Skip to main content

FedEx Corp (NY: FDX )

289.51 +1.63 (+0.57%)
Streaming Delayed Price Updated: 10:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 59.36 59.36 57.70 58.07 3,706,001 -1.29(-2.17%)
Dec 30, 2003 60.23 60.23 58.68 59.36 2,902,734 -0.81(-1.34%)
Dec 29, 2003 59.24 60.19 59.31 60.17 1,812,610 +0.93(+1.57%)
Dec 26, 2003 59.30 59.41 58.88 59.24 422,613 +0.03(+0.06%)
Dec 24, 2003 59.12 59.36 59.11 59.21 657,863 -0.15(-0.25%)
Dec 23, 2003 59.43 59.86 59.02 59.36 1,723,810 -0.27(-0.45%)
Dec 22, 2003 59.73 59.73 59.17 59.62 1,612,462 -0.11(-0.19%)
Dec 19, 2003 59.97 60.40 59.24 59.73 2,699,912 -0.23(-0.39%)
Dec 18, 2003 60.40 60.52 58.33 59.97 8,626,958 -1.13(-1.84%)
Dec 17, 2003 62.76 62.76 60.32 61.09 4,674,316 -2.84(-4.44%)
Dec 16, 2003 63.81 64.20 63.39 63.93 1,216,698 +0.13(+0.20%)
Dec 15, 2003 64.27 64.66 63.79 63.80 1,544,235 +0.35(+0.56%)
Dec 12, 2003 62.96 63.63 62.96 63.45 1,188,803 +0.48(+0.77%)
Dec 11, 2003 62.25 63.19 62.21 62.97 1,250,288 +0.99(+1.60%)
Dec 10, 2003 61.99 62.25 61.38 61.98 979,239 +0.24(+0.39%)
Dec 09, 2003 62.26 62.47 61.70 61.74 1,393,949 -0.41(-0.66%)
Dec 08, 2003 62.32 62.68 61.69 62.15 2,227,669 -0.25(-0.40%)
Dec 05, 2003 62.74 63.12 62.45 62.40 941,697 -0.33(-0.52%)
Dec 04, 2003 62.97 62.97 62.14 62.73 1,757,633 -0.24(-0.38%)
Dec 03, 2003 63.52 63.67 63.06 62.97 2,163,277 -0.34(-0.53%)
Dec 02, 2003 63.19 63.83 62.92 63.31 1,636,173 +0.07(+0.11%)
Dec 01, 2003 62.86 64.05 62.72 63.24 1,600,723 +0.69(+1.10%)
Nov 28, 2003 61.94 62.61 61.84 62.55 734,458 +0.83(+1.34%)
Nov 26, 2003 61.99 62.51 61.24 61.72 1,227,159 -0.12(-0.19%)
Nov 25, 2003 61.06 62.05 61.04 61.84 1,653,840 +0.55(+0.90%)
Nov 24, 2003 61.09 61.38 60.44 61.29 3,306,169 +0.65(+1.08%)
Nov 21, 2003 62.59 62.94 60.31 60.64 7,071,681 -3.38(-5.28%)
Nov 20, 2003 64.01 64.53 64.01 64.02 1,432,421 -0.42(-0.65%)
Nov 19, 2003 64.55 64.79 64.16 64.44 1,404,177 -0.12(-0.19%)
Nov 18, 2003 65.46 65.65 64.55 64.56 1,237,968 -0.83(-1.28%)
Nov 17, 2003 65.77 66.16 65.17 65.40 1,911,174 -0.77(-1.16%)
Nov 14, 2003 66.27 66.58 65.73 66.16 1,252,032 -0.15(-0.23%)
Nov 13, 2003 65.55 66.41 65.30 66.32 1,394,646 +0.60(+0.92%)
Nov 12, 2003 65.56 65.75 65.12 65.71 1,538,772 +0.28(+0.42%)
Nov 11, 2003 65.88 66.09 65.39 65.44 1,027,010 -0.53(-0.81%)
Nov 10, 2003 66.29 66.59 65.87 65.97 1,124,992 -0.19(-0.29%)
Nov 07, 2003 66.55 67.15 66.25 66.16 1,319,794 -0.22(-0.34%)
Nov 06, 2003 65.29 66.72 65.07 66.39 1,239,014 +1.02(+1.57%)
Nov 05, 2003 65.62 65.65 64.87 65.36 1,207,748 -0.03(-0.05%)
Nov 04, 2003 65.62 65.62 65.37 65.40 1,457,807 -0.22(-0.34%)
Nov 03, 2003 65.24 65.88 65.05 65.62 1,857,382 +0.44(+0.67%)
Oct 31, 2003 63.71 65.09 63.60 65.18 3,369,050 +1.47(+2.31%)
Oct 30, 2003 63.41 63.66 63.41 63.71 1,449,275 +0.87(+1.38%)
Oct 29, 2003 62.81 62.90 62.29 62.84 1,053,975 -0.11(-0.18%)
Oct 28, 2003 62.38 62.95 61.92 62.95 1,601,304 +1.01(+1.62%)
Oct 27, 2003 62.64 63.32 61.79 61.95 1,584,567 -0.48(-0.77%)
Oct 24, 2003 62.08 62.43 61.64 62.43 1,394,763 +0.35(+0.57%)
Oct 23, 2003 62.02 62.25 61.56 62.08 1,662,325 -0.03(-0.06%)
Oct 22, 2003 62.29 62.32 61.80 62.11 1,457,178 -0.35(-0.56%)
Oct 21, 2003 62.29 62.52 61.98 62.46 2,879,488 +0.01(+0.01%)
Oct 20, 2003 62.72 62.72 62.01 62.45 1,645,123 -0.31(-0.49%)
Oct 17, 2003 63.66 63.66 62.45 62.76 1,706,027 -0.78(-1.23%)
Oct 16, 2003 62.89 63.66 62.88 63.55 1,842,017 +0.51(+0.81%)
Oct 15, 2003 63.58 63.67 62.57 63.04 2,297,058 -0.33(-0.52%)
Oct 14, 2003 61.38 63.44 61.26 63.37 4,755,212 +1.98(+3.22%)
Oct 13, 2003 59.97 61.51 59.83 61.39 4,639,214 +2.40(+4.07%)
Oct 10, 2003 59.27 59.36 58.62 58.99 1,259,935 -0.21(-0.35%)
Oct 09, 2003 58.63 59.80 58.63 59.19 1,991,605 +1.04(+1.79%)
Oct 08, 2003 57.96 58.27 57.92 58.15 868,937 +0.19(+0.33%)
Oct 07, 2003 58.12 58.13 57.52 57.96 1,404,293 -0.37(-0.63%)
Oct 06, 2003 57.70 58.50 57.64 58.33 1,226,577 +0.77(+1.33%)
Oct 03, 2003 56.96 58.05 56.96 57.57 1,935,466 +1.26(+2.25%)
Oct 02, 2003 56.18 56.57 55.65 56.30 1,338,623 -0.28(-0.49%)
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.