Corpay, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 370.00 | 378.06 | 370.00 | 377.31 | 377.31 | 403,700 |
| 2025-02-13 | 368.81 | 369.26 | 364.94 | 368.41 | 368.41 | 330,200 |
| 2025-02-12 | 365.51 | 370.85 | 363.72 | 367.48 | 367.48 | 346,200 |
| 2025-02-11 | 370.82 | 371.44 | 365.00 | 369.21 | 369.21 | 448,800 |
| 2025-02-10 | 375.00 | 379.88 | 373.44 | 375.15 | 375.15 | 511,600 |
| 2025-02-07 | 391.28 | 391.28 | 374.17 | 375.86 | 375.86 | 604,000 |
| 2025-02-06 | 378.18 | 400.81 | 372.00 | 389.55 | 389.55 | 1,057,300 |
| 2025-02-05 | 383.87 | 389.80 | 382.52 | 388.67 | 388.67 | 670,600 |
| 2025-02-04 | 376.44 | 381.13 | 376.44 | 379.66 | 379.66 | 369,300 |
| 2025-02-03 | 374.80 | 381.50 | 372.91 | 379.61 | 379.61 | 351,000 |
| 2025-01-31 | 387.47 | 387.47 | 380.10 | 380.49 | 380.49 | 398,200 |
| 2025-01-30 | 384.75 | 391.10 | 384.24 | 387.47 | 387.47 | 390,600 |
| 2025-01-29 | 378.16 | 381.40 | 376.06 | 381.22 | 381.22 | 329,400 |
| 2025-01-28 | 378.61 | 380.85 | 378.42 | 378.85 | 378.85 | 320,700 |
| 2025-01-27 | 378.39 | 380.00 | 373.27 | 379.49 | 379.49 | 483,200 |
| 2025-01-24 | 378.12 | 384.41 | 378.00 | 379.29 | 379.29 | 332,800 |
| 2025-01-23 | 373.80 | 377.81 | 373.54 | 377.37 | 377.37 | 324,200 |
| 2025-01-22 | 373.88 | 374.78 | 371.25 | 373.41 | 373.41 | 334,800 |
| 2025-01-21 | 374.05 | 376.35 | 370.69 | 375.61 | 375.61 | 334,700 |
| 2025-01-17 | 371.80 | 372.77 | 368.87 | 370.79 | 370.79 | 430,800 |
| 2025-01-16 | 365.04 | 375.02 | 365.04 | 370.00 | 370.00 | 527,100 |
| 2025-01-15 | 363.98 | 366.74 | 361.23 | 362.23 | 362.23 | 356,200 |
| 2025-01-14 | 352.61 | 360.70 | 352.61 | 358.42 | 358.42 | 431,200 |
| 2025-01-13 | 344.85 | 353.03 | 342.12 | 352.23 | 352.23 | 346,500 |
| 2025-01-10 | 353.54 | 355.06 | 347.00 | 348.39 | 348.39 | 722,400 |
| 2025-01-08 | 349.48 | 358.15 | 349.48 | 357.42 | 357.42 | 828,800 |
| 2025-01-07 | 343.03 | 347.85 | 341.69 | 347.63 | 347.63 | 427,700 |
| 2025-01-06 | 341.89 | 349.33 | 341.54 | 342.37 | 342.37 | 509,900 |
| 2025-01-03 | 341.05 | 343.47 | 338.94 | 341.85 | 341.85 | 312,200 |
| 2025-01-02 | 341.99 | 342.74 | 338.21 | 339.93 | 339.93 | 344,300 |
| 2024-12-31 | 337.71 | 341.81 | 337.71 | 338.42 | 338.42 | 378,800 |
| 2024-12-30 | 338.95 | 340.29 | 333.93 | 337.57 | 337.57 | 409,900 |
| 2024-12-27 | 342.46 | 345.63 | 339.59 | 341.23 | 341.23 | 427,000 |
| 2024-12-26 | 343.65 | 347.19 | 343.65 | 345.28 | 345.28 | 236,100 |
| 2024-12-24 | 341.85 | 346.84 | 341.85 | 346.25 | 346.25 | 150,200 |
| 2024-12-23 | 342.62 | 344.55 | 339.00 | 343.06 | 343.06 | 512,700 |
| 2024-12-20 | 335.88 | 345.93 | 334.70 | 343.83 | 343.83 | 933,200 |
| 2024-12-19 | 341.06 | 345.00 | 338.16 | 339.09 | 339.09 | 488,900 |
| 2024-12-18 | 352.12 | 354.80 | 338.84 | 339.17 | 339.17 | 471,100 |
| 2024-12-17 | 356.49 | 359.19 | 351.95 | 352.10 | 352.10 | 381,300 |
| 2024-12-16 | 358.02 | 361.43 | 356.57 | 357.72 | 357.72 | 419,300 |
| 2024-12-13 | 362.56 | 362.56 | 356.57 | 357.07 | 357.07 | 231,300 |
| 2024-12-12 | 365.51 | 368.10 | 360.93 | 361.55 | 361.55 | 330,200 |
| 2024-12-11 | 361.51 | 365.45 | 359.33 | 365.00 | 365.00 | 466,700 |
| 2024-12-10 | 361.72 | 362.24 | 356.09 | 357.24 | 357.24 | 534,800 |
| 2024-12-09 | 366.34 | 371.00 | 360.88 | 361.72 | 361.72 | 612,700 |
| 2024-12-06 | 367.75 | 370.81 | 365.34 | 365.76 | 365.76 | 323,200 |
| 2024-12-05 | 371.00 | 372.07 | 366.42 | 367.58 | 367.58 | 427,700 |
| 2024-12-04 | 374.27 | 374.34 | 368.32 | 371.00 | 371.00 | 392,000 |
| 2024-12-03 | 381.66 | 381.90 | 372.78 | 374.58 | 374.58 | 527,200 |
| 2024-12-02 | 381.72 | 384.80 | 378.16 | 382.99 | 382.99 | 702,800 |
| 2024-11-29 | 380.88 | 382.32 | 378.56 | 381.18 | 381.18 | 212,500 |
| 2024-11-27 | 380.91 | 384.37 | 379.61 | 380.62 | 380.62 | 455,600 |
| 2024-11-26 | 377.33 | 382.48 | 376.60 | 382.14 | 382.14 | 325,100 |
| 2024-11-25 | 382.42 | 385.30 | 376.86 | 381.54 | 381.54 | 516,600 |
| 2024-11-22 | 375.19 | 380.00 | 375.19 | 379.87 | 379.87 | 299,900 |
| 2024-11-21 | 368.97 | 377.97 | 367.92 | 375.46 | 375.46 | 418,800 |
| 2024-11-20 | 368.79 | 370.52 | 366.37 | 369.24 | 369.24 | 283,400 |
| 2024-11-19 | 358.79 | 368.34 | 357.72 | 368.19 | 368.19 | 523,000 |
| 2024-11-18 | 363.46 | 366.97 | 360.68 | 364.57 | 364.57 | 566,500 |
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.