Corpay, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 289.90 | 289.90 | 289.90 | 289.90 | 289.90 | 3 |
| 2022-03-25 | 292.90 | 292.90 | 292.90 | 292.90 | 292.90 | 0 |
| 2022-03-24 | 292.90 | 292.90 | 292.90 | 292.90 | 292.90 | 1 |
| 2022-03-23 | 289.80 | 291.00 | 289.80 | 291.00 | 291.00 | 10 |
| 2022-03-22 | 300.11 | 300.11 | 300.11 | 300.11 | 300.11 | 4 |
| 2022-03-21 | 298.09 | 298.09 | 298.09 | 298.09 | 298.09 | 9 |
| 2022-03-18 | 300.25 | 300.25 | 300.25 | 300.25 | 300.25 | 3 |
| 2022-03-17 | 297.15 | 297.15 | 297.00 | 297.00 | 297.00 | 6 |
| 2022-03-16 | 296.40 | 296.40 | 296.26 | 296.26 | 296.26 | 4 |
| 2022-03-15 | 295.77 | 295.77 | 295.77 | 295.77 | 295.77 | 5 |
| 2022-03-14 | 290.00 | 290.00 | 289.65 | 289.65 | 289.65 | 9 |
| 2022-03-11 | 293.32 | 293.32 | 293.32 | 293.32 | 293.32 | 7 |
| 2022-03-10 | 287.81 | 287.81 | 287.81 | 287.81 | 287.81 | 2 |
| 2022-03-09 | 289.16 | 289.16 | 289.16 | 289.16 | 289.16 | 9 |
| 2022-03-08 | 289.90 | 289.90 | 289.90 | 289.90 | 289.90 | 4 |
| 2022-03-07 | 279.56 | 279.56 | 279.56 | 279.56 | 279.56 | 2 |
| 2022-03-04 | 285.71 | 285.71 | 285.71 | 285.71 | 285.71 | 4 |
| 2022-03-03 | 293.40 | 293.40 | 292.70 | 292.70 | 292.70 | 5 |
| 2022-03-02 | 301.02 | 301.02 | 301.02 | 301.02 | 301.02 | 28 |
| 2022-02-25 | 305.36 | 305.50 | 305.36 | 305.50 | 305.50 | 32 |
| 2022-02-24 | 299.86 | 299.86 | 299.86 | 299.86 | 299.86 | 14 |
| 2022-02-23 | 294.45 | 295.63 | 294.45 | 295.63 | 295.63 | 6 |
| 2022-02-22 | 302.55 | 303.06 | 302.55 | 303.06 | 303.06 | 6 |
| 2022-02-21 | 299.23 | 299.23 | 299.23 | 299.23 | 299.23 | 0 |
| 2022-02-18 | 299.23 | 299.23 | 299.23 | 299.23 | 299.23 | 9 |
| 2022-02-17 | 305.04 | 305.04 | 303.24 | 303.24 | 303.24 | 4 |
| 2022-02-16 | 313.60 | 313.60 | 313.60 | 313.60 | 313.60 | 9 |
| 2022-02-15 | 317.76 | 318.15 | 317.76 | 318.15 | 318.15 | 3 |
| 2022-02-14 | 321.51 | 321.51 | 321.51 | 321.51 | 321.51 | 20 |
| 2022-02-11 | 324.05 | 324.05 | 324.05 | 324.05 | 324.05 | 4 |
| 2022-02-10 | 322.87 | 322.87 | 322.87 | 322.87 | 322.87 | 11 |
| 2022-02-09 | 331.52 | 331.52 | 331.52 | 331.52 | 331.52 | 5 |
| 2022-02-08 | 309.68 | 309.68 | 309.68 | 309.68 | 309.68 | 0 |
| 2022-02-07 | 309.68 | 309.68 | 309.68 | 309.68 | 309.68 | 31 |
| 2022-02-04 | 314.80 | 314.98 | 314.80 | 314.98 | 314.98 | 5 |
| 2022-02-03 | 311.63 | 311.63 | 311.63 | 311.63 | 311.63 | 30 |
| 2022-02-02 | 317.44 | 317.44 | 317.44 | 317.44 | 317.44 | 2 |
| 2022-02-01 | 316.48 | 316.48 | 316.48 | 316.48 | 316.48 | 3 |
| 2022-01-31 | 314.65 | 314.65 | 314.34 | 314.34 | 314.34 | 8 |
| 2022-01-28 | 306.54 | 306.54 | 306.54 | 306.54 | 306.54 | 0 |
| 2022-01-27 | 306.54 | 306.54 | 306.54 | 306.54 | 306.54 | 0 |
| 2022-01-26 | 306.54 | 306.54 | 306.54 | 306.54 | 306.54 | 1 |
| 2022-01-25 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 10 |
| 2022-01-24 | 304.11 | 305.04 | 304.11 | 305.04 | 305.04 | 13 |
| 2022-01-21 | 307.80 | 307.80 | 307.80 | 307.80 | 307.80 | 7 |
| 2022-01-20 | 320.18 | 320.18 | 320.18 | 320.18 | 320.18 | 6 |
| 2022-01-19 | 326.37 | 326.37 | 326.37 | 326.37 | 326.37 | 14 |
| 2022-01-18 | 339.30 | 339.30 | 339.30 | 339.30 | 339.30 | 0 |
| 2022-01-17 | 339.30 | 339.30 | 339.30 | 339.30 | 339.30 | 0 |
| 2022-01-14 | 339.30 | 339.30 | 339.30 | 339.30 | 339.30 | 4 |
| 2022-01-13 | 343.49 | 343.49 | 343.49 | 343.49 | 343.49 | 1 |
| 2022-01-12 | 337.96 | 338.49 | 337.96 | 338.49 | 338.49 | 2 |
| 2022-01-11 | 341.28 | 341.28 | 341.28 | 341.28 | 341.28 | 17 |
| 2022-01-10 | 345.44 | 345.44 | 345.44 | 345.44 | 345.44 | 0 |
| 2022-01-07 | 345.44 | 345.44 | 345.44 | 345.44 | 345.44 | 10 |
| 2022-01-06 | 341.14 | 341.14 | 341.14 | 341.14 | 341.14 | 5 |
| 2022-01-05 | 342.90 | 342.90 | 342.90 | 342.90 | 342.90 | 1 |
| 2022-01-04 | 339.61 | 339.61 | 339.61 | 339.61 | 339.61 | 8 |
| 2022-01-03 | 326.50 | 326.50 | 326.50 | 326.50 | 326.50 | 10 |
| 2021-12-30 | 317.40 | 317.40 | 317.40 | 317.40 | 317.40 | 15 |
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.