Corpay, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 322.72 | 322.72 | 322.72 | 322.72 | 322.72 | 2 |
| 2021-12-28 | 317.36 | 317.36 | 317.36 | 317.36 | 317.36 | 4 |
| 2021-12-27 | 314.64 | 314.64 | 314.64 | 314.64 | 314.64 | 6 |
| 2021-12-23 | 318.37 | 318.37 | 318.37 | 318.37 | 318.37 | 3 |
| 2021-12-22 | 315.63 | 315.63 | 315.63 | 315.63 | 315.63 | 7 |
| 2021-12-21 | 315.51 | 315.51 | 315.51 | 315.51 | 315.51 | 3 |
| 2021-12-20 | 302.25 | 302.56 | 302.25 | 302.56 | 302.56 | 2 |
| 2021-12-17 | 306.90 | 306.90 | 306.90 | 306.90 | 306.90 | 3 |
| 2021-12-16 | 306.88 | 306.88 | 306.88 | 306.88 | 306.88 | 5 |
| 2021-12-15 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2021-12-14 | 310.16 | 310.16 | 310.00 | 310.00 | 310.00 | 2 |
| 2021-12-13 | 308.99 | 309.29 | 308.99 | 309.29 | 309.29 | 2 |
| 2021-12-10 | 308.97 | 308.97 | 308.97 | 308.97 | 308.97 | 0 |
| 2021-12-09 | 310.16 | 310.16 | 308.97 | 308.97 | 308.97 | 3 |
| 2021-12-08 | 309.59 | 309.59 | 309.59 | 309.59 | 309.59 | 9 |
| 2021-12-07 | 312.17 | 312.17 | 311.10 | 311.10 | 311.10 | 22 |
| 2021-12-06 | 310.55 | 310.55 | 310.55 | 310.55 | 310.55 | 2 |
| 2021-12-03 | 293.07 | 293.07 | 293.07 | 293.07 | 293.07 | 1 |
| 2021-12-02 | 294.93 | 294.93 | 294.93 | 294.93 | 294.93 | 8 |
| 2021-12-01 | 287.87 | 287.87 | 286.97 | 286.97 | 286.97 | 4 |
| 2021-11-30 | 288.90 | 291.00 | 288.90 | 291.00 | 291.00 | 8 |
| 2021-11-29 | 301.06 | 301.06 | 301.06 | 301.06 | 301.06 | 2 |
| 2021-11-26 | 302.08 | 302.08 | 302.08 | 302.08 | 302.08 | 9 |
| 2021-11-25 | 320.80 | 320.80 | 320.80 | 320.80 | 320.80 | 0 |
| 2021-11-24 | 320.80 | 320.80 | 320.80 | 320.80 | 320.80 | 9 |
| 2021-11-23 | 318.25 | 318.25 | 318.25 | 318.25 | 318.25 | 2 |
| 2021-11-22 | 315.63 | 315.63 | 315.63 | 315.63 | 315.63 | 5 |
| 2021-11-19 | 317.01 | 317.01 | 317.01 | 317.01 | 317.01 | 3 |
| 2021-11-18 | 319.03 | 319.03 | 319.03 | 319.03 | 319.03 | 7 |
| 2021-11-17 | 326.13 | 326.13 | 326.13 | 326.13 | 326.13 | 0 |
| 2021-11-16 | 326.13 | 326.13 | 326.13 | 326.13 | 326.13 | 3 |
| 2021-11-12 | 330.56 | 330.56 | 330.56 | 330.56 | 330.56 | 2 |
| 2021-11-11 | 325.02 | 325.02 | 325.02 | 325.02 | 325.02 | 15 |
| 2021-11-10 | 336.15 | 336.15 | 336.15 | 336.15 | 336.15 | 3 |
| 2021-11-09 | 336.95 | 336.95 | 336.95 | 336.95 | 336.95 | 6 |
| 2021-11-08 | 343.88 | 343.88 | 343.88 | 343.88 | 343.88 | 3 |
| 2021-11-05 | 336.94 | 336.94 | 336.94 | 336.94 | 336.94 | 20 |
| 2021-11-04 | 341.02 | 341.72 | 341.02 | 341.72 | 341.72 | 3 |
| 2021-11-03 | 338.13 | 338.13 | 338.13 | 338.13 | 338.13 | 10 |
| 2021-11-01 | 355.78 | 355.78 | 355.78 | 355.78 | 355.78 | 1 |
| 2021-10-29 | 348.97 | 348.97 | 348.97 | 348.97 | 348.97 | 6 |
| 2021-10-28 | 356.38 | 356.38 | 356.38 | 356.38 | 356.38 | 2 |
| 2021-10-27 | 365.94 | 365.94 | 365.94 | 365.94 | 365.94 | 1 |
| 2021-10-26 | 386.45 | 386.45 | 386.45 | 386.45 | 386.45 | 11 |
| 2021-10-25 | 390.39 | 390.39 | 390.39 | 390.39 | 390.39 | 12 |
| 2021-10-22 | 391.36 | 391.36 | 391.36 | 391.36 | 391.36 | 6 |
| 2021-10-21 | 392.16 | 392.16 | 391.02 | 391.02 | 391.02 | 6 |
← NewerPage 21 of 21 · 1,247 trading days
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.