Corpay, Inc. (CPAY)
NYSE: CPAY · Real-Time Price · USD
306.57
+1.85 (0.61%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 308.67 | 308.67 | 302.43 | 304.72 | 304.72 | -1.28% | 324,552 |
| Sep 24, 2024 | 311.84 | 313.23 | 308.07 | 308.67 | 308.67 | -1.02% | 376,386 |
| Sep 23, 2024 | 308.34 | 312.94 | 307.38 | 311.86 | 311.86 | 1.51% | 356,412 |
| Sep 20, 2024 | 311.05 | 312.32 | 305.23 | 307.21 | 307.21 | -1.78% | 888,603 |
| Sep 19, 2024 | 311.00 | 313.17 | 307.77 | 312.78 | 312.78 | 1.65% | 471,153 |
| Sep 18, 2024 | 309.35 | 309.53 | 305.38 | 307.71 | 307.71 | 0.27% | 479,792 |
| Sep 17, 2024 | 308.01 | 308.67 | 305.39 | 306.88 | 306.88 | -0.24% | 453,047 |
| Sep 16, 2024 | 309.19 | 310.00 | 302.40 | 307.63 | 307.63 | 0.07% | 427,690 |
| Sep 13, 2024 | 306.46 | 308.55 | 304.00 | 307.43 | 307.43 | 0.53% | 494,039 |
| Sep 12, 2024 | 307.91 | 307.91 | 303.29 | 305.81 | 305.81 | -0.31% | 538,226 |
| Sep 11, 2024 | 308.72 | 308.72 | 300.83 | 306.77 | 306.77 | -0.85% | 389,081 |
| Sep 10, 2024 | 307.55 | 309.95 | 301.84 | 309.41 | 309.41 | 0.65% | 307,495 |
| Sep 9, 2024 | 304.85 | 309.91 | 302.91 | 307.40 | 307.40 | 1.46% | 319,964 |
| Sep 6, 2024 | 306.10 | 307.98 | 300.99 | 302.97 | 302.97 | -0.60% | 283,251 |
| Sep 5, 2024 | 312.50 | 312.50 | 301.31 | 304.79 | 304.79 | -2.31% | 328,430 |
| Sep 4, 2024 | 314.56 | 315.00 | 311.89 | 311.99 | 311.99 | -0.76% | 398,089 |
| Sep 3, 2024 | 314.00 | 317.31 | 313.38 | 314.37 | 314.37 | -0.37% | 949,889 |
| Aug 30, 2024 | 311.12 | 315.62 | 308.25 | 315.55 | 315.55 | 1.46% | 649,212 |
| Aug 29, 2024 | 306.32 | 312.32 | 301.90 | 311.02 | 311.02 | 2.38% | 486,683 |
| Aug 28, 2024 | 303.44 | 307.33 | 301.63 | 303.80 | 303.80 | 0.08% | 439,985 |
| Aug 27, 2024 | 300.67 | 305.41 | 299.45 | 303.57 | 303.57 | 0.89% | 413,347 |
| Aug 26, 2024 | 299.45 | 305.73 | 295.72 | 300.89 | 300.89 | 0.98% | 540,210 |
| Aug 23, 2024 | 298.90 | 298.90 | 294.00 | 297.96 | 297.96 | 0.26% | 279,676 |
| Aug 22, 2024 | 294.49 | 298.77 | 294.20 | 297.18 | 297.18 | 0.98% | 375,271 |
| Aug 21, 2024 | 288.74 | 294.69 | 287.82 | 294.31 | 294.31 | 1.79% | 326,751 |
| Aug 20, 2024 | 294.73 | 294.73 | 288.35 | 289.14 | 289.14 | -1.93% | 414,789 |
| Aug 19, 2024 | 293.41 | 295.41 | 290.93 | 294.82 | 294.82 | 0.59% | 301,892 |
| Aug 16, 2024 | 292.38 | 293.38 | 289.32 | 293.09 | 293.09 | 0.12% | 440,065 |
| Aug 15, 2024 | 291.26 | 294.02 | 289.17 | 292.75 | 292.75 | 1.65% | 402,901 |
| Aug 14, 2024 | 284.07 | 288.32 | 282.59 | 288.00 | 288.00 | 1.36% | 387,756 |
| Aug 13, 2024 | 279.98 | 284.19 | 278.22 | 284.13 | 284.13 | 2.11% | 356,376 |
| Aug 12, 2024 | 284.39 | 285.02 | 278.19 | 278.25 | 278.25 | -2.04% | 402,237 |
| Aug 9, 2024 | 281.50 | 284.92 | 280.70 | 284.04 | 284.04 | -0.80% | 474,184 |
| Aug 8, 2024 | 279.14 | 287.06 | 274.98 | 286.33 | 286.33 | 5.94% | 638,698 |
| Aug 7, 2024 | 272.48 | 276.30 | 270.00 | 270.28 | 270.28 | -0.25% | 512,213 |
| Aug 6, 2024 | 265.85 | 272.95 | 265.28 | 270.97 | 270.97 | 1.90% | 447,706 |
| Aug 5, 2024 | 271.21 | 272.32 | 265.06 | 265.91 | 265.91 | -3.27% | 552,144 |
| Aug 2, 2024 | 282.45 | 282.45 | 272.03 | 274.90 | 274.90 | -3.51% | 521,993 |
| Aug 1, 2024 | 292.75 | 294.46 | 284.65 | 284.90 | 284.90 | -2.37% | 506,085 |
| Jul 31, 2024 | 297.89 | 298.00 | 291.63 | 291.82 | 291.82 | -1.96% | 423,780 |
| Jul 30, 2024 | 294.95 | 299.06 | 294.30 | 297.64 | 297.64 | 1.38% | 187,900 |
| Jul 29, 2024 | 293.57 | 297.24 | 291.70 | 293.59 | 293.59 | 0.49% | 157,144 |
| Jul 26, 2024 | 287.08 | 296.44 | 285.66 | 292.17 | 292.17 | 2.31% | 316,894 |
| Jul 25, 2024 | 285.92 | 288.84 | 284.02 | 285.56 | 285.56 | -0.15% | 354,551 |
| Jul 24, 2024 | 288.99 | 290.51 | 285.41 | 285.98 | 285.98 | -1.17% | 312,572 |
| Jul 23, 2024 | 290.36 | 291.78 | 288.24 | 289.38 | 289.38 | -0.33% | 225,268 |
| Jul 22, 2024 | 292.01 | 294.05 | 288.85 | 290.35 | 290.35 | -0.30% | 338,014 |
| Jul 19, 2024 | 295.03 | 295.51 | 289.88 | 291.23 | 291.23 | -0.93% | 292,345 |
| Jul 18, 2024 | 296.61 | 302.01 | 293.76 | 293.97 | 293.97 | -1.19% | 332,916 |
| Jul 17, 2024 | 294.00 | 297.88 | 291.09 | 297.52 | 297.52 | 1.33% | 295,189 |
| Jul 16, 2024 | 290.14 | 293.97 | 288.17 | 293.61 | 293.61 | 1.37% | 348,059 |
| Jul 15, 2024 | 286.57 | 292.30 | 286.47 | 289.63 | 289.63 | 1.09% | 371,360 |
| Jul 12, 2024 | 281.60 | 288.64 | 280.73 | 286.52 | 286.52 | 2.18% | 536,248 |
| Jul 11, 2024 | 274.38 | 280.73 | 273.29 | 280.42 | 280.42 | 2.64% | 596,643 |
| Jul 10, 2024 | 268.57 | 273.51 | 265.09 | 273.22 | 273.22 | 1.39% | 676,913 |
| Jul 9, 2024 | 272.16 | 275.45 | 269.28 | 269.47 | 269.47 | -0.77% | 895,505 |
| Jul 8, 2024 | 269.87 | 271.59 | 269.35 | 271.56 | 271.56 | 0.40% | 431,151 |
| Jul 5, 2024 | 267.39 | 270.50 | 266.61 | 270.48 | 270.48 | 1.16% | 327,437 |
| Jul 3, 2024 | 267.50 | 269.06 | 266.30 | 267.39 | 267.39 | -0.32% | 270,292 |
| Jul 2, 2024 | 267.69 | 271.46 | 264.87 | 268.26 | 268.26 | 0.75% | 554,085 |
| Jul 1, 2024 | 268.01 | 268.08 | 264.08 | 266.26 | 266.26 | -0.06% | 400,981 |
| Jun 28, 2024 | 269.94 | 271.65 | 265.66 | 266.41 | 266.41 | -1.05% | 931,444 |
| Jun 27, 2024 | 269.42 | 270.42 | 264.76 | 269.24 | 269.24 | -0.41% | 613,738 |
| Jun 26, 2024 | 267.77 | 271.46 | 266.46 | 270.34 | 270.34 | 0.01% | 569,244 |
| Jun 25, 2024 | 270.58 | 271.20 | 265.64 | 270.32 | 270.32 | 0.24% | 639,632 |
| Jun 24, 2024 | 267.17 | 272.18 | 266.96 | 269.67 | 269.67 | 0.94% | 511,526 |
| Jun 21, 2024 | 263.25 | 269.99 | 260.69 | 267.15 | 267.15 | 1.79% | 1,419,596 |
| Jun 20, 2024 | 254.41 | 262.81 | 254.32 | 262.45 | 262.45 | 3.96% | 729,762 |
| Jun 18, 2024 | 252.10 | 253.62 | 251.04 | 252.45 | 252.45 | 0.14% | 376,136 |
| Jun 17, 2024 | 248.76 | 252.28 | 247.10 | 252.10 | 252.10 | 0.98% | 282,404 |
| Jun 14, 2024 | 249.66 | 251.21 | 248.12 | 249.66 | 249.66 | -0.93% | 325,826 |
| Jun 13, 2024 | 253.12 | 253.12 | 247.69 | 252.00 | 252.00 | -0.66% | 546,048 |
| Jun 12, 2024 | 257.00 | 257.95 | 253.00 | 253.67 | 253.67 | -1.15% | 479,450 |
| Jun 11, 2024 | 258.16 | 259.60 | 255.91 | 256.62 | 256.62 | -0.99% | 350,482 |
| Jun 10, 2024 | 257.37 | 260.48 | 255.87 | 259.19 | 259.19 | 0.07% | 426,785 |
| Jun 7, 2024 | 261.36 | 262.36 | 258.33 | 259.01 | 259.01 | -0.95% | 287,340 |
| Jun 6, 2024 | 257.70 | 261.80 | 257.12 | 261.50 | 261.50 | 1.19% | 560,210 |
| Jun 5, 2024 | 258.60 | 260.00 | 255.11 | 258.42 | 258.42 | 0.19% | 397,295 |
| Jun 4, 2024 | 257.23 | 259.25 | 256.27 | 257.92 | 257.92 | -0.17% | 659,687 |
| Jun 3, 2024 | 266.36 | 266.36 | 258.16 | 258.35 | 258.35 | -3.48% | 551,672 |
| May 31, 2024 | 267.04 | 267.88 | 263.77 | 267.67 | 267.67 | 0.47% | 688,135 |
| May 30, 2024 | 264.63 | 266.94 | 262.35 | 266.43 | 266.43 | 0.92% | 464,236 |
| May 29, 2024 | 261.13 | 264.54 | 261.13 | 264.01 | 264.01 | 0.32% | 387,909 |
| May 28, 2024 | 267.51 | 267.91 | 262.87 | 263.16 | 263.16 | -1.78% | 545,434 |
| May 24, 2024 | 270.65 | 271.27 | 267.73 | 267.93 | 267.93 | -0.75% | 396,679 |
| May 23, 2024 | 272.60 | 274.53 | 268.07 | 269.95 | 269.95 | -1.03% | 309,249 |
| May 22, 2024 | 272.67 | 274.50 | 271.64 | 272.77 | 272.77 | -0.12% | 414,674 |
| May 21, 2024 | 277.76 | 278.29 | 272.81 | 273.11 | 273.11 | -2.09% | 740,109 |
| May 20, 2024 | 281.00 | 282.24 | 278.56 | 278.94 | 278.94 | -0.21% | 441,057 |
| May 17, 2024 | 280.58 | 283.18 | 278.56 | 279.53 | 279.53 | -1.18% | 477,451 |
| May 16, 2024 | 279.17 | 285.78 | 278.61 | 282.86 | 282.86 | 1.36% | 574,741 |
| May 15, 2024 | 283.37 | 284.13 | 278.81 | 279.06 | 279.06 | -1.50% | 804,262 |
| May 14, 2024 | 287.30 | 288.45 | 279.18 | 283.30 | 283.30 | -1.46% | 682,014 |
| May 13, 2024 | 284.18 | 291.35 | 283.43 | 287.51 | 287.51 | 1.44% | 745,305 |
| May 10, 2024 | 285.33 | 287.85 | 282.85 | 283.44 | 283.44 | 0.08% | 866,310 |
| May 9, 2024 | 289.00 | 297.36 | 274.60 | 283.22 | 283.22 | -6.99% | 1,174,193 |
| May 8, 2024 | 304.60 | 306.54 | 302.28 | 304.50 | 304.50 | -0.07% | 688,865 |
| May 7, 2024 | 303.26 | 304.95 | 302.37 | 304.72 | 304.72 | 0.70% | 452,405 |
| May 6, 2024 | 301.93 | 304.63 | 300.02 | 302.60 | 302.60 | 1.11% | 463,374 |
| May 3, 2024 | 301.57 | 302.40 | 298.94 | 299.29 | 299.29 | 0.12% | 491,355 |