Corpay, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 248.79 | 254.33 | 248.17 | 253.84 | 253.84 | 401,000 |
| 2022-04-01 | 250.74 | 255.51 | 248.05 | 249.60 | 249.60 | 358,400 |
| 2022-03-31 | 249.17 | 253.53 | 249.04 | 249.06 | 249.06 | 742,100 |
| 2022-03-30 | 249.36 | 250.68 | 247.30 | 250.22 | 250.22 | 416,300 |
| 2022-03-29 | 247.07 | 250.20 | 246.60 | 249.47 | 249.47 | 199,300 |
| 2022-03-28 | 245.01 | 246.46 | 240.52 | 243.02 | 243.02 | 194,300 |
| 2022-03-25 | 244.53 | 246.23 | 243.47 | 246.03 | 246.03 | 173,900 |
| 2022-03-24 | 241.19 | 243.91 | 240.28 | 243.69 | 243.69 | 239,100 |
| 2022-03-23 | 242.84 | 243.06 | 238.39 | 240.24 | 240.24 | 289,300 |
| 2022-03-22 | 242.39 | 245.37 | 241.99 | 243.56 | 243.56 | 277,800 |
| 2022-03-21 | 239.48 | 243.22 | 236.58 | 241.24 | 241.24 | 376,700 |
| 2022-03-18 | 236.48 | 239.52 | 234.07 | 239.21 | 239.21 | 640,600 |
| 2022-03-17 | 234.08 | 237.07 | 232.26 | 236.82 | 236.82 | 353,200 |
| 2022-03-16 | 232.87 | 236.77 | 229.26 | 236.53 | 236.53 | 396,600 |
| 2022-03-15 | 227.70 | 230.90 | 225.35 | 229.41 | 229.41 | 407,600 |
| 2022-03-14 | 232.33 | 232.77 | 225.07 | 226.47 | 226.47 | 285,400 |
| 2022-03-11 | 231.88 | 233.00 | 229.42 | 229.54 | 229.54 | 342,200 |
| 2022-03-10 | 226.75 | 231.21 | 226.36 | 230.85 | 230.85 | 302,400 |
| 2022-03-09 | 232.42 | 235.97 | 229.27 | 230.25 | 230.25 | 397,700 |
| 2022-03-08 | 220.05 | 232.95 | 217.80 | 228.21 | 228.21 | 665,500 |
| 2022-03-07 | 226.32 | 226.93 | 217.63 | 219.13 | 219.13 | 812,200 |
| 2022-03-04 | 230.04 | 231.87 | 225.38 | 226.33 | 226.33 | 707,000 |
| 2022-03-03 | 237.75 | 237.75 | 231.98 | 233.33 | 233.33 | 525,700 |
| 2022-03-02 | 228.02 | 237.26 | 228.02 | 235.52 | 235.52 | 427,300 |
| 2022-03-01 | 234.18 | 234.18 | 224.57 | 226.11 | 226.11 | 576,900 |
| 2022-02-28 | 234.13 | 236.01 | 230.42 | 234.20 | 234.20 | 786,100 |
| 2022-02-25 | 236.81 | 240.33 | 234.46 | 237.89 | 237.89 | 526,800 |
| 2022-02-24 | 227.93 | 236.17 | 226.68 | 235.58 | 235.58 | 878,400 |
| 2022-02-23 | 238.77 | 239.80 | 234.62 | 234.88 | 234.88 | 759,200 |
| 2022-02-22 | 233.05 | 240.25 | 232.76 | 237.30 | 237.30 | 996,800 |
| 2022-02-18 | 234.64 | 236.19 | 231.26 | 233.51 | 233.51 | 600,800 |
| 2022-02-17 | 241.58 | 242.72 | 235.00 | 235.39 | 235.39 | 596,200 |
| 2022-02-16 | 243.04 | 246.00 | 242.10 | 244.29 | 244.29 | 538,200 |
| 2022-02-15 | 246.01 | 247.90 | 243.97 | 244.30 | 244.30 | 591,200 |
| 2022-02-14 | 247.00 | 247.55 | 244.44 | 244.69 | 244.69 | 715,000 |
| 2022-02-11 | 246.59 | 249.20 | 243.99 | 246.47 | 246.47 | 694,500 |
| 2022-02-10 | 248.39 | 252.43 | 245.54 | 247.43 | 247.43 | 668,200 |
| 2022-02-09 | 248.08 | 254.20 | 246.00 | 252.00 | 252.00 | 1,471,500 |
| 2022-02-08 | 234.82 | 237.06 | 231.87 | 236.27 | 236.27 | 810,600 |
| 2022-02-07 | 237.06 | 237.52 | 233.26 | 235.26 | 235.26 | 530,600 |
| 2022-02-04 | 231.73 | 237.66 | 230.01 | 236.19 | 236.19 | 554,700 |
| 2022-02-03 | 239.82 | 240.51 | 233.96 | 233.99 | 233.99 | 581,600 |
| 2022-02-02 | 239.99 | 243.17 | 239.37 | 241.18 | 241.18 | 821,200 |
| 2022-02-01 | 238.01 | 241.92 | 236.70 | 240.69 | 240.69 | 569,200 |
| 2022-01-31 | 229.53 | 238.37 | 229.43 | 238.26 | 238.26 | 729,800 |
| 2022-01-28 | 223.25 | 231.40 | 221.41 | 231.31 | 231.31 | 521,700 |
| 2022-01-27 | 226.38 | 228.48 | 221.96 | 223.09 | 223.09 | 446,900 |
| 2022-01-26 | 229.00 | 230.66 | 221.66 | 223.80 | 223.80 | 449,000 |
| 2022-01-25 | 221.00 | 228.78 | 214.43 | 225.77 | 225.77 | 673,700 |
| 2022-01-24 | 219.42 | 225.89 | 216.83 | 225.45 | 225.45 | 937,900 |
| 2022-01-21 | 232.99 | 234.28 | 225.72 | 226.41 | 226.41 | 566,200 |
| 2022-01-20 | 237.54 | 240.50 | 232.79 | 233.59 | 233.59 | 542,600 |
| 2022-01-19 | 237.89 | 239.87 | 234.31 | 237.58 | 237.58 | 443,800 |
| 2022-01-18 | 242.91 | 242.93 | 234.40 | 238.22 | 238.22 | 606,000 |
| 2022-01-14 | 244.36 | 246.47 | 242.83 | 244.00 | 244.00 | 509,500 |
| 2022-01-13 | 243.81 | 249.60 | 243.58 | 246.21 | 246.21 | 537,200 |
| 2022-01-12 | 244.37 | 245.67 | 242.56 | 243.66 | 243.66 | 532,300 |
| 2022-01-11 | 237.72 | 244.28 | 235.21 | 243.58 | 243.58 | 687,100 |
| 2022-01-10 | 243.00 | 243.00 | 233.62 | 238.02 | 238.02 | 809,700 |
| 2022-01-07 | 239.06 | 245.75 | 239.00 | 243.03 | 243.03 | 717,400 |
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.