Skip to main content

FedEx Corp (NY: FDX )

289.38 +1.50 (+0.52%)
Streaming Delayed Price Updated: 2:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 157.84 158.95 156.93 157.53 2,050,932 +2.74(+1.77%)
Nov 26, 2014 154.94 154.79 154.79 154.79 866,202 +0.19(+0.13%)
Nov 25, 2014 155.11 155.50 154.19 154.59 2,221,288 -0.59(-0.38%)
Nov 24, 2014 155.02 156.00 154.79 155.18 2,113,592 +0.95(+0.61%)
Nov 21, 2014 155.18 156.14 153.72 154.24 2,339,383 +1.73(+1.14%)
Nov 20, 2014 151.26 152.61 150.67 152.50 1,235,297 +0.72(+0.48%)
Nov 19, 2014 152.06 152.06 150.54 151.78 1,010,910 -0.28(-0.19%)
Nov 18, 2014 151.44 152.78 151.35 152.06 1,167,378 +0.60(+0.40%)
Nov 17, 2014 151.41 151.73 150.84 151.46 959,158 -0.21(-0.14%)
Nov 14, 2014 151.30 152.68 150.98 151.67 1,201,417 -0.01(-0.01%)
Nov 13, 2014 152.08 152.47 150.70 151.68 1,755,634 -0.20(-0.13%)
Nov 12, 2014 151.77 152.18 150.72 151.89 1,024,908 -0.48(-0.31%)
Nov 11, 2014 151.88 152.84 151.29 152.36 1,564,586 +0.53(+0.35%)
Nov 10, 2014 151.17 152.02 150.34 151.83 1,234,049 +0.46(+0.30%)
Nov 07, 2014 151.98 151.98 149.98 151.37 1,400,420 -0.42(-0.28%)
Nov 06, 2014 149.85 151.99 149.65 151.80 1,750,835 +2.02(+1.35%)
Nov 05, 2014 149.41 149.84 147.82 149.78 1,722,267 +2.17(+1.47%)
Nov 04, 2014 148.29 149.09 147.56 147.61 2,747,827 -0.21(-0.14%)
Nov 03, 2014 147.78 148.19 146.50 147.82 1,754,118 -0.18(-0.12%)
Oct 31, 2014 148.52 149.41 147.66 148.00 2,540,160 +1.87(+1.28%)
Oct 30, 2014 146.04 147.40 144.91 146.13 1,889,153 -0.42(-0.29%)
Oct 29, 2014 148.70 148.75 144.65 146.56 2,067,437 -2.15(-1.45%)
Oct 28, 2014 146.60 148.77 146.43 148.70 1,788,158 +2.64(+1.80%)
Oct 27, 2014 144.77 146.23 144.88 146.07 1,730,602 +1.18(+0.82%)
Oct 24, 2014 144.19 145.41 143.82 144.88 1,777,080 +1.22(+0.85%)
Oct 23, 2014 142.29 144.53 141.98 143.66 2,679,487 +3.56(+2.54%)
Oct 22, 2014 142.11 142.57 140.08 140.10 2,118,559 -1.25(-0.88%)
Oct 21, 2014 138.83 142.28 138.55 141.35 3,020,467 +3.55(+2.57%)
Oct 20, 2014 137.67 138.00 136.16 137.80 1,914,630 -0.22(-0.16%)
Oct 17, 2014 135.48 138.49 135.28 138.02 2,956,290 +3.70(+2.76%)
Oct 16, 2014 134.10 136.50 133.09 134.32 3,103,939 -1.67(-1.23%)
Oct 15, 2014 133.59 136.55 131.56 135.99 2,992,458 +0.09(+0.07%)
Oct 14, 2014 135.16 137.33 134.92 135.90 2,947,417 +2.17(+1.63%)
Oct 13, 2014 137.12 138.60 133.59 133.73 2,253,695 -3.09(-2.26%)
Oct 10, 2014 138.06 139.50 136.86 136.81 2,408,882 -1.56(-1.12%)
Oct 09, 2014 141.01 141.76 138.11 138.37 1,641,181 -3.31(-2.33%)
Oct 08, 2014 138.08 141.83 137.15 141.68 2,417,719 +3.70(+2.68%)
Oct 07, 2014 140.21 140.57 137.94 137.97 1,961,933 -2.81(-2.00%)
Oct 06, 2014 144.34 146.03 140.57 140.78 3,039,559 -3.09(-2.15%)
Oct 03, 2014 142.19 144.32 141.64 143.88 2,251,460 +3.28(+2.33%)
Oct 02, 2014 139.83 140.88 138.54 140.60 1,976,272 +0.79(+0.56%)
Oct 01, 2014 142.34 142.68 139.37 139.81 2,748,095 -2.93(-2.05%)
Sep 30, 2014 143.41 144.85 142.60 142.74 3,253,340 -0.65(-0.45%)
Sep 29, 2014 140.43 143.68 140.16 143.38 2,324,947 +2.12(+1.50%)
Sep 26, 2014 139.31 141.76 139.26 141.26 1,401,927 +2.32(+1.67%)
Sep 25, 2014 140.83 141.03 138.84 138.94 1,281,488 -1.90(-1.35%)
Sep 24, 2014 140.01 141.05 139.51 140.84 1,694,051 +1.16(+0.83%)
Sep 23, 2014 139.32 140.57 139.21 139.69 1,535,678 +0.12(+0.09%)
Sep 22, 2014 139.69 140.44 139.52 139.56 1,833,881 -0.42(-0.30%)
Sep 19, 2014 141.53 141.68 139.98 139.98 4,832,007 -0.53(-0.38%)
Sep 18, 2014 141.28 142.56 140.30 140.51 3,841,500 -0.69(-0.49%)
Sep 17, 2014 141.19 142.91 140.75 141.20 4,912,168 +4.47(+3.27%)
Sep 16, 2014 136.87 137.09 135.31 136.73 2,518,043 +0.55(+0.40%)
Sep 15, 2014 136.15 136.43 134.39 136.19 1,908,656 +0.24(+0.18%)
Sep 12, 2014 135.43 136.23 134.86 135.95 1,771,060 +1.10(+0.81%)
Sep 11, 2014 132.68 135.26 132.62 134.85 1,166,381 +1.56(+1.17%)
Sep 10, 2014 133.45 133.50 132.62 133.28 1,123,383 -0.21(-0.16%)
Sep 09, 2014 134.55 134.74 133.22 133.50 1,133,961 -1.24(-0.92%)
Sep 08, 2014 134.86 135.49 134.28 134.74 1,526,333 -0.62(-0.46%)
Sep 05, 2014 133.81 135.40 132.82 135.35 1,369,302 +1.11(+0.83%)
Sep 04, 2014 134.40 136.14 133.93 134.24 1,980,152 +0.29(+0.22%)
Sep 03, 2014 132.86 134.39 132.77 133.95 1,675,435 +1.16(+0.87%)
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.