Corpay, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 368.73 | 371.17 | 362.82 | 363.36 | 363.36 | 564,400 |
| 2024-11-14 | 371.43 | 373.36 | 367.31 | 370.28 | 370.28 | 405,400 |
| 2024-11-13 | 374.48 | 375.98 | 369.84 | 370.77 | 370.77 | 505,100 |
| 2024-11-12 | 370.18 | 375.24 | 368.43 | 374.48 | 374.48 | 609,500 |
| 2024-11-11 | 372.10 | 375.23 | 366.08 | 373.15 | 373.15 | 785,100 |
| 2024-11-08 | 355.86 | 375.35 | 353.90 | 366.01 | 366.01 | 1,210,700 |
| 2024-11-07 | 347.18 | 348.71 | 343.34 | 346.50 | 346.50 | 587,500 |
| 2024-11-06 | 351.58 | 352.22 | 340.33 | 348.97 | 348.97 | 865,800 |
| 2024-11-05 | 328.70 | 331.24 | 328.09 | 330.81 | 330.81 | 312,800 |
| 2024-11-04 | 330.63 | 333.54 | 328.70 | 329.67 | 329.67 | 332,400 |
| 2024-11-01 | 329.36 | 333.10 | 329.04 | 329.81 | 329.81 | 426,400 |
| 2024-10-31 | 331.37 | 335.89 | 329.43 | 329.72 | 329.72 | 547,600 |
| 2024-10-30 | 332.73 | 335.75 | 331.51 | 331.88 | 331.88 | 537,200 |
| 2024-10-29 | 338.92 | 339.89 | 331.01 | 332.02 | 332.02 | 659,300 |
| 2024-10-28 | 349.14 | 353.19 | 334.17 | 338.92 | 338.92 | 1,192,200 |
| 2024-10-25 | 344.95 | 346.29 | 338.43 | 340.72 | 340.72 | 306,900 |
| 2024-10-24 | 351.09 | 353.89 | 342.83 | 343.89 | 343.89 | 658,700 |
| 2024-10-23 | 348.00 | 354.95 | 346.61 | 354.38 | 354.38 | 427,900 |
| 2024-10-22 | 348.68 | 350.09 | 344.67 | 348.97 | 348.97 | 341,800 |
| 2024-10-21 | 353.50 | 353.88 | 348.34 | 348.79 | 348.79 | 374,800 |
| 2024-10-18 | 353.15 | 355.47 | 349.82 | 353.51 | 353.51 | 433,700 |
| 2024-10-17 | 347.91 | 351.12 | 346.05 | 350.41 | 350.41 | 587,000 |
| 2024-10-16 | 342.00 | 348.28 | 341.57 | 344.92 | 344.92 | 514,700 |
| 2024-10-15 | 338.66 | 343.86 | 337.28 | 342.54 | 342.54 | 431,400 |
| 2024-10-14 | 340.34 | 343.83 | 338.76 | 338.87 | 338.87 | 230,100 |
| 2024-10-11 | 337.76 | 342.95 | 337.51 | 339.32 | 339.32 | 278,500 |
| 2024-10-10 | 336.07 | 338.15 | 333.88 | 335.87 | 335.87 | 280,400 |
| 2024-10-09 | 335.76 | 337.50 | 331.46 | 334.10 | 334.10 | 424,500 |
| 2024-10-08 | 334.41 | 339.93 | 333.57 | 337.06 | 337.06 | 719,800 |
| 2024-10-07 | 329.58 | 333.34 | 327.94 | 333.02 | 333.02 | 476,500 |
| 2024-10-04 | 323.27 | 331.10 | 321.00 | 331.00 | 331.00 | 1,216,300 |
| 2024-10-03 | 316.54 | 321.78 | 314.35 | 318.95 | 318.95 | 582,700 |
| 2024-10-02 | 313.68 | 316.67 | 311.17 | 316.65 | 316.65 | 374,700 |
| 2024-10-01 | 313.23 | 318.04 | 308.64 | 314.85 | 314.85 | 411,000 |
| 2024-09-30 | 310.12 | 312.96 | 308.41 | 312.76 | 312.76 | 334,800 |
| 2024-09-27 | 308.56 | 311.71 | 306.24 | 311.24 | 311.24 | 280,100 |
| 2024-09-26 | 305.00 | 306.95 | 302.96 | 306.57 | 306.57 | 444,500 |
| 2024-09-25 | 308.67 | 308.67 | 302.43 | 304.72 | 304.72 | 324,500 |
| 2024-09-24 | 311.84 | 313.23 | 308.07 | 308.67 | 308.67 | 376,400 |
| 2024-09-23 | 308.34 | 312.94 | 307.38 | 311.86 | 311.86 | 356,400 |
| 2024-09-20 | 311.05 | 312.32 | 305.23 | 307.21 | 307.21 | 888,600 |
| 2024-09-19 | 311.00 | 313.17 | 307.77 | 312.78 | 312.78 | 471,200 |
| 2024-09-18 | 309.35 | 309.53 | 305.38 | 307.71 | 307.71 | 479,800 |
| 2024-09-17 | 308.01 | 308.67 | 305.39 | 306.88 | 306.88 | 453,000 |
| 2024-09-16 | 309.19 | 310.00 | 302.40 | 307.63 | 307.63 | 427,700 |
| 2024-09-13 | 306.46 | 308.55 | 304.00 | 307.43 | 307.43 | 494,000 |
| 2024-09-12 | 307.91 | 307.91 | 303.29 | 305.81 | 305.81 | 538,200 |
| 2024-09-11 | 308.72 | 308.72 | 300.83 | 306.77 | 306.77 | 389,100 |
| 2024-09-10 | 307.55 | 309.95 | 301.84 | 309.41 | 309.41 | 307,500 |
| 2024-09-09 | 304.85 | 309.91 | 302.90 | 307.40 | 307.40 | 320,000 |
| 2024-09-06 | 306.10 | 307.98 | 300.99 | 302.97 | 302.97 | 283,300 |
| 2024-09-05 | 312.50 | 312.50 | 301.31 | 304.79 | 304.79 | 328,400 |
| 2024-09-04 | 314.56 | 315.00 | 311.89 | 311.99 | 311.99 | 406,000 |
| 2024-09-03 | 314.00 | 317.31 | 313.38 | 314.37 | 314.37 | 949,900 |
| 2024-08-30 | 311.12 | 315.62 | 308.25 | 315.55 | 315.55 | 649,200 |
| 2024-08-29 | 306.32 | 312.32 | 301.90 | 311.02 | 311.02 | 486,700 |
| 2024-08-28 | 303.44 | 307.33 | 301.63 | 303.80 | 303.80 | 440,000 |
| 2024-08-27 | 300.67 | 305.41 | 299.45 | 303.57 | 303.57 | 413,300 |
| 2024-08-26 | 299.45 | 305.73 | 295.72 | 300.89 | 300.89 | 540,200 |
| 2024-08-23 | 298.90 | 298.90 | 294.00 | 297.96 | 297.96 | 279,700 |
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.