Corpay, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 267.51 | 267.91 | 262.87 | 263.16 | 263.16 | 545,400 |
| 2024-05-24 | 270.65 | 271.27 | 267.73 | 267.93 | 267.93 | 396,700 |
| 2024-05-23 | 272.60 | 274.53 | 268.07 | 269.95 | 269.95 | 309,200 |
| 2024-05-22 | 272.67 | 274.50 | 271.64 | 272.77 | 272.77 | 414,700 |
| 2024-05-21 | 277.76 | 278.29 | 272.81 | 273.11 | 273.11 | 740,100 |
| 2024-05-20 | 281.00 | 282.24 | 278.56 | 278.94 | 278.94 | 441,100 |
| 2024-05-17 | 280.58 | 283.18 | 278.56 | 279.53 | 279.53 | 477,500 |
| 2024-05-16 | 279.17 | 285.77 | 278.61 | 282.86 | 282.86 | 574,700 |
| 2024-05-15 | 283.37 | 284.13 | 278.81 | 279.06 | 279.06 | 804,300 |
| 2024-05-14 | 287.30 | 288.45 | 279.18 | 283.30 | 283.30 | 682,000 |
| 2024-05-13 | 284.18 | 291.35 | 283.43 | 287.51 | 287.51 | 745,300 |
| 2024-05-10 | 285.33 | 287.85 | 282.85 | 283.44 | 283.44 | 866,300 |
| 2024-05-09 | 289.00 | 297.36 | 274.60 | 283.22 | 283.22 | 1,174,200 |
| 2024-05-08 | 304.60 | 306.54 | 302.28 | 304.50 | 304.50 | 688,900 |
| 2024-05-07 | 303.26 | 304.95 | 302.37 | 304.72 | 304.72 | 452,400 |
| 2024-05-06 | 301.93 | 304.63 | 300.02 | 302.60 | 302.60 | 463,400 |
| 2024-05-03 | 301.57 | 302.40 | 298.94 | 299.29 | 299.29 | 491,400 |
| 2024-05-02 | 299.08 | 300.30 | 295.90 | 298.94 | 298.94 | 375,700 |
| 2024-05-01 | 300.58 | 303.44 | 296.20 | 296.25 | 296.25 | 426,700 |
| 2024-04-30 | 304.63 | 305.11 | 301.92 | 302.14 | 302.14 | 413,100 |
| 2024-04-29 | 304.48 | 305.87 | 303.26 | 305.09 | 305.09 | 200,500 |
| 2024-04-26 | 302.62 | 305.90 | 300.97 | 303.80 | 303.80 | 261,300 |
| 2024-04-25 | 305.20 | 305.20 | 297.41 | 302.08 | 302.08 | 550,200 |
| 2024-04-24 | 306.00 | 308.21 | 304.37 | 307.42 | 307.42 | 289,900 |
| 2024-04-23 | 302.13 | 307.58 | 302.13 | 306.61 | 306.61 | 276,700 |
| 2024-04-22 | 295.85 | 303.75 | 294.23 | 300.90 | 300.90 | 379,200 |
| 2024-04-19 | 296.41 | 297.89 | 293.01 | 294.29 | 294.29 | 371,300 |
| 2024-04-18 | 297.25 | 300.96 | 294.73 | 295.64 | 295.64 | 330,900 |
| 2024-04-17 | 301.44 | 301.44 | 295.40 | 296.27 | 296.27 | 413,700 |
| 2024-04-16 | 296.19 | 302.48 | 296.00 | 298.73 | 298.73 | 444,100 |
| 2024-04-15 | 304.28 | 304.28 | 294.17 | 296.29 | 296.29 | 481,900 |
| 2024-04-12 | 302.58 | 305.88 | 297.69 | 299.91 | 299.91 | 442,800 |
| 2024-04-11 | 303.79 | 306.04 | 301.90 | 305.72 | 305.72 | 372,500 |
| 2024-04-10 | 300.36 | 305.33 | 299.51 | 303.79 | 303.79 | 335,000 |
| 2024-04-09 | 307.61 | 307.61 | 303.08 | 304.59 | 304.59 | 386,602 |
| 2024-04-08 | 307.47 | 308.85 | 306.18 | 306.86 | 306.86 | 318,254 |
| 2024-04-05 | 305.85 | 308.31 | 304.22 | 306.20 | 306.20 | 241,300 |
| 2024-04-04 | 319.05 | 319.05 | 304.59 | 304.83 | 304.83 | 530,400 |
| 2024-04-03 | 310.56 | 317.74 | 310.38 | 316.14 | 316.14 | 725,300 |
| 2024-04-02 | 305.41 | 310.65 | 301.47 | 310.37 | 310.37 | 464,000 |
| 2024-04-01 | 305.64 | 307.37 | 303.84 | 305.90 | 305.90 | 406,500 |
| 2024-03-28 | 305.21 | 309.77 | 304.48 | 308.54 | 308.54 | 335,500 |
| 2024-03-27 | 307.93 | 307.95 | 302.22 | 305.52 | 305.52 | 568,600 |
| 2024-03-26 | 306.97 | 309.66 | 302.90 | 304.18 | 304.18 | 381,600 |
| 2024-03-25 | 319.94 | 319.94 | 304.80 | 307.66 | 307.66 | 156,400 |
| 2024-03-22 | 306.40 | 306.52 | 303.20 | 303.26 | 303.26 | 334,900 |
| 2024-03-21 | 307.50 | 309.39 | 305.55 | 305.80 | 305.80 | 352,800 |
| 2024-03-20 | 306.98 | 307.24 | 302.75 | 306.25 | 306.25 | 394,700 |
| 2024-03-19 | 300.00 | 307.22 | 298.56 | 306.39 | 306.39 | 656,500 |
| 2024-03-18 | 296.00 | 299.76 | 296.00 | 299.42 | 299.42 | 330,100 |
| 2024-03-15 | 292.73 | 297.44 | 291.91 | 295.64 | 295.64 | 628,900 |
| 2024-03-14 | 298.94 | 299.97 | 294.40 | 295.90 | 295.90 | 452,800 |
| 2024-03-13 | 294.89 | 299.64 | 293.99 | 298.93 | 298.93 | 411,400 |
| 2024-03-12 | 294.84 | 295.25 | 292.14 | 294.67 | 294.67 | 407,600 |
| 2024-03-11 | 289.99 | 293.99 | 289.99 | 293.52 | 293.52 | 309,800 |
| 2024-03-08 | 293.00 | 297.58 | 292.42 | 294.03 | 294.03 | 594,800 |
| 2024-03-07 | 286.77 | 293.14 | 286.31 | 293.07 | 293.07 | 791,000 |
| 2024-03-06 | 282.61 | 289.41 | 281.26 | 285.24 | 285.24 | 561,400 |
| 2024-03-05 | 281.12 | 285.99 | 280.05 | 280.61 | 280.61 | 704,000 |
| 2024-03-04 | 284.24 | 295.30 | 280.91 | 281.67 | 281.67 | 988,400 |
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.