NYSE:CPAY | Historical Stock Price | CORPAY, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-12-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$24.91$43.98$77.65$137.11$242.08$427.432010-12-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$53.65$53.65387,700——
2012-12-28$52.85$52.85419,700——
2012-12-27$53.13$53.13536,400——
2012-12-26$53.28$53.28510,100——
2012-12-24$53.49$53.49391,900——
2012-12-21$53.10$53.10619,200——
2012-12-20$52.52$52.52611,600——
2012-12-19$51.90$51.90646,200——
2012-12-18$51.52$51.52747,800——
2012-12-17$50.74$50.74804,000——
2012-12-14$50.42$50.42605,000——
2012-12-13$50.53$50.53396,400——
2012-12-12$51.35$51.35525,300——
2012-12-11$51.29$51.29951,100——
2012-12-10$51.70$51.701,298,600——
2012-12-07$52.74$52.74478,400——
2012-12-06$52.45$52.45641,000——
2012-12-05$52.45$52.45690,300——
2012-12-04$51.67$51.67384,700——
2012-12-03$51.93$51.93494,500——
2012-11-30$52.19$52.191,525,600——
2012-11-29$51.59$51.59883,900——
2012-11-28$52.19$52.193,749,400——
2012-11-27$52.70$52.701,045,900——
2012-11-26$51.20$51.20980,500——
2012-11-23$51.71$51.71183,900——
2012-11-21$51.12$51.12484,600——
2012-11-20$50.55$50.55620,200——
2012-11-19$49.47$49.47713,400——
2012-11-16$48.65$48.65379,600——
2012-11-15$48.47$48.47639,800——
2012-11-14$48.31$48.31641,200——
2012-11-13$48.52$48.52781,700——
2012-11-12$48.64$48.64595,700——
2012-11-09$47.88$47.881,599,300——
2012-11-08$46.14$46.14648,600——
2012-11-07$46.22$46.22490,800——
2012-11-06$47.53$47.53339,100——
2012-11-05$47.21$47.21357,400——
2012-11-02$47.42$47.42323,400——
2012-11-01$47.63$47.63391,100——
2012-10-31$47.41$47.41326,600——
2012-10-26$46.64$46.64239,400——
2012-10-25$46.32$46.32145,700——
2012-10-24$46.60$46.60197,100——
2012-10-23$46.70$46.70316,200——
2012-10-22$47.52$47.52346,200——
2012-10-19$47.07$47.07391,900——
2012-10-18$47.20$47.20371,800——
2012-10-17$46.32$46.32236,500——
2012-10-16$45.82$45.82328,800——
2012-10-15$45.84$45.84224,800——
2012-10-12$45.60$45.60320,700——
2012-10-11$46.00$46.00276,500——
2012-10-10$45.66$45.66367,700——
2012-10-09$45.64$45.64357,800——
2012-10-08$45.31$45.31270,000——
2012-10-05$45.65$45.65280,500——
2012-10-04$45.54$45.54357,100——
2012-10-03$45.24$45.24263,000——
2012-10-02$44.80$44.80214,000——
2012-10-01$44.38$44.38337,900——
2012-09-28$44.80$44.80295,300——
2012-09-27$44.39$44.39425,300——
2012-09-26$43.98$43.98384,000——
2012-09-25$43.97$43.97503,000——
2012-09-24$45.22$45.22336,900——
2012-09-21$45.60$45.60753,900——
2012-09-20$43.96$43.96280,100——
2012-09-19$44.61$44.61198,600——
2012-09-18$43.96$43.96163,100——
2012-09-17$43.80$43.80374,100——
2012-09-14$44.63$44.63440,500——
2012-09-13$44.25$44.25276,200——
2012-09-12$43.97$43.97167,800——
2012-09-11$43.80$43.80283,800——
2012-09-10$44.02$44.02390,900——
2012-09-07$44.12$44.12522,400——
2012-09-06$44.46$44.46720,200——
2012-09-05$42.99$42.99212,800——
2012-09-04$43.06$43.06292,900——
2012-08-31$43.18$43.18213,500——
2012-08-30$42.87$42.87301,400——
2012-08-29$43.34$43.34289,100——
2012-08-28$42.99$42.99460,200——
2012-08-27$43.10$43.10356,000——
2012-08-24$42.77$42.77248,800——
2012-08-23$42.77$42.77362,600——
2012-08-22$43.17$43.17337,600——
2012-08-21$43.39$43.39624,500——
2012-08-20$43.44$43.44903,200——
2012-08-17$42.54$42.54438,700——
2012-08-16$42.78$42.78977,700——
2012-08-15$41.96$41.961,181,600——
2012-08-14$40.71$40.71380,300——
2012-08-13$39.99$39.99335,800——
2012-08-10$40.65$40.65626,800——
2012-08-09$40.08$40.081,867,400——
2012-08-08$36.70$36.70276,000——
2012-08-07$36.56$36.56356,700——
2012-08-06$35.99$35.99213,100——
2012-08-03$36.07$36.07218,400——
2012-08-02$35.78$35.78427,100——
2012-08-01$36.39$36.39403,100——
2012-07-31$36.92$36.92437,800——
2012-07-30$36.98$36.98256,700——
2012-07-27$37.27$37.27325,900——
2012-07-26$36.52$36.52308,600——
2012-07-25$35.77$35.77330,000——
2012-07-24$35.47$35.47256,700——
2012-07-23$35.48$35.48200,100——
2012-07-20$36.01$36.01413,600——
2012-07-19$36.34$36.34178,800——
2012-07-18$36.28$36.28255,500——
2012-07-17$36.44$36.44365,000——
2012-07-16$35.96$35.96231,200——
2012-07-13$36.47$36.47348,400——
2012-07-12$36.14$36.14572,000——
2012-07-11$35.68$35.68359,600——
2012-07-10$35.29$35.29240,300——
2012-07-09$35.37$35.37423,800——
2012-07-06$34.84$34.84169,600——
2012-07-05$35.29$35.29351,200——
2012-07-03$35.60$35.60110,000——
2012-07-02$34.95$34.95394,000——
2012-06-29$35.04$35.04531,800——
2012-06-28$34.01$34.01627,100——
2012-06-27$34.09$34.09291,800——
2012-06-26$34.39$34.39265,800——
2012-06-25$34.43$34.43496,500——
2012-06-22$35.00$35.003,122,300——
2012-06-21$36.46$36.46472,000——
2012-06-20$37.59$37.59426,200——
2012-06-19$38.23$38.23846,300——
2012-06-18$37.93$37.93426,400——
2012-06-15$37.45$37.45836,400——
2012-06-14$37.28$37.28481,200——
2012-06-13$37.23$37.23869,400——
2012-06-12$36.99$36.99775,200——
2012-06-11$36.58$36.58798,700——
2012-06-08$36.67$36.673,545,400——
2012-06-07$38.60$38.60344,000——
2012-06-06$38.54$38.54402,100——
2012-06-05$37.03$37.03155,300——
2012-06-04$36.68$36.68231,400——
2012-06-01$36.21$36.21262,600——
2012-05-31$37.90$37.90216,500——
2012-05-30$38.20$38.20100,400——
2012-05-29$38.69$38.6993,200——
2012-05-25$38.46$38.46106,200——
2012-05-24$38.54$38.54210,400——
2012-05-23$37.85$37.8594,000——
2012-05-22$37.64$37.64302,500——
2012-05-21$38.00$38.00115,000——
2012-05-18$37.74$37.74111,500——
2012-05-17$38.99$38.99249,200——
2012-05-16$39.01$39.01219,900——
2012-05-15$39.21$39.21283,000——
2012-05-14$39.34$39.34301,900——
2012-05-11$39.68$39.68215,000——
2012-05-10$39.53$39.531,284,700——
2012-05-09$40.87$40.87435,700——
2012-05-08$40.55$40.55270,400——
2012-05-07$40.26$40.26118,000——
2012-05-04$40.27$40.27206,200——
2012-05-03$40.65$40.6597,000——
2012-05-02$40.47$40.47298,000——
2012-05-01$40.79$40.79225,600——
2012-04-30$39.55$39.55143,000——
2012-04-27$40.08$40.08145,000——
2012-04-26$40.00$40.00151,500——
2012-04-25$40.07$40.07264,900——
2012-04-24$39.07$39.07167,800——
2012-04-23$38.63$38.63127,700——
2012-04-20$38.62$38.62104,700——
2012-04-19$38.49$38.4953,800——
2012-04-18$38.67$38.67141,100——
2012-04-17$39.12$39.12121,700——
2012-04-16$38.08$38.08207,300——
2012-04-13$38.55$38.5568,700——
2012-04-12$38.70$38.70101,400——
2012-04-11$38.35$38.3575,200——
2012-04-10$37.86$37.8698,000——
2012-04-09$38.71$38.71160,400——
2012-04-05$39.25$39.2594,800——
2012-04-04$39.18$39.18144,800——
2012-04-03$39.22$39.22210,900——
2012-04-02$38.96$38.96618,200——
2012-03-30$38.77$38.77193,000——
2012-03-29$39.53$39.53120,400——
2012-03-28$39.63$39.6376,100——
2012-03-27$39.90$39.90101,000——
2012-03-26$39.73$39.73229,900——
2012-03-23$39.41$39.4176,200——
2012-03-22$39.03$39.03189,600——
2012-03-21$38.96$38.96136,900——
2012-03-20$38.74$38.74161,100——
2012-03-19$38.63$38.63133,000——
2012-03-16$38.61$38.61265,800——
2012-03-15$38.59$38.59849,500——
2012-03-14$37.00$37.002,041,100——
2012-03-13$37.70$37.7096,600——
2012-03-12$37.20$37.2053,700——
2012-03-09$37.24$37.2455,200——
2012-03-08$36.87$36.8749,800——
2012-03-07$36.47$36.47115,700——
2012-03-06$35.89$35.89205,800——
2012-03-05$37.12$37.12160,500——
2012-03-02$36.95$36.95168,800——
2012-03-01$37.50$37.50232,000——
2012-02-29$37.03$37.03194,300——
2012-02-28$36.99$36.99209,900——
2012-02-27$36.98$36.98241,900——
2012-02-24$37.40$37.40123,100——
2012-02-23$37.17$37.17264,000——
2012-02-22$36.57$36.57199,300——
2012-02-21$36.20$36.20202,500——
2012-02-17$36.66$36.66204,900——
2012-02-16$36.42$36.42263,500——
2012-02-15$36.14$36.14229,500——
2012-02-14$36.14$36.14233,800——
2012-02-13$35.40$35.40755,200——
2012-02-10$36.49$36.49167,700——
2012-02-09$36.75$36.75352,300——
2012-02-08$35.74$35.74167,500——
2012-02-07$35.21$35.21302,100——
2012-02-06$35.23$35.23279,200——
2012-02-03$34.74$34.74124,700——
2012-02-02$34.47$34.47194,500——
2012-02-01$34.35$34.3579,300——
2012-01-31$33.99$33.9998,200——
2012-01-30$33.82$33.82134,700——
2012-01-27$34.11$34.11161,100——
2012-01-26$33.76$33.76176,600——
2012-01-25$33.97$33.97138,700——
2012-01-24$33.66$33.6697,200——
2012-01-23$33.52$33.52187,700——
2012-01-20$33.20$33.2075,900——
2012-01-19$33.24$33.24271,700——
2012-01-18$32.77$32.77245,200——
2012-01-17$32.55$32.55232,000——
2012-01-13$32.32$32.32322,000——
2012-01-12$32.53$32.53207,800——
2012-01-11$32.40$32.40256,400——
2012-01-10$32.02$32.02342,700——
2012-01-09$31.57$31.57140,000——
2012-01-06$31.18$31.18326,100——
2012-01-05$31.15$31.15691,700——
2012-01-04$30.55$30.55221,200——
2012-01-03$30.56$30.561,275,500——