Corpay, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 183.22 | 184.98 | 179.99 | 180.49 | 180.49 | 458,700 |
| 2022-09-23 | 186.55 | 187.33 | 183.04 | 184.20 | 184.20 | 627,300 |
| 2022-09-22 | 195.69 | 195.69 | 188.61 | 189.86 | 189.86 | 426,600 |
| 2022-09-21 | 200.65 | 203.09 | 195.81 | 196.24 | 196.24 | 589,900 |
| 2022-09-20 | 201.59 | 201.59 | 196.51 | 198.74 | 198.74 | 556,500 |
| 2022-09-19 | 200.87 | 203.66 | 200.87 | 203.00 | 203.00 | 391,100 |
| 2022-09-16 | 203.31 | 203.78 | 198.91 | 202.56 | 202.56 | 1,022,500 |
| 2022-09-15 | 207.33 | 211.07 | 204.46 | 205.42 | 205.42 | 546,000 |
| 2022-09-14 | 212.03 | 212.62 | 207.13 | 209.87 | 209.87 | 610,000 |
| 2022-09-13 | 217.09 | 218.60 | 211.45 | 212.04 | 212.04 | 386,300 |
| 2022-09-12 | 221.80 | 224.59 | 221.80 | 223.00 | 223.00 | 323,400 |
| 2022-09-09 | 216.61 | 220.73 | 215.01 | 220.46 | 220.46 | 414,100 |
| 2022-09-08 | 209.80 | 213.93 | 208.78 | 213.80 | 213.80 | 512,600 |
| 2022-09-07 | 208.64 | 213.49 | 208.63 | 212.37 | 212.37 | 369,500 |
| 2022-09-06 | 210.32 | 211.03 | 206.95 | 209.04 | 209.04 | 433,100 |
| 2022-09-02 | 213.91 | 213.95 | 207.73 | 209.12 | 209.12 | 408,300 |
| 2022-09-01 | 211.31 | 211.68 | 206.93 | 211.61 | 211.61 | 777,300 |
| 2022-08-31 | 216.49 | 217.03 | 212.48 | 212.53 | 212.53 | 805,600 |
| 2022-08-30 | 218.98 | 219.68 | 214.89 | 215.41 | 215.41 | 536,000 |
| 2022-08-29 | 219.09 | 220.98 | 218.04 | 218.30 | 218.30 | 551,300 |
| 2022-08-26 | 233.73 | 233.73 | 220.61 | 221.38 | 221.38 | 568,300 |
| 2022-08-25 | 230.84 | 233.62 | 229.70 | 232.94 | 232.94 | 506,800 |
| 2022-08-24 | 227.36 | 231.36 | 226.98 | 229.41 | 229.41 | 597,400 |
| 2022-08-23 | 229.32 | 232.61 | 228.19 | 228.27 | 228.27 | 471,300 |
| 2022-08-22 | 231.67 | 231.99 | 227.91 | 229.23 | 229.23 | 492,900 |
| 2022-08-19 | 235.24 | 237.91 | 233.64 | 235.08 | 235.08 | 579,100 |
| 2022-08-18 | 232.43 | 236.96 | 232.21 | 236.31 | 236.31 | 554,300 |
| 2022-08-17 | 228.60 | 232.97 | 228.50 | 232.00 | 232.00 | 630,400 |
| 2022-08-16 | 226.77 | 233.15 | 226.29 | 231.82 | 231.82 | 661,300 |
| 2022-08-15 | 225.37 | 228.63 | 224.00 | 227.53 | 227.53 | 736,300 |
| 2022-08-12 | 228.42 | 230.26 | 226.61 | 227.66 | 227.66 | 844,900 |
| 2022-08-11 | 227.57 | 227.77 | 225.84 | 226.76 | 226.76 | 789,100 |
| 2022-08-10 | 230.39 | 230.39 | 224.47 | 224.49 | 224.49 | 539,800 |
| 2022-08-09 | 226.63 | 228.19 | 224.06 | 225.12 | 225.12 | 367,600 |
| 2022-08-08 | 230.21 | 233.20 | 226.10 | 227.38 | 227.38 | 475,500 |
| 2022-08-05 | 221.74 | 227.65 | 219.93 | 226.63 | 226.63 | 662,800 |
| 2022-08-04 | 222.88 | 223.91 | 218.91 | 223.01 | 223.01 | 536,400 |
| 2022-08-03 | 225.31 | 227.52 | 224.70 | 225.79 | 225.79 | 364,300 |
| 2022-08-02 | 220.64 | 223.22 | 219.20 | 223.02 | 223.02 | 257,200 |
| 2022-08-01 | 218.94 | 222.75 | 217.84 | 222.51 | 222.51 | 346,400 |
| 2022-07-29 | 219.89 | 221.00 | 217.71 | 220.09 | 220.09 | 471,700 |
| 2022-07-28 | 222.00 | 222.82 | 214.31 | 219.79 | 219.79 | 526,400 |
| 2022-07-27 | 218.71 | 222.43 | 217.09 | 221.32 | 221.32 | 302,300 |
| 2022-07-26 | 220.17 | 221.47 | 216.83 | 217.63 | 217.63 | 230,400 |
| 2022-07-25 | 220.52 | 221.02 | 217.70 | 220.13 | 220.13 | 284,200 |
| 2022-07-22 | 221.05 | 222.91 | 216.56 | 218.79 | 218.79 | 319,000 |
| 2022-07-21 | 219.76 | 221.68 | 217.93 | 220.91 | 220.91 | 350,000 |
| 2022-07-20 | 217.28 | 220.77 | 217.19 | 220.63 | 220.63 | 400,700 |
| 2022-07-19 | 214.52 | 220.97 | 214.52 | 219.15 | 219.15 | 470,300 |
| 2022-07-18 | 212.04 | 217.59 | 210.39 | 212.39 | 212.39 | 499,800 |
| 2022-07-15 | 209.37 | 211.50 | 207.89 | 209.67 | 209.67 | 524,100 |
| 2022-07-14 | 204.29 | 206.49 | 200.86 | 205.42 | 205.42 | 498,600 |
| 2022-07-13 | 205.99 | 208.60 | 204.37 | 207.92 | 207.92 | 821,600 |
| 2022-07-12 | 213.52 | 217.73 | 210.57 | 211.37 | 211.37 | 473,100 |
| 2022-07-11 | 216.44 | 217.83 | 214.31 | 214.81 | 214.81 | 407,300 |
| 2022-07-08 | 216.77 | 220.46 | 214.79 | 218.45 | 218.45 | 475,200 |
| 2022-07-07 | 217.61 | 218.92 | 215.69 | 217.64 | 217.64 | 510,000 |
| 2022-07-06 | 213.22 | 217.17 | 211.45 | 214.96 | 214.96 | 748,200 |
| 2022-07-05 | 210.00 | 213.81 | 207.32 | 213.68 | 213.68 | 750,800 |
| 2022-07-01 | 209.79 | 215.20 | 209.28 | 213.89 | 213.89 | 719,600 |
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.