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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$141.52$141.52828,400——
2016-12-29$142.13$142.13383,700——
2016-12-28$141.86$141.86496,900——
2016-12-27$143.93$143.93400,000——
2016-12-23$143.44$143.44407,700——
2016-12-22$142.40$142.40746,200——
2016-12-21$141.93$141.93748,200——
2016-12-20$143.74$143.74986,800——
2016-12-19$142.96$142.963,220,700——
2016-12-16$148.04$148.042,093,700——
2016-12-15$149.45$149.45850,200——
2016-12-14$151.00$151.001,120,500——
2016-12-13$150.51$150.51860,900——
2016-12-12$150.89$150.89936,500——
2016-12-09$153.56$153.56802,500——
2016-12-08$153.44$153.44839,900——
2016-12-07$152.19$152.191,057,000——
2016-12-06$149.45$149.45643,200——
2016-12-05$149.91$149.911,214,300——
2016-12-02$145.50$145.50806,500——
2016-12-01$145.47$145.471,243,700——
2016-11-30$149.34$149.34942,000——
2016-11-29$149.69$149.691,111,700——
2016-11-28$149.75$149.75853,000——
2016-11-25$153.65$153.65414,100——
2016-11-23$153.25$153.25915,800——
2016-11-22$153.01$153.011,456,300——
2016-11-21$152.32$152.321,361,400——
2016-11-18$150.20$150.201,647,300——
2016-11-17$150.70$150.701,832,600——
2016-11-16$145.63$145.631,305,100——
2016-11-15$144.95$144.951,545,200——
2016-11-14$143.20$143.201,409,000——
2016-11-11$143.70$143.701,644,200——
2016-11-10$146.49$146.49962,500——
2016-11-09$150.02$150.02895,100——
2016-11-08$148.79$148.791,051,100——
2016-11-07$147.99$147.992,624,100——
2016-11-04$150.05$150.051,417,600——
2016-11-03$148.76$148.762,566,600——
2016-11-02$152.02$152.024,174,600——
2016-11-01$172.68$172.68804,800——
2016-10-31$175.30$175.30928,800——
2016-10-28$173.95$173.95392,000——
2016-10-27$173.51$173.51619,300——
2016-10-26$171.83$171.83349,600——
2016-10-25$172.90$172.90432,500——
2016-10-24$175.53$175.53390,400——
2016-10-21$173.70$173.70325,400——
2016-10-20$172.64$172.64416,300——
2016-10-19$174.35$174.35556,700——
2016-10-18$173.56$173.56400,600——
2016-10-17$172.36$172.36487,100——
2016-10-14$171.40$171.40625,400——
2016-10-13$168.74$168.74967,500——
2016-10-12$171.97$171.97361,400——
2016-10-11$171.07$171.07482,200——
2016-10-10$174.58$174.58360,400——
2016-10-07$172.44$172.44406,100——
2016-10-06$174.55$174.55707,400——
2016-10-05$173.17$173.17582,800——
2016-10-04$171.27$171.27590,200——
2016-10-03$172.71$172.71597,900——
2016-09-30$173.73$173.73876,900——
2016-09-29$172.66$172.66920,500——
2016-09-28$174.48$174.48995,800——
2016-09-27$171.45$171.45450,500——
2016-09-26$170.76$170.76458,500——
2016-09-23$170.53$170.531,378,300——
2016-09-22$172.11$172.11552,200——
2016-09-21$170.87$170.87926,500——
2016-09-20$167.65$167.65699,200——
2016-09-19$168.52$168.52952,400——
2016-09-16$164.51$164.511,126,500——
2016-09-15$163.09$163.09440,900——
2016-09-14$162.42$162.42585,200——
2016-09-13$161.25$161.25446,900——
2016-09-12$163.79$163.79953,800——
2016-09-09$160.85$160.85936,400——
2016-09-08$167.64$167.64555,200——
2016-09-07$167.96$167.96556,000——
2016-09-06$167.80$167.801,170,700——
2016-09-02$167.63$167.63685,500——
2016-09-01$167.67$167.671,293,400——
2016-08-31$164.20$164.201,413,800——
2016-08-30$166.08$166.08301,600——
2016-08-29$166.13$166.13376,300——
2016-08-26$166.57$166.57336,400——
2016-08-25$165.80$165.80474,000——
2016-08-24$166.02$166.02402,200——
2016-08-23$168.44$168.44609,400——
2016-08-22$167.41$167.41500,200——
2016-08-19$167.56$167.56691,500——
2016-08-18$168.55$168.55442,600——
2016-08-17$168.21$168.21400,500——
2016-08-16$167.99$167.99663,600——
2016-08-15$168.94$168.94667,800——
2016-08-12$164.46$164.46467,000——
2016-08-11$164.72$164.72671,300——
2016-08-10$162.54$162.54519,800——
2016-08-09$163.01$163.01606,800——
2016-08-08$163.47$163.471,166,400——
2016-08-05$162.32$162.321,641,800——
2016-08-04$154.79$154.79815,300——
2016-08-03$153.72$153.72548,100——
2016-08-02$150.59$150.59684,500——
2016-08-01$152.31$152.31741,300——
2016-07-29$151.68$151.68644,800——
2016-07-28$152.16$152.16273,300——
2016-07-27$150.75$150.75243,700——
2016-07-26$152.02$152.02214,000——
2016-07-25$151.16$151.16455,300——
2016-07-22$151.80$151.80263,300——
2016-07-21$149.99$149.99555,600——
2016-07-20$151.88$151.88332,400——
2016-07-19$150.20$150.20286,600——
2016-07-18$150.40$150.40181,800——
2016-07-15$150.45$150.45552,300——
2016-07-14$151.85$151.85736,300——
2016-07-13$149.67$149.67693,800——
2016-07-12$150.06$150.06783,200——
2016-07-11$143.69$143.69363,400——
2016-07-08$143.79$143.79428,400——
2016-07-07$140.15$140.15414,000——
2016-07-06$139.61$139.611,049,300——
2016-07-05$139.51$139.51699,600——
2016-07-01$142.75$142.75593,900——
2016-06-30$143.13$143.13843,100——
2016-06-29$143.13$143.13849,300——
2016-06-28$139.23$139.23675,700——
2016-06-27$134.67$134.67982,000——
2016-06-24$141.49$141.491,366,900——
2016-06-23$146.40$146.40362,400——
2016-06-22$144.17$144.17518,500——
2016-06-21$146.07$146.07392,400——
2016-06-20$145.09$145.09274,100——
2016-06-17$144.35$144.35305,100——
2016-06-16$144.05$144.05451,000——
2016-06-15$144.66$144.66578,400——
2016-06-14$143.99$143.99646,800——
2016-06-13$145.93$145.93440,700——
2016-06-10$147.34$147.34908,000——
2016-06-09$150.00$150.00373,000——
2016-06-08$152.39$152.39369,800——
2016-06-07$152.85$152.85455,900——
2016-06-06$153.81$153.81476,700——
2016-06-03$150.44$150.44409,900——
2016-06-02$152.48$152.48635,400——
2016-06-01$150.02$150.02510,700——
2016-05-31$148.89$148.891,167,700——
2016-05-27$150.17$150.17419,800——
2016-05-26$149.31$149.31423,900——
2016-05-25$150.20$150.20744,600——
2016-05-24$148.88$148.88993,900——
2016-05-23$146.53$146.53316,000——
2016-05-20$146.85$146.85407,000——
2016-05-19$145.48$145.48477,100——
2016-05-18$146.15$146.15737,000——
2016-05-17$144.98$144.98799,700——
2016-05-16$146.40$146.40864,500——
2016-05-13$145.38$145.381,615,100——
2016-05-12$150.93$150.93712,800——
2016-05-11$152.00$152.00542,300——
2016-05-10$152.39$152.39844,800——
2016-05-09$150.15$150.15660,900——
2016-05-06$151.43$151.43642,500——
2016-05-05$151.66$151.661,089,700——
2016-05-04$152.72$152.721,064,500——
2016-05-03$154.86$154.86843,000——
2016-05-02$155.59$155.59780,500——
2016-04-29$154.68$154.68686,600——
2016-04-28$153.78$153.78537,100——
2016-04-27$155.91$155.91687,000——
2016-04-26$153.57$153.57382,400——
2016-04-25$153.46$153.46347,600——
2016-04-22$154.27$154.27462,000——
2016-04-21$153.48$153.48535,800——
2016-04-20$153.20$153.20449,000——
2016-04-19$152.07$152.07642,800——
2016-04-18$152.48$152.48538,800——
2016-04-15$150.87$150.87713,900——
2016-04-14$151.02$151.02789,900——
2016-04-13$151.91$151.91610,300——
2016-04-12$148.98$148.98882,600——
2016-04-11$146.61$146.61663,900——
2016-04-08$145.68$145.68607,700——
2016-04-07$144.65$144.65855,000——
2016-04-06$146.70$146.70552,400——
2016-04-05$145.43$145.43572,600——
2016-04-04$149.06$149.06924,500——
2016-04-01$148.64$148.64602,500——
2016-03-31$148.75$148.75464,900——
2016-03-30$147.76$147.76573,500——
2016-03-29$147.66$147.66578,700——
2016-03-28$145.75$145.75321,300——
2016-03-24$145.86$145.86493,600——
2016-03-23$146.10$146.10505,400——
2016-03-22$146.86$146.86504,200——
2016-03-21$146.79$146.79674,200——
2016-03-18$147.36$147.362,253,700——
2016-03-17$142.79$142.791,163,700——
2016-03-16$140.42$140.42918,300——
2016-03-15$139.97$139.97930,300——
2016-03-14$139.51$139.51583,900——
2016-03-11$139.79$139.791,148,100——
2016-03-10$135.10$135.10564,300——
2016-03-09$136.60$136.60997,500——
2016-03-08$135.82$135.821,570,100——
2016-03-07$141.74$141.741,373,900——
2016-03-04$138.03$138.031,823,500——
2016-03-03$137.71$137.711,008,500——
2016-03-02$135.24$135.241,387,300——
2016-03-01$134.57$134.571,712,000——
2016-02-29$127.69$127.69589,100——
2016-02-26$128.00$128.00665,900——
2016-02-25$127.63$127.63887,900——
2016-02-24$128.12$128.12814,000——
2016-02-23$126.37$126.37587,200——
2016-02-22$129.79$129.79999,100——
2016-02-19$127.97$127.97533,500——
2016-02-18$126.99$126.99698,500——
2016-02-17$127.50$127.50932,500——
2016-02-16$124.61$124.611,166,100——
2016-02-12$117.46$117.46751,400——
2016-02-11$113.39$113.39916,400——
2016-02-10$114.99$114.991,024,500——
2016-02-09$113.87$113.871,409,200——
2016-02-08$117.37$117.373,252,700——
2016-02-05$123.76$123.762,807,200——
2016-02-04$124.75$124.751,010,800——
2016-02-03$121.90$121.901,329,800——
2016-02-02$117.75$117.751,145,500——
2016-02-01$121.76$121.76514,900——
2016-01-29$122.84$122.84845,600——
2016-01-28$117.50$117.501,112,700——
2016-01-27$118.02$118.02920,700——
2016-01-26$120.14$120.14642,700——
2016-01-25$119.01$119.011,207,400——
2016-01-22$123.66$123.661,520,200——
2016-01-21$116.75$116.751,371,200——
2016-01-20$114.90$114.901,817,400——
2016-01-19$114.85$114.851,008,600——
2016-01-15$118.16$118.161,028,700——
2016-01-14$120.02$120.02888,300——
2016-01-13$117.66$117.661,466,300——
2016-01-12$124.29$124.29942,900——
2016-01-11$125.56$125.56908,900——
2016-01-08$129.26$129.26975,600——
2016-01-07$128.50$128.501,019,300——
2016-01-06$132.66$132.661,263,000——
2016-01-05$136.76$136.76683,800——
2016-01-04$140.63$140.63736,700——