| 2022-08-23 | 293.32 | 293.32 | 293.32 | 293.32 | 293.32 | 15 |
| 2022-08-22 | 298.20 | 298.20 | 295.12 | 295.12 | 295.12 | 19 |
| 2022-08-19 | 302.87 | 302.87 | 302.87 | 302.87 | 302.87 | 3 |
| 2022-08-18 | 306.95 | 306.95 | 306.95 | 306.95 | 306.95 | 3 |
| 2022-08-17 | 299.03 | 299.03 | 299.03 | 299.03 | 299.03 | 6 |
| 2022-08-16 | 297.83 | 297.83 | 297.83 | 297.83 | 297.83 | 6 |
| 2022-08-15 | 290.15 | 290.58 | 290.15 | 290.58 | 290.58 | 3 |
| 2022-08-12 | 291.30 | 291.45 | 291.30 | 291.45 | 291.45 | 3 |
| 2022-08-11 | 292.03 | 292.03 | 292.03 | 292.03 | 292.03 | 14 |
| 2022-08-10 | 287.62 | 287.62 | 287.62 | 287.62 | 287.62 | 17 |
| 2022-08-09 | 288.68 | 288.68 | 288.68 | 288.68 | 288.68 | 4 |
| 2022-08-08 | 289.85 | 290.32 | 289.85 | 290.32 | 290.32 | 5 |
| 2022-08-05 | 292.17 | 292.50 | 292.17 | 292.50 | 292.50 | 2 |
| 2022-08-04 | 291.45 | 291.45 | 291.45 | 291.45 | 291.45 | 11 |
| 2022-08-03 | 300.12 | 300.12 | 300.12 | 300.12 | 300.12 | 10 |
| 2022-08-02 | 292.61 | 292.61 | 292.61 | 292.61 | 292.61 | 25 |
| 2022-08-01 | 287.28 | 287.28 | 287.28 | 287.28 | 287.28 | 1 |
| 2022-07-29 | 284.01 | 284.01 | 284.01 | 284.01 | 284.01 | 2 |
| 2022-07-28 | 284.49 | 284.49 | 284.49 | 284.49 | 284.49 | 8 |
| 2022-07-27 | 291.61 | 291.61 | 291.61 | 291.61 | 291.61 | 8 |
| 2022-07-26 | 291.02 | 291.02 | 291.02 | 291.02 | 291.02 | 2 |
| 2022-07-25 | 295.28 | 295.28 | 295.28 | 295.28 | 295.28 | 12 |
| 2022-07-22 | 299.10 | 299.10 | 299.10 | 299.10 | 299.10 | 3 |
| 2022-07-21 | 303.30 | 303.90 | 303.30 | 303.90 | 303.90 | 2 |
| 2022-07-20 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 8 |
| 2022-07-19 | 297.86 | 297.86 | 297.86 | 297.86 | 297.86 | 5 |
| 2022-07-18 | 287.56 | 287.56 | 287.56 | 287.56 | 287.56 | 2 |
| 2022-07-15 | 284.48 | 284.48 | 284.48 | 284.48 | 284.48 | 4 |
| 2022-07-14 | 279.86 | 279.86 | 278.89 | 278.89 | 278.89 | 5 |
| 2022-07-13 | 280.00 | 280.00 | 279.97 | 279.97 | 279.97 | 4 |
| 2022-07-12 | 288.84 | 288.84 | 287.68 | 287.68 | 287.68 | 4 |
| 2022-07-11 | 288.17 | 288.17 | 288.17 | 288.17 | 288.17 | 12 |
| 2022-07-08 | 290.44 | 291.12 | 290.44 | 291.12 | 291.12 | 5 |
| 2022-07-07 | 292.90 | 292.90 | 292.90 | 292.90 | 292.90 | 7 |
| 2022-07-06 | 291.90 | 291.90 | 291.90 | 291.90 | 291.90 | 1 |
| 2022-07-05 | 287.21 | 287.21 | 287.21 | 287.21 | 287.21 | 11 |
| 2022-07-04 | 284.55 | 284.55 | 284.55 | 284.55 | 284.55 | 0 |
| 2022-07-01 | 284.55 | 284.55 | 284.55 | 284.55 | 284.55 | 22 |
| 2022-06-30 | 272.94 | 272.94 | 272.94 | 272.94 | 272.94 | 7 |
| 2022-06-29 | 269.92 | 271.05 | 269.92 | 271.05 | 271.05 | 5 |
| 2022-06-28 | 279.76 | 279.76 | 279.76 | 279.76 | 279.76 | 3 |
| 2022-06-27 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 5 |
| 2022-06-24 | 284.73 | 284.73 | 284.73 | 284.73 | 284.73 | 21 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.