Corpay, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 273.56 | 273.56 | 273.56 | 273.56 | 273.56 | 7 |
| 2022-06-22 | 274.51 | 274.51 | 274.51 | 274.51 | 274.51 | 10 |
| 2022-06-21 | 277.16 | 277.16 | 277.16 | 277.16 | 277.16 | 8 |
| 2022-06-20 | 276.67 | 276.67 | 276.67 | 276.67 | 276.67 | 0 |
| 2022-06-17 | 276.67 | 276.67 | 276.67 | 276.67 | 276.67 | 12 |
| 2022-06-15 | 289.18 | 289.18 | 289.18 | 289.18 | 289.18 | 39 |
| 2022-06-14 | 288.00 | 289.18 | 288.00 | 289.18 | 289.18 | 38 |
| 2022-06-13 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 14 |
| 2022-06-10 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 10 |
| 2022-06-09 | 298.35 | 298.35 | 298.35 | 298.35 | 298.35 | 1 |
| 2022-06-08 | 301.50 | 301.50 | 301.50 | 301.50 | 301.50 | 4 |
| 2022-06-07 | 300.45 | 300.45 | 299.70 | 299.70 | 299.70 | 6 |
| 2022-06-06 | 296.09 | 296.09 | 296.09 | 296.09 | 296.09 | 6 |
| 2022-06-03 | 292.61 | 292.61 | 292.61 | 292.61 | 292.61 | 0 |
| 2022-06-02 | 292.61 | 292.61 | 292.61 | 292.61 | 292.61 | 1 |
| 2022-06-01 | 292.61 | 292.61 | 292.61 | 292.61 | 292.61 | 6 |
| 2022-05-31 | 294.97 | 294.97 | 294.97 | 294.97 | 294.97 | 4 |
| 2022-05-30 | 294.22 | 294.22 | 294.22 | 294.22 | 294.22 | 0 |
| 2022-05-27 | 294.22 | 294.22 | 294.22 | 294.22 | 294.22 | 1 |
| 2022-05-26 | 285.33 | 286.26 | 285.33 | 286.26 | 286.26 | 5 |
| 2022-05-25 | 280.98 | 280.98 | 280.98 | 280.98 | 280.98 | 1 |
| 2022-05-24 | 277.27 | 277.27 | 277.27 | 277.27 | 277.27 | 3 |
| 2022-05-23 | 287.32 | 288.40 | 287.32 | 288.40 | 288.40 | 5 |
| 2022-05-20 | 275.83 | 277.18 | 275.83 | 277.18 | 277.18 | 4 |
| 2022-05-19 | 278.86 | 278.86 | 278.86 | 278.86 | 278.86 | 11 |
| 2022-05-18 | 280.12 | 280.12 | 275.96 | 275.96 | 275.96 | 10 |
| 2022-05-17 | 283.04 | 283.04 | 283.04 | 283.04 | 283.04 | 11 |
| 2022-05-16 | 284.72 | 284.72 | 284.72 | 284.72 | 284.72 | 1 |
| 2022-05-13 | 297.23 | 297.23 | 297.23 | 297.23 | 297.23 | 8 |
| 2022-05-12 | 286.81 | 286.81 | 286.81 | 286.81 | 286.81 | 1 |
| 2022-05-11 | 292.61 | 292.61 | 291.16 | 291.16 | 291.16 | 13 |
| 2022-05-10 | 289.24 | 289.24 | 289.24 | 289.24 | 289.24 | 3 |
| 2022-05-09 | 281.44 | 281.44 | 281.44 | 281.44 | 281.44 | 10 |
| 2022-05-06 | 284.59 | 284.59 | 284.59 | 284.59 | 284.59 | 6 |
| 2022-05-05 | 303.24 | 303.24 | 303.24 | 303.24 | 303.24 | 16 |
| 2022-05-04 | 309.67 | 309.67 | 309.67 | 309.67 | 309.67 | 4 |
| 2022-05-03 | 309.94 | 309.94 | 309.94 | 309.94 | 309.94 | 14 |
| 2022-05-02 | 310.93 | 310.93 | 310.93 | 310.93 | 310.93 | 15 |
| 2022-04-29 | 311.04 | 311.04 | 311.04 | 311.04 | 311.04 | 3 |
| 2022-04-28 | 320.85 | 320.85 | 320.85 | 320.85 | 320.85 | 1 |
| 2022-04-27 | 307.21 | 307.21 | 307.21 | 307.21 | 307.21 | 0 |
| 2022-04-26 | 307.21 | 307.21 | 307.21 | 307.21 | 307.21 | 10 |
| 2022-04-25 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 15 |
| 2022-04-22 | 304.50 | 304.50 | 303.83 | 303.83 | 303.83 | 23 |
| 2022-04-20 | 303.51 | 303.51 | 303.51 | 303.51 | 303.51 | 6 |
| 2022-04-19 | 303.30 | 303.30 | 303.30 | 303.30 | 303.30 | 11 |
| 2022-04-18 | 298.20 | 298.20 | 298.20 | 298.20 | 298.20 | 11 |
| 2022-04-14 | 303.60 | 303.60 | 303.60 | 303.60 | 303.60 | 5 |
| 2022-04-13 | 301.02 | 301.02 | 301.02 | 301.02 | 301.02 | 1 |
| 2022-04-12 | 292.61 | 292.61 | 292.61 | 292.61 | 292.61 | 1 |
| 2022-04-11 | 295.45 | 295.45 | 295.45 | 295.45 | 295.45 | 5 |
| 2022-04-08 | 295.13 | 295.13 | 295.13 | 295.13 | 295.13 | 5 |
| 2022-04-07 | 297.16 | 297.16 | 297.16 | 297.16 | 297.16 | 7 |
| 2022-04-06 | 299.12 | 299.12 | 299.12 | 299.12 | 299.12 | 10 |
| 2022-04-05 | 301.05 | 301.05 | 298.50 | 298.50 | 298.50 | 11 |
| 2022-04-04 | 292.39 | 292.39 | 292.39 | 292.39 | 292.39 | 24 |
| 2022-04-01 | 299.81 | 299.81 | 299.81 | 299.81 | 299.81 | 0 |
| 2022-03-31 | 299.81 | 299.81 | 299.81 | 299.81 | 299.81 | 4 |
| 2022-03-30 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 4 |
| 2022-03-29 | 297.40 | 297.40 | 296.38 | 296.38 | 296.38 | 7 |
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.