FedEx Corp (NY: FDX )

173.08 +0.80 (+0.46%)
Streaming Delayed Price Updated: 10:16 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 130.12 130.81 130.81 130.81 1,211,825 +0.66(+0.50%)
Dec 30, 2013 130.55 130.91 129.98 130.16 977,303 -0.35(-0.27%)
Dec 27, 2013 130.37 130.89 129.87 130.50 1,015,035 +0.12(+0.09%)
Dec 26, 2013 129.79 130.58 129.50 130.38 1,369,742 +1.18(+0.92%)
Dec 24, 2013 129.42 129.55 128.42 129.20 824,962 -0.17(-0.13%)
Dec 23, 2013 130.39 130.51 128.85 129.37 1,605,751 -0.47(-0.36%)
Dec 20, 2013 126.93 130.78 126.68 129.85 3,682,033 +2.75(+2.16%)
Dec 19, 2013 127.03 127.40 125.34 127.10 2,955,052 -0.03(-0.02%)
Dec 18, 2013 125.65 127.60 124.98 127.13 5,303,055 +0.57(+0.45%)
Dec 17, 2013 127.20 127.54 126.02 126.55 2,944,579 -0.69(-0.54%)
Dec 16, 2013 127.01 128.26 126.36 127.25 3,901,475 +1.77(+1.41%)
Dec 13, 2013 125.57 126.36 124.66 125.47 2,839,699 +1.42(+1.14%)
Dec 12, 2013 124.25 125.13 123.99 124.05 1,973,112 -0.16(-0.12%)
Dec 11, 2013 126.05 126.47 124.06 124.21 1,589,463 -1.80(-1.43%)
Dec 10, 2013 126.88 127.55 125.76 126.01 1,691,142 -1.06(-0.84%)
Dec 09, 2013 127.08 127.25 126.44 127.07 1,484,539 +0.38(+0.30%)
Dec 06, 2013 127.24 127.40 126.40 126.69 1,339,167 +1.06(+0.85%)
Dec 05, 2013 125.34 126.94 125.13 125.63 1,276,725 -0.45(-0.35%)
Dec 04, 2013 125.12 127.25 124.34 126.07 1,306,974 +0.61(+0.49%)
Dec 03, 2013 126.75 127.44 125.14 125.46 2,119,386 -1.97(-1.55%)
Dec 02, 2013 126.47 128.12 126.09 127.44 2,149,203 +1.37(+1.09%)
Nov 29, 2013 127.65 127.75 125.89 126.06 806,571 -1.05(-0.83%)
Nov 27, 2013 126.06 127.50 125.89 127.12 1,494,933 +1.86(+1.49%)
Nov 26, 2013 124.79 125.99 124.53 125.25 1,640,664 +0.54(+0.43%)
Nov 25, 2013 125.25 125.41 124.25 124.72 1,358,252 +0.14(+0.11%)
Nov 22, 2013 125.52 125.84 123.56 124.58 1,848,816 -1.19(-0.95%)
Nov 21, 2013 122.99 126.21 122.93 125.77 3,213,366 +3.45(+2.82%)
Nov 20, 2013 122.11 123.37 121.96 122.32 1,888,057 +0.53(+0.43%)
Nov 19, 2013 124.67 124.81 121.73 121.79 3,256,779 -2.85(-2.29%)
Nov 18, 2013 125.96 127.04 124.33 124.64 3,262,991 -1.37(-1.09%)
Nov 15, 2013 125.84 127.19 125.33 126.02 4,010,301 +2.01(+1.62%)
Nov 14, 2013 123.07 124.06 122.74 124.01 3,436,819 +1.05(+0.85%)
Nov 13, 2013 121.90 123.51 121.18 122.96 3,791,946 +0.60(+0.49%)
Nov 12, 2013 119.79 123.70 118.89 122.36 5,268,502 +1.92(+1.59%)
Nov 11, 2013 119.95 121.04 119.61 120.45 1,985,984 -0.05(-0.04%)
Nov 08, 2013 118.42 120.64 118.41 120.49 2,945,096 +1.84(+1.55%)
Nov 07, 2013 120.93 121.20 118.38 118.66 3,129,564 -2.02(-1.67%)
Nov 06, 2013 124.34 124.50 119.90 120.67 5,991,927 -3.14(-2.54%)
Nov 05, 2013 122.13 124.42 121.60 123.82 2,935,950 +1.01(+0.82%)
Nov 04, 2013 122.38 123.66 121.87 122.81 2,722,518 +0.43(+0.35%)
Nov 01, 2013 119.77 122.46 119.59 122.38 4,102,327 +3.32(+2.79%)
Oct 31, 2013 119.99 120.48 117.98 119.06 3,760,058 -1.64(-1.36%)
Oct 30, 2013 120.93 121.65 120.08 120.71 2,532,802 -0.30(-0.25%)
Oct 29, 2013 121.15 121.24 119.97 121.01 2,009,795 +0.56(+0.46%)
Oct 28, 2013 119.45 121.46 119.27 120.45 3,410,305 +0.43(+0.36%)
Oct 25, 2013 119.94 120.47 119.22 120.03 2,711,600 +0.45(+0.37%)
Oct 24, 2013 118.59 119.96 118.22 119.58 2,529,874 +1.59(+1.35%)
Oct 23, 2013 116.95 118.25 116.57 117.99 2,915,550 +0.12(+0.10%)
Oct 22, 2013 117.13 120.25 117.12 117.87 5,272,601 +2.07(+1.79%)
Oct 21, 2013 114.72 116.22 114.45 115.80 2,451,024 +0.88(+0.77%)
Oct 18, 2013 113.86 115.09 113.35 114.92 2,226,842 +1.14(+1.00%)
Oct 17, 2013 110.87 113.86 110.49 113.78 4,780,373 +1.75(+1.57%)
Oct 16, 2013 108.95 113.02 108.79 112.03 4,525,921 +2.89(+2.65%)
Oct 15, 2013 106.26 111.34 106.20 109.14 6,816,521 +4.28(+4.08%)
Oct 14, 2013 104.79 104.96 103.91 104.86 989,990 -0.45(-0.43%)
Oct 11, 2013 104.03 105.33 103.62 105.31 1,145,804 +0.74(+0.70%)
Oct 10, 2013 103.52 104.62 102.91 104.58 1,371,874 +2.25(+2.20%)
Oct 09, 2013 102.10 102.83 101.11 102.32 1,670,818 +0.45(+0.45%)
Oct 08, 2013 103.23 103.61 101.76 101.87 1,280,908 -1.46(-1.42%)
Oct 07, 2013 103.39 103.94 102.35 103.33 1,389,795 -0.95(-0.91%)
Oct 04, 2013 103.11 104.50 102.73 104.28 1,257,631 +1.07(+1.04%)
Oct 03, 2013 104.40 104.68 101.61 103.20 2,379,651 -1.57(-1.50%)
Oct 02, 2013 104.08 104.85 103.54 104.78 1,314,235 +0.02(+0.02%)
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.