Skip to main content

FedEx Corp (NY: FDX )

288.55 +0.67 (+0.23%)
Streaming Delayed Price Updated: 12:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 82.21 82.23 81.68 81.76 2,000,671 -0.34(-0.42%)
Nov 29, 2004 82.88 83.14 81.58 82.10 2,480,934 -0.24(-0.29%)
Nov 26, 2004 82.29 82.51 82.04 82.35 616,485 +0.00(+0.00%)
Nov 24, 2004 82.16 82.78 82.16 82.35 1,245,058 +0.24(+0.29%)
Nov 23, 2004 82.12 82.26 81.41 82.10 1,265,979 +0.13(+0.16%)
Nov 22, 2004 81.22 82.09 81.05 81.98 1,378,025 +1.06(+1.31%)
Nov 19, 2004 81.93 81.93 80.51 80.92 1,484,725 -0.63(-0.77%)
Nov 18, 2004 81.52 81.73 81.22 81.55 856,616 +0.28(+0.35%)
Nov 17, 2004 80.83 81.94 80.83 81.26 1,969,405 +0.61(+0.76%)
Nov 16, 2004 81.70 81.71 80.27 80.65 1,703,354 -1.05(-1.28%)
Nov 15, 2004 82.19 82.28 81.36 81.70 1,600,258 -0.35(-0.43%)
Nov 12, 2004 81.56 82.08 80.74 82.05 2,175,481 +0.49(+0.60%)
Nov 11, 2004 80.27 81.73 80.06 81.56 2,032,634 +1.88(+2.35%)
Nov 10, 2004 79.97 80.31 79.27 79.69 1,347,922 +0.00(+0.00%)
Nov 09, 2004 80.10 80.81 79.50 79.69 1,369,889 -0.60(-0.75%)
Nov 08, 2004 79.29 80.47 79.14 80.29 1,645,239 +1.19(+1.50%)
Nov 05, 2004 78.80 79.68 78.67 79.10 1,397,668 +0.40(+0.50%)
Nov 04, 2004 77.77 78.93 77.60 78.71 2,727,807 +1.14(+1.46%)
Nov 03, 2004 78.90 79.08 77.12 77.57 2,642,029 -0.70(-0.89%)
Nov 02, 2004 78.04 79.08 77.23 78.27 3,151,002 +0.23(+0.30%)
Nov 01, 2004 78.40 78.83 77.55 78.03 2,135,149 -0.36(-0.46%)
Oct 29, 2004 77.87 78.40 77.76 78.40 2,121,667 +0.49(+0.63%)
Oct 28, 2004 77.26 77.91 76.30 77.91 1,999,625 +0.65(+0.85%)
Oct 27, 2004 76.24 77.48 75.81 77.25 1,900,945 +1.02(+1.33%)
Oct 26, 2004 74.89 76.24 74.60 76.24 1,998,114 +1.44(+1.92%)
Oct 25, 2004 75.20 75.70 74.58 74.80 2,245,801 -0.72(-0.96%)
Oct 22, 2004 76.97 77.43 75.44 75.52 1,964,175 -1.44(-1.87%)
Oct 21, 2004 75.60 77.40 75.60 76.96 3,278,971 +1.36(+1.80%)
Oct 20, 2004 74.51 75.60 74.24 75.60 1,627,688 +1.09(+1.47%)
Oct 19, 2004 74.77 75.73 74.51 74.51 1,745,429 -0.26(-0.35%)
Oct 18, 2004 74.17 74.96 73.41 74.77 1,632,570 +0.60(+0.81%)
Oct 15, 2004 73.22 74.40 73.22 74.16 3,221,437 +1.03(+1.41%)
Oct 14, 2004 73.41 73.71 72.88 73.13 1,490,885 +0.06(+0.08%)
Oct 13, 2004 74.89 75.35 72.76 73.07 2,212,210 -1.69(-2.26%)
Oct 12, 2004 74.39 74.83 73.72 74.76 1,257,843 +0.38(+0.51%)
Oct 11, 2004 74.29 74.66 73.78 74.38 906,363 +0.44(+0.59%)
Oct 08, 2004 74.72 74.72 73.58 73.94 1,276,905 -0.78(-1.05%)
Oct 07, 2004 75.54 75.71 74.59 74.72 1,382,210 -1.24(-1.63%)
Oct 06, 2004 75.35 76.01 75.23 75.96 1,142,659 +0.77(+1.03%)
Oct 05, 2004 75.40 75.67 74.87 75.19 1,408,245 -0.22(-0.29%)
Oct 04, 2004 74.83 75.53 74.70 75.40 2,012,759 +1.19(+1.60%)
Oct 01, 2004 73.97 74.68 73.73 74.21 1,948,251 +0.49(+0.67%)
Sep 30, 2004 73.17 73.95 72.68 73.72 2,244,638 +0.56(+0.76%)
Sep 29, 2004 73.26 73.26 72.38 73.17 1,661,046 -0.14(-0.19%)
Sep 28, 2004 73.60 73.76 72.87 73.30 1,281,787 -0.17(-0.23%)
Sep 27, 2004 72.83 73.69 72.54 73.47 1,936,047 +0.70(+0.96%)
Sep 24, 2004 71.84 73.15 71.84 72.78 2,202,679 +0.54(+0.75%)
Sep 23, 2004 72.44 72.98 72.02 72.24 3,039,886 -1.08(-1.47%)
Sep 22, 2004 75.01 75.28 72.81 73.31 5,477,931 -2.99(-3.92%)
Sep 21, 2004 75.58 76.40 75.31 76.31 2,587,053 +0.12(+0.16%)
Sep 20, 2004 75.72 76.49 75.54 76.19 2,164,788 +0.38(+0.50%)
Sep 17, 2004 75.20 75.81 75.14 75.81 2,385,277 +0.95(+1.28%)
Sep 16, 2004 74.05 74.85 73.82 74.85 1,257,146 +0.96(+1.30%)
Sep 15, 2004 74.28 74.45 73.79 73.89 1,416,381 -0.39(-0.52%)
Sep 14, 2004 74.42 74.43 73.75 74.28 1,744,267 -0.15(-0.20%)
Sep 13, 2004 73.97 74.57 73.63 74.42 1,657,210 +0.72(+0.98%)
Sep 10, 2004 72.83 73.84 72.61 73.70 2,418,286 +1.47(+2.04%)
Sep 09, 2004 72.36 72.44 71.87 72.23 1,245,174 +0.10(+0.14%)
Sep 08, 2004 72.19 72.43 72.00 72.12 1,069,318 -0.32(-0.44%)
Sep 07, 2004 71.84 72.56 71.84 72.44 1,432,189 +1.02(+1.43%)
Sep 03, 2004 71.63 71.86 71.12 71.42 977,961 -0.28(-0.38%)
Sep 02, 2004 70.98 71.83 70.90 71.69 1,759,493 +0.90(+1.28%)
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.