Corpay, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 294.49 | 298.77 | 294.20 | 297.18 | 297.18 | 375,300 |
| 2024-08-21 | 288.74 | 294.69 | 287.82 | 294.31 | 294.31 | 326,800 |
| 2024-08-20 | 294.73 | 294.73 | 288.35 | 289.14 | 289.14 | 414,800 |
| 2024-08-19 | 293.41 | 295.41 | 290.93 | 294.82 | 294.82 | 301,900 |
| 2024-08-16 | 292.38 | 293.38 | 289.32 | 293.09 | 293.09 | 440,100 |
| 2024-08-15 | 291.26 | 294.02 | 289.17 | 292.75 | 292.75 | 402,900 |
| 2024-08-14 | 284.07 | 288.32 | 282.59 | 288.00 | 288.00 | 387,800 |
| 2024-08-13 | 279.98 | 284.19 | 278.22 | 284.13 | 284.13 | 356,400 |
| 2024-08-12 | 284.39 | 285.02 | 278.19 | 278.25 | 278.25 | 402,200 |
| 2024-08-09 | 281.50 | 284.92 | 280.70 | 284.04 | 284.04 | 474,200 |
| 2024-08-08 | 279.14 | 287.06 | 274.98 | 286.33 | 286.33 | 638,700 |
| 2024-08-07 | 272.48 | 276.30 | 270.00 | 270.28 | 270.28 | 512,200 |
| 2024-08-06 | 265.85 | 272.95 | 265.28 | 270.97 | 270.97 | 447,700 |
| 2024-08-05 | 271.21 | 272.32 | 265.06 | 265.91 | 265.91 | 552,100 |
| 2024-08-02 | 282.45 | 282.45 | 272.02 | 274.90 | 274.90 | 522,000 |
| 2024-08-01 | 292.75 | 294.46 | 284.65 | 284.90 | 284.90 | 506,100 |
| 2024-07-31 | 297.89 | 298.00 | 291.63 | 291.82 | 291.82 | 423,800 |
| 2024-07-30 | 294.95 | 299.06 | 294.30 | 297.64 | 297.64 | 187,900 |
| 2024-07-29 | 293.57 | 297.23 | 291.70 | 293.59 | 293.59 | 157,100 |
| 2024-07-26 | 287.08 | 296.44 | 285.66 | 292.17 | 292.17 | 316,900 |
| 2024-07-25 | 285.92 | 288.84 | 284.02 | 285.56 | 285.56 | 354,600 |
| 2024-07-24 | 288.99 | 290.51 | 285.41 | 285.98 | 285.98 | 312,600 |
| 2024-07-23 | 290.36 | 291.78 | 288.24 | 289.38 | 289.38 | 225,300 |
| 2024-07-22 | 292.01 | 294.05 | 288.85 | 290.35 | 290.35 | 338,000 |
| 2024-07-19 | 295.03 | 295.51 | 289.88 | 291.23 | 291.23 | 292,300 |
| 2024-07-18 | 296.61 | 302.01 | 293.76 | 293.97 | 293.97 | 332,900 |
| 2024-07-17 | 294.00 | 297.88 | 291.09 | 297.52 | 297.52 | 295,200 |
| 2024-07-16 | 290.14 | 293.97 | 288.17 | 293.61 | 293.61 | 348,100 |
| 2024-07-15 | 286.57 | 292.30 | 286.47 | 289.63 | 289.63 | 371,400 |
| 2024-07-12 | 281.60 | 288.64 | 280.73 | 286.52 | 286.52 | 536,200 |
| 2024-07-11 | 274.38 | 280.73 | 273.29 | 280.42 | 280.42 | 596,643 |
| 2024-07-10 | 268.57 | 273.51 | 265.09 | 273.22 | 273.22 | 676,900 |
| 2024-07-09 | 272.16 | 275.45 | 269.28 | 269.47 | 269.47 | 895,500 |
| 2024-07-08 | 269.87 | 271.59 | 269.35 | 271.56 | 271.56 | 431,200 |
| 2024-07-05 | 267.39 | 270.50 | 266.61 | 270.48 | 270.48 | 327,400 |
| 2024-07-03 | 267.50 | 269.06 | 266.30 | 267.39 | 267.39 | 270,300 |
| 2024-07-02 | 267.69 | 271.46 | 264.87 | 268.26 | 268.26 | 554,100 |
| 2024-07-01 | 268.01 | 268.08 | 264.08 | 266.26 | 266.26 | 401,000 |
| 2024-06-28 | 269.94 | 271.65 | 265.66 | 266.41 | 266.41 | 931,400 |
| 2024-06-27 | 269.42 | 270.42 | 264.76 | 269.24 | 269.24 | 613,700 |
| 2024-06-26 | 267.77 | 271.46 | 266.46 | 270.34 | 270.34 | 569,200 |
| 2024-06-25 | 270.58 | 271.20 | 265.64 | 270.32 | 270.32 | 639,600 |
| 2024-06-24 | 267.17 | 272.18 | 266.96 | 269.67 | 269.67 | 511,500 |
| 2024-06-21 | 263.25 | 269.99 | 260.69 | 267.15 | 267.15 | 1,419,600 |
| 2024-06-20 | 254.41 | 262.81 | 254.32 | 262.45 | 262.45 | 729,800 |
| 2024-06-18 | 252.10 | 253.62 | 251.04 | 252.45 | 252.45 | 376,100 |
| 2024-06-17 | 248.76 | 252.28 | 247.10 | 252.10 | 252.10 | 282,400 |
| 2024-06-14 | 249.66 | 251.21 | 248.12 | 249.66 | 249.66 | 325,800 |
| 2024-06-13 | 253.12 | 253.12 | 247.69 | 252.00 | 252.00 | 546,000 |
| 2024-06-12 | 257.00 | 257.95 | 253.00 | 253.67 | 253.67 | 479,400 |
| 2024-06-11 | 258.16 | 259.60 | 255.91 | 256.62 | 256.62 | 350,500 |
| 2024-06-10 | 257.37 | 260.48 | 255.87 | 259.19 | 259.19 | 426,800 |
| 2024-06-07 | 261.36 | 262.36 | 258.33 | 259.01 | 259.01 | 287,300 |
| 2024-06-06 | 257.70 | 261.80 | 257.12 | 261.50 | 261.50 | 560,200 |
| 2024-06-05 | 258.60 | 260.00 | 255.11 | 258.42 | 258.42 | 397,300 |
| 2024-06-04 | 257.23 | 259.25 | 256.27 | 257.92 | 257.92 | 659,700 |
| 2024-06-03 | 266.36 | 266.36 | 258.16 | 258.35 | 258.35 | 551,700 |
| 2024-05-31 | 267.04 | 267.88 | 263.77 | 267.67 | 267.67 | 688,100 |
| 2024-05-30 | 264.63 | 266.94 | 262.35 | 266.43 | 266.43 | 464,200 |
| 2024-05-29 | 261.13 | 264.54 | 261.13 | 264.01 | 264.01 | 387,900 |
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.