Corpay, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 280.90 | 281.42 | 274.30 | 276.60 | 276.60 | 536,800 |
| 2024-02-29 | 277.58 | 281.09 | 276.29 | 279.27 | 279.27 | 602,300 |
| 2024-02-28 | 276.98 | 277.37 | 273.88 | 275.66 | 275.66 | 332,300 |
| 2024-02-27 | 278.31 | 279.52 | 276.20 | 278.55 | 278.55 | 344,500 |
| 2024-02-26 | 280.27 | 282.89 | 278.15 | 278.31 | 278.31 | 322,100 |
| 2024-02-23 | 277.06 | 282.61 | 277.06 | 281.20 | 281.20 | 453,500 |
| 2024-02-22 | 277.10 | 277.20 | 273.68 | 275.83 | 275.83 | 286,000 |
| 2024-02-21 | 274.26 | 275.17 | 272.02 | 274.30 | 274.30 | 416,200 |
| 2024-02-20 | 269.64 | 273.03 | 268.29 | 272.91 | 272.91 | 433,400 |
| 2024-02-16 | 275.06 | 276.19 | 269.10 | 271.62 | 271.62 | 419,900 |
| 2024-02-15 | 274.05 | 277.03 | 273.70 | 275.38 | 275.38 | 480,400 |
| 2024-02-14 | 270.36 | 272.39 | 267.87 | 272.38 | 272.38 | 470,700 |
| 2024-02-13 | 266.37 | 269.93 | 264.68 | 268.75 | 268.75 | 532,200 |
| 2024-02-12 | 273.40 | 274.47 | 266.90 | 270.96 | 270.96 | 654,800 |
| 2024-02-09 | 268.12 | 275.53 | 266.37 | 273.40 | 273.40 | 917,900 |
| 2024-02-08 | 270.50 | 275.45 | 259.25 | 265.12 | 265.12 | 1,436,800 |
| 2024-02-07 | 288.85 | 293.71 | 286.29 | 291.99 | 291.99 | 700,600 |
| 2024-02-06 | 290.87 | 292.15 | 285.22 | 286.99 | 286.99 | 717,000 |
| 2024-02-05 | 293.73 | 295.43 | 291.39 | 291.58 | 291.58 | 366,300 |
| 2024-02-02 | 292.94 | 298.07 | 292.94 | 295.95 | 295.95 | 244,500 |
| 2024-02-01 | 290.32 | 295.24 | 288.44 | 294.55 | 294.55 | 413,100 |
| 2024-01-31 | 296.65 | 296.70 | 289.31 | 289.93 | 289.93 | 449,100 |
| 2024-01-30 | 296.27 | 298.48 | 295.86 | 296.93 | 296.93 | 331,700 |
| 2024-01-29 | 292.61 | 297.78 | 292.40 | 297.27 | 297.27 | 393,300 |
| 2024-01-26 | 293.63 | 296.50 | 292.98 | 294.01 | 294.01 | 289,600 |
| 2024-01-25 | 288.80 | 294.04 | 288.80 | 293.80 | 293.80 | 439,500 |
| 2024-01-24 | 290.20 | 290.29 | 285.77 | 287.40 | 287.40 | 255,200 |
| 2024-01-23 | 288.30 | 288.95 | 285.43 | 288.46 | 288.46 | 253,900 |
| 2024-01-22 | 284.32 | 288.11 | 284.32 | 287.46 | 287.46 | 307,000 |
| 2024-01-19 | 279.15 | 282.95 | 276.77 | 282.86 | 282.86 | 297,800 |
| 2024-01-18 | 278.16 | 280.19 | 272.58 | 277.56 | 277.56 | 422,800 |
| 2024-01-17 | 281.22 | 283.01 | 277.13 | 277.93 | 277.93 | 439,600 |
| 2024-01-16 | 282.20 | 284.19 | 280.04 | 283.99 | 283.99 | 324,700 |
| 2024-01-12 | 282.07 | 284.00 | 280.25 | 283.99 | 283.99 | 258,800 |
| 2024-01-11 | 280.99 | 281.32 | 277.56 | 279.48 | 279.48 | 238,200 |
| 2024-01-10 | 283.67 | 283.90 | 279.82 | 280.26 | 280.26 | 241,500 |
| 2024-01-09 | 282.60 | 285.20 | 282.05 | 283.69 | 283.69 | 263,900 |
| 2024-01-08 | 282.58 | 284.70 | 281.35 | 284.39 | 284.39 | 266,700 |
| 2024-01-05 | 279.73 | 284.18 | 278.99 | 280.76 | 280.76 | 351,500 |
| 2024-01-04 | 278.01 | 282.27 | 278.01 | 280.88 | 280.88 | 341,500 |
| 2024-01-03 | 278.71 | 281.13 | 275.59 | 278.99 | 278.99 | 535,300 |
| 2024-01-02 | 281.26 | 282.44 | 279.07 | 281.56 | 281.56 | 372,400 |
| 2023-12-29 | 282.55 | 284.39 | 281.47 | 282.61 | 282.61 | 350,900 |
| 2023-12-28 | 282.25 | 283.89 | 280.88 | 282.46 | 282.46 | 300,400 |
| 2023-12-27 | 279.91 | 283.03 | 278.02 | 282.98 | 282.98 | 346,500 |
| 2023-12-26 | 277.72 | 279.24 | 277.25 | 278.75 | 278.75 | 207,200 |
| 2023-12-22 | 278.52 | 279.70 | 275.72 | 277.42 | 277.42 | 425,600 |
| 2023-12-21 | 277.13 | 278.15 | 274.64 | 277.03 | 277.03 | 393,000 |
| 2023-12-20 | 277.67 | 280.49 | 274.06 | 275.16 | 275.16 | 496,400 |
| 2023-12-19 | 279.26 | 281.44 | 277.69 | 278.60 | 278.60 | 440,900 |
| 2023-12-18 | 278.76 | 279.37 | 274.72 | 277.95 | 277.95 | 764,500 |
| 2023-12-15 | 270.33 | 278.00 | 270.29 | 277.43 | 277.43 | 1,638,200 |
| 2023-12-14 | 267.76 | 272.12 | 267.10 | 272.10 | 272.10 | 641,300 |
| 2023-12-13 | 257.92 | 264.87 | 257.72 | 264.57 | 264.57 | 510,300 |
| 2023-12-12 | 258.55 | 260.01 | 258.02 | 258.22 | 258.22 | 358,500 |
| 2023-12-11 | 256.21 | 260.59 | 256.21 | 258.43 | 258.43 | 412,000 |
| 2023-12-08 | 255.60 | 258.41 | 254.61 | 256.09 | 256.09 | 546,400 |
| 2023-12-07 | 253.16 | 257.19 | 250.81 | 256.06 | 256.06 | 705,900 |
| 2023-12-06 | 253.32 | 253.59 | 250.26 | 251.23 | 251.23 | 511,100 |
| 2023-12-05 | 251.10 | 252.83 | 247.87 | 250.94 | 250.94 | 558,200 |
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.