Corpay, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 206.24 | 211.91 | 203.67 | 210.11 | 210.11 | 749,700 |
| 2022-06-29 | 211.81 | 211.81 | 204.48 | 209.51 | 209.51 | 533,500 |
| 2022-06-28 | 221.37 | 225.03 | 210.85 | 211.40 | 211.40 | 674,500 |
| 2022-06-27 | 217.82 | 219.29 | 215.13 | 218.75 | 218.75 | 645,500 |
| 2022-06-24 | 212.92 | 219.93 | 212.92 | 217.50 | 217.50 | 1,590,900 |
| 2022-06-23 | 213.30 | 213.91 | 208.53 | 210.04 | 210.04 | 463,300 |
| 2022-06-22 | 213.04 | 215.01 | 211.44 | 212.28 | 212.28 | 541,900 |
| 2022-06-21 | 219.06 | 219.06 | 214.11 | 216.18 | 216.18 | 577,700 |
| 2022-06-17 | 211.90 | 215.53 | 210.02 | 212.51 | 212.51 | 1,801,700 |
| 2022-06-16 | 223.05 | 223.14 | 210.81 | 212.06 | 212.06 | 721,500 |
| 2022-06-15 | 229.07 | 233.43 | 225.83 | 229.52 | 229.52 | 579,200 |
| 2022-06-14 | 224.78 | 228.07 | 223.35 | 227.04 | 227.04 | 438,100 |
| 2022-06-13 | 230.07 | 230.82 | 222.92 | 223.96 | 223.96 | 525,500 |
| 2022-06-10 | 237.09 | 239.97 | 235.06 | 237.18 | 237.18 | 539,200 |
| 2022-06-09 | 245.03 | 245.03 | 241.15 | 241.43 | 241.43 | 513,800 |
| 2022-06-08 | 246.74 | 249.02 | 245.06 | 247.30 | 247.30 | 299,000 |
| 2022-06-07 | 244.20 | 249.10 | 242.84 | 248.35 | 248.35 | 406,800 |
| 2022-06-06 | 245.60 | 250.28 | 244.10 | 247.45 | 247.45 | 320,800 |
| 2022-06-03 | 242.98 | 245.47 | 241.22 | 243.67 | 243.67 | 351,900 |
| 2022-06-02 | 243.50 | 246.70 | 241.77 | 245.26 | 245.26 | 632,700 |
| 2022-06-01 | 248.40 | 249.84 | 241.59 | 242.72 | 242.72 | 413,200 |
| 2022-05-31 | 248.58 | 251.61 | 245.93 | 248.81 | 248.81 | 497,900 |
| 2022-05-27 | 241.91 | 249.59 | 241.91 | 249.48 | 249.48 | 373,000 |
| 2022-05-26 | 236.17 | 241.46 | 233.71 | 240.37 | 240.37 | 366,200 |
| 2022-05-25 | 228.80 | 234.54 | 228.80 | 233.31 | 233.31 | 366,800 |
| 2022-05-24 | 235.48 | 236.52 | 228.77 | 232.52 | 232.52 | 447,700 |
| 2022-05-23 | 234.00 | 239.28 | 231.00 | 238.76 | 238.76 | 500,300 |
| 2022-05-20 | 228.52 | 233.63 | 225.85 | 231.08 | 231.08 | 631,300 |
| 2022-05-19 | 218.78 | 229.50 | 218.78 | 225.80 | 225.80 | 752,900 |
| 2022-05-18 | 226.79 | 230.42 | 220.55 | 221.52 | 221.52 | 454,900 |
| 2022-05-17 | 231.89 | 232.45 | 226.38 | 229.27 | 229.27 | 526,700 |
| 2022-05-16 | 231.30 | 232.98 | 225.06 | 226.96 | 226.96 | 467,000 |
| 2022-05-13 | 227.57 | 236.54 | 227.57 | 233.59 | 233.59 | 825,900 |
| 2022-05-12 | 223.69 | 228.38 | 220.99 | 225.02 | 225.02 | 561,100 |
| 2022-05-11 | 222.40 | 229.65 | 221.96 | 227.19 | 227.19 | 1,262,500 |
| 2022-05-10 | 219.41 | 225.86 | 217.19 | 223.60 | 223.60 | 844,300 |
| 2022-05-09 | 222.47 | 222.47 | 214.04 | 216.61 | 216.61 | 960,500 |
| 2022-05-06 | 242.41 | 242.41 | 223.38 | 224.26 | 224.26 | 888,600 |
| 2022-05-05 | 251.00 | 252.74 | 241.40 | 243.68 | 243.68 | 509,600 |
| 2022-05-04 | 250.21 | 254.87 | 244.97 | 254.10 | 254.10 | 446,900 |
| 2022-05-03 | 248.62 | 250.90 | 245.48 | 248.84 | 248.84 | 491,500 |
| 2022-05-02 | 249.04 | 249.37 | 239.99 | 248.38 | 248.38 | 548,400 |
| 2022-04-29 | 257.26 | 259.25 | 248.88 | 249.52 | 249.52 | 507,800 |
| 2022-04-28 | 252.00 | 259.49 | 251.13 | 259.07 | 259.07 | 344,000 |
| 2022-04-27 | 247.11 | 252.64 | 246.87 | 251.70 | 251.70 | 329,000 |
| 2022-04-26 | 249.90 | 251.07 | 246.22 | 246.51 | 246.51 | 349,900 |
| 2022-04-25 | 250.38 | 252.84 | 245.53 | 251.88 | 251.88 | 497,400 |
| 2022-04-22 | 257.61 | 258.34 | 251.90 | 252.24 | 252.24 | 540,500 |
| 2022-04-21 | 264.93 | 265.30 | 257.78 | 258.69 | 258.69 | 647,500 |
| 2022-04-20 | 263.30 | 264.00 | 259.89 | 261.69 | 261.69 | 425,700 |
| 2022-04-19 | 257.42 | 261.15 | 255.81 | 261.11 | 261.11 | 723,400 |
| 2022-04-18 | 257.99 | 261.27 | 254.91 | 255.70 | 255.70 | 410,600 |
| 2022-04-14 | 258.35 | 262.76 | 258.35 | 258.67 | 258.67 | 437,700 |
| 2022-04-13 | 249.48 | 258.35 | 249.48 | 257.09 | 257.09 | 387,500 |
| 2022-04-12 | 251.19 | 253.20 | 250.22 | 250.74 | 250.74 | 394,600 |
| 2022-04-11 | 249.39 | 252.07 | 247.80 | 250.17 | 250.17 | 314,000 |
| 2022-04-08 | 249.14 | 252.95 | 247.43 | 250.50 | 250.50 | 1,029,600 |
| 2022-04-07 | 252.54 | 252.54 | 243.89 | 249.66 | 249.66 | 611,400 |
| 2022-04-06 | 253.88 | 255.53 | 251.81 | 253.64 | 253.64 | 595,300 |
| 2022-04-05 | 254.61 | 260.77 | 254.61 | 256.50 | 256.50 | 662,300 |
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.