FedEx Corp (NY: FDX )

177.80 +4.59 (+2.65%)
Streaming Delayed Price Updated: 3:02 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 177.32 178.32 176.66 177.48 1,656,085 +1.25(+0.71%)
Nov 29, 2016 175.94 177.19 175.94 176.23 1,163,891 +0.27(+0.15%)
Nov 28, 2016 176.47 177.00 175.46 175.96 1,880,650 -1.39(-0.78%)
Nov 25, 2016 176.51 177.64 176.49 177.35 705,386 +1.31(+0.74%)
Nov 23, 2016 176.05 176.05 176.05 0 +1.89(+1.08%)
Nov 22, 2016 174.55 174.55 173.67 174.16 1,252,790 -0.06(-0.04%)
Nov 21, 2016 173.46 174.31 172.92 174.22 1,398,678 +0.80(+0.46%)
Nov 18, 2016 171.04 173.46 170.36 173.43 1,441,124 +2.05(+1.19%)
Nov 17, 2016 170.50 171.62 169.88 171.38 1,003,311 +1.17(+0.69%)
Nov 16, 2016 171.20 172.23 169.22 170.21 1,363,146 -1.45(-0.85%)
Nov 15, 2016 172.02 172.07 169.44 171.67 1,562,622 -0.71(-0.41%)
Nov 14, 2016 170.84 172.72 169.88 172.38 2,335,718 +2.29(+1.34%)
Nov 11, 2016 169.45 171.20 168.63 170.09 1,685,111 +0.11(+0.07%)
Nov 10, 2016 168.53 171.31 167.81 169.98 2,481,696 +2.22(+1.32%)
Nov 09, 2016 165.33 168.90 164.03 167.76 3,096,202 -0.13(-0.08%)
Nov 08, 2016 166.01 169.25 165.60 167.89 2,166,248 +1.19(+0.72%)
Nov 07, 2016 163.76 167.31 163.76 166.69 2,641,151 +4.83(+2.99%)
Nov 04, 2016 160.56 162.72 160.06 161.86 1,683,368 +1.07(+0.66%)
Nov 03, 2016 159.93 160.85 159.37 160.79 1,366,081 +1.18(+0.74%)
Nov 02, 2016 159.27 160.63 158.90 159.62 1,573,792 +0.79(+0.50%)
Nov 01, 2016 161.35 161.42 157.56 158.83 2,111,499 -2.58(-1.60%)
Oct 31, 2016 162.18 163.08 161.34 161.42 1,072,264 +0.06(+0.04%)
Oct 28, 2016 161.65 163.29 160.56 161.35 1,622,850 -0.14(-0.09%)
Oct 27, 2016 161.76 162.25 159.95 161.49 1,619,547 +0.75(+0.47%)
Oct 26, 2016 158.30 161.34 157.89 160.74 1,914,384 +1.54(+0.97%)
Oct 25, 2016 158.66 159.68 158.58 159.20 1,223,208 -0.14(-0.09%)
Oct 24, 2016 158.63 159.72 158.63 159.34 1,996,062 +1.74(+1.10%)
Oct 21, 2016 155.74 157.65 155.56 157.60 998,579 +0.46(+0.29%)
Oct 20, 2016 157.79 157.99 156.93 157.14 902,883 -0.70(-0.45%)
Oct 19, 2016 158.36 158.51 157.03 157.84 1,173,711 -0.26(-0.16%)
Oct 18, 2016 159.35 159.72 157.89 158.10 972,247 -0.09(-0.06%)
Oct 17, 2016 158.29 158.68 157.62 158.19 1,135,605 -0.13(-0.08%)
Oct 14, 2016 159.54 160.09 158.22 158.32 867,812 +0.03(+0.02%)
Oct 13, 2016 159.38 159.45 157.10 158.29 1,547,361 -2.40(-1.49%)
Oct 12, 2016 161.23 161.57 160.26 160.69 1,353,456 -0.50(-0.31%)
Oct 11, 2016 160.93 161.20 160.24 161.19 1,578,972 -0.12(-0.08%)
Oct 10, 2016 160.51 161.67 160.32 161.31 1,319,259 +1.11(+0.69%)
Oct 07, 2016 159.84 160.42 159.01 160.20 1,531,561 -0.07(-0.05%)
Oct 06, 2016 161.43 161.43 159.65 160.28 1,361,119 -1.08(-0.67%)
Oct 05, 2016 161.94 162.28 160.97 161.36 1,298,909 +0.61(+0.38%)
Oct 04, 2016 161.79 162.16 160.06 160.75 1,612,079 -0.65(-0.40%)
Oct 03, 2016 160.99 161.78 160.45 161.40 1,570,504 -0.35(-0.22%)
Sep 30, 2016 162.54 163.06 161.46 161.75 2,089,139 -0.41(-0.25%)
Sep 29, 2016 162.46 162.94 161.05 162.16 2,102,809 -0.31(-0.19%)
Sep 28, 2016 163.78 164.13 161.60 162.46 2,463,072 -1.71(-1.04%)
Sep 27, 2016 162.03 164.23 161.56 164.18 2,270,726 +1.81(+1.12%)
Sep 26, 2016 161.12 163.12 160.29 162.36 2,614,352 +0.88(+0.54%)
Sep 23, 2016 159.91 162.12 159.85 161.48 2,670,203 +0.68(+0.42%)
Sep 22, 2016 161.48 162.40 160.01 160.80 3,430,259 -0.19(-0.12%)
Sep 21, 2016 157.98 161.42 157.98 160.99 5,732,336 +10.38(+6.89%)
Sep 20, 2016 149.78 151.98 149.68 150.61 2,897,867 +1.29(+0.86%)
Sep 19, 2016 148.22 150.22 147.74 149.32 1,959,503 +2.19(+1.49%)
Sep 16, 2016 147.53 148.22 146.49 147.13 2,737,012 -1.09(-0.74%)
Sep 15, 2016 147.23 148.81 146.79 148.22 1,515,965 +0.57(+0.39%)
Sep 14, 2016 148.21 148.77 147.28 147.65 1,112,631 -0.83(-0.56%)
Sep 13, 2016 149.66 149.99 147.49 148.48 1,423,576 -2.69(-1.78%)
Sep 12, 2016 148.34 151.92 148.21 151.17 1,431,319 +2.23(+1.50%)
Sep 09, 2016 151.95 152.96 148.91 148.94 1,606,390 -4.21(-2.75%)
Sep 08, 2016 151.78 153.58 151.71 153.16 897,872 +0.56(+0.36%)
Sep 07, 2016 151.94 152.80 151.45 152.60 971,644 +0.34(+0.22%)
Sep 06, 2016 154.35 154.35 151.24 152.26 1,265,462 -0.61(-0.40%)
Sep 02, 2016 153.54 152.87 152.87 152.87 1,731,565 -0.14(-0.09%)
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.