Skip to main content

FedEx Corp (NY: FDX )

303.46 +5.29 (+1.77%)
Streaming Delayed Price Updated: 9:40 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 115.49 118.21 115.44 116.78 1,813,588 -0.39(-0.34%)
Jan 30, 2014 116.58 118.10 116.55 117.17 2,210,128 +1.68(+1.46%)
Jan 29, 2014 116.35 117.37 115.23 115.49 3,022,628 -2.18(-1.85%)
Jan 28, 2014 115.61 117.93 115.61 117.67 3,617,736 +2.09(+1.81%)
Jan 27, 2014 117.98 118.93 114.81 115.58 5,410,040 -2.30(-1.95%)
Jan 24, 2014 121.89 122.09 117.87 117.88 3,533,155 -4.96(-4.04%)
Jan 23, 2014 124.04 124.37 122.06 122.84 2,096,428 -1.81(-1.45%)
Jan 22, 2014 125.04 125.12 124.06 124.64 1,526,468 +0.13(+0.11%)
Jan 21, 2014 124.13 124.92 123.33 124.51 2,864,406 +1.44(+1.17%)
Jan 17, 2014 123.16 123.08 123.08 123.08 2,617,834 -1.14(-0.92%)
Jan 16, 2014 124.31 124.82 123.46 124.21 2,201,209 -0.65(-0.52%)
Jan 15, 2014 125.06 125.31 124.33 124.86 3,073,543 -0.13(-0.10%)
Jan 14, 2014 123.46 125.11 122.39 124.99 2,676,575 +1.94(+1.57%)
Jan 13, 2014 123.81 125.04 122.84 123.06 1,786,875 -1.88(-1.50%)
Jan 10, 2014 123.68 125.03 122.99 124.93 1,957,637 +0.98(+0.79%)
Jan 09, 2014 123.08 124.18 122.58 123.95 1,657,196 +1.00(+0.81%)
Jan 08, 2014 123.54 123.84 122.62 122.95 1,871,735 -0.24(-0.19%)
Jan 07, 2014 122.05 123.49 121.74 123.19 1,943,151 +1.68(+1.38%)
Jan 06, 2014 124.99 125.26 121.10 121.51 3,416,413 -1.16(-0.95%)
Jan 03, 2014 122.92 123.64 122.55 122.67 3,173,353 +0.24(+0.20%)
Jan 02, 2014 125.17 126.47 122.25 122.43 3,834,385 -3.50(-2.78%)
Dec 31, 2013 125.27 125.93 125.93 125.93 1,258,798 +0.63(+0.50%)
Dec 30, 2013 125.68 126.03 125.13 125.30 1,015,185 -0.33(-0.26%)
Dec 27, 2013 125.50 126.01 125.03 125.63 1,054,379 +0.11(+0.09%)
Dec 26, 2013 124.95 125.71 124.67 125.52 1,422,835 +1.14(+0.92%)
Dec 24, 2013 124.59 124.71 123.63 124.38 856,939 -0.17(-0.13%)
Dec 23, 2013 125.53 125.64 124.05 124.55 1,667,993 -0.46(-0.36%)
Dec 20, 2013 122.19 125.89 121.95 125.00 3,824,756 +2.64(+2.16%)
Dec 19, 2013 122.29 122.65 120.67 122.36 3,069,596 -0.03(-0.02%)
Dec 18, 2013 120.96 122.84 120.32 122.38 5,508,612 +0.55(+0.45%)
Dec 17, 2013 122.45 122.78 121.31 121.83 3,058,717 -0.67(-0.54%)
Dec 16, 2013 122.27 123.48 121.65 122.50 4,052,704 +1.71(+1.41%)
Dec 13, 2013 120.89 121.65 120.01 120.79 2,949,772 +1.37(+1.14%)
Dec 12, 2013 119.61 120.47 119.36 119.42 2,049,594 -0.15(-0.12%)
Dec 11, 2013 121.35 121.75 119.43 119.57 1,651,073 -1.73(-1.43%)
Dec 10, 2013 122.15 122.79 121.07 121.31 1,756,694 -1.02(-0.84%)
Dec 09, 2013 122.34 122.50 121.72 122.33 1,542,082 +0.37(+0.30%)
Dec 06, 2013 122.49 122.64 121.68 121.96 1,391,076 +1.02(+0.85%)
Dec 05, 2013 120.66 122.20 120.46 120.94 1,326,213 -0.43(-0.35%)
Dec 04, 2013 120.45 122.50 119.70 121.37 1,357,635 +0.59(+0.49%)
Dec 03, 2013 122.02 122.68 120.47 120.78 2,201,538 -1.90(-1.55%)
Dec 02, 2013 121.75 123.34 121.39 122.68 2,232,510 +1.32(+1.09%)
Nov 29, 2013 122.89 122.98 121.19 121.36 837,835 -1.02(-0.83%)
Nov 27, 2013 121.36 122.74 121.20 122.37 1,552,879 +1.79(+1.49%)
Nov 26, 2013 120.13 121.29 119.88 120.58 1,704,260 +0.52(+0.43%)
Nov 25, 2013 120.58 120.73 119.62 120.06 1,410,900 +0.13(+0.11%)
Nov 22, 2013 120.83 121.14 118.94 119.93 1,920,480 -1.15(-0.95%)
Nov 21, 2013 118.40 121.50 118.34 121.08 3,337,922 +3.32(+2.82%)
Nov 20, 2013 117.55 118.77 117.41 117.75 1,961,242 +0.51(+0.43%)
Nov 19, 2013 120.02 120.15 117.19 117.25 3,383,018 -2.75(-2.29%)
Nov 18, 2013 121.26 122.30 119.69 119.99 3,389,471 -1.32(-1.09%)
Nov 15, 2013 121.15 122.44 120.65 121.31 4,165,748 +1.93(+1.62%)
Nov 14, 2013 118.48 119.43 118.16 119.38 3,570,036 +1.01(+0.85%)
Nov 13, 2013 117.35 118.90 116.66 118.38 3,938,929 +0.58(+0.49%)
Nov 12, 2013 115.32 119.08 114.45 117.80 5,472,719 +1.85(+1.59%)
Nov 11, 2013 115.48 116.52 115.15 115.95 2,062,965 -0.04(-0.04%)
Nov 08, 2013 114.00 116.14 113.99 116.00 3,059,254 +1.77(+1.55%)
Nov 07, 2013 116.42 116.68 113.97 114.23 3,250,872 -1.94(-1.67%)
Nov 06, 2013 119.70 119.85 115.43 116.17 6,224,185 -3.03(-2.54%)
Nov 05, 2013 117.57 119.78 117.06 119.20 3,049,753 +0.97(+0.82%)
Nov 04, 2013 117.81 119.05 117.33 118.23 2,828,048 +0.41(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.