Skip to main content

FedEx Corp (NY: FDX )

289.63 +1.75 (+0.61%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 125.95 126.62 126.62 126.62 1,251,949 +0.63(+0.50%)
Dec 30, 2013 126.36 126.72 125.82 125.98 1,009,662 -0.33(-0.27%)
Dec 27, 2013 126.19 126.70 125.71 126.32 1,048,643 +0.11(+0.09%)
Dec 26, 2013 125.63 126.40 125.35 126.20 1,415,095 +1.14(+0.92%)
Dec 24, 2013 125.27 125.39 124.30 125.06 852,277 -0.17(-0.13%)
Dec 23, 2013 126.21 126.33 124.73 125.23 1,658,918 -0.46(-0.36%)
Dec 20, 2013 122.86 126.58 122.62 125.69 3,803,948 +2.66(+2.16%)
Dec 19, 2013 122.95 123.32 121.33 123.03 3,052,896 -0.03(-0.02%)
Dec 18, 2013 121.63 123.51 120.97 123.05 5,478,643 +0.56(+0.45%)
Dec 17, 2013 123.12 123.45 121.98 122.50 3,042,077 -0.67(-0.54%)
Dec 16, 2013 122.94 124.15 122.31 123.17 4,030,656 +1.72(+1.41%)
Dec 13, 2013 121.55 122.31 120.67 121.45 2,933,724 +1.37(+1.14%)
Dec 12, 2013 120.27 121.12 120.01 120.08 2,038,443 -0.15(-0.12%)
Dec 11, 2013 122.01 122.42 120.08 120.22 1,642,091 -1.74(-1.43%)
Dec 10, 2013 122.81 123.46 121.73 121.97 1,747,137 -1.03(-0.84%)
Dec 09, 2013 123.01 123.17 122.38 123.00 1,533,693 +0.37(+0.30%)
Dec 06, 2013 123.16 123.32 122.35 122.63 1,383,508 +1.03(+0.85%)
Dec 05, 2013 121.32 122.87 121.12 121.60 1,318,998 -0.43(-0.35%)
Dec 04, 2013 121.11 123.17 120.36 122.03 1,350,249 +0.59(+0.49%)
Dec 03, 2013 122.69 123.35 121.13 121.44 2,189,561 -1.91(-1.55%)
Dec 02, 2013 122.42 124.01 122.05 123.35 2,220,365 +1.33(+1.09%)
Nov 29, 2013 123.56 123.65 121.86 122.02 833,277 -1.02(-0.83%)
Nov 27, 2013 122.02 123.41 121.86 123.04 1,544,431 +1.80(+1.49%)
Nov 26, 2013 120.79 121.95 120.54 121.24 1,694,988 +0.52(+0.43%)
Nov 25, 2013 121.24 121.39 120.27 120.72 1,403,225 +0.13(+0.11%)
Nov 22, 2013 121.50 121.81 119.59 120.59 1,910,031 -1.15(-0.95%)
Nov 21, 2013 119.05 122.16 118.99 121.74 3,319,763 +3.34(+2.82%)
Nov 20, 2013 118.20 119.42 118.06 118.40 1,950,572 +0.51(+0.43%)
Nov 19, 2013 120.68 120.81 117.83 117.89 3,364,614 -2.76(-2.29%)
Nov 18, 2013 121.93 122.96 120.34 120.65 3,371,031 -1.33(-1.09%)
Nov 15, 2013 121.81 123.11 121.31 121.98 4,143,085 +1.94(+1.62%)
Nov 14, 2013 119.13 120.09 118.80 120.03 3,550,614 +1.01(+0.85%)
Nov 13, 2013 117.99 119.55 117.30 119.02 3,917,500 +0.58(+0.49%)
Nov 12, 2013 115.95 119.74 115.08 118.44 5,442,946 +1.86(+1.59%)
Nov 11, 2013 116.11 117.16 115.78 116.59 2,051,742 -0.04(-0.04%)
Nov 08, 2013 114.62 116.77 114.61 116.63 3,042,610 +1.78(+1.55%)
Nov 07, 2013 117.05 117.32 114.59 114.85 3,233,186 -1.95(-1.67%)
Nov 06, 2013 120.36 120.51 116.06 116.81 6,190,324 -3.04(-2.54%)
Nov 05, 2013 118.21 120.43 117.70 119.85 3,033,161 +0.98(+0.82%)
Nov 04, 2013 118.46 119.70 117.97 118.87 2,812,663 +0.41(+0.35%)
Nov 01, 2013 115.93 118.54 115.76 118.46 4,238,158 +3.21(+2.79%)
Oct 31, 2013 116.15 116.62 114.20 115.25 3,884,556 -1.59(-1.36%)
Oct 30, 2013 117.05 117.75 116.23 116.84 2,616,665 -0.29(-0.25%)
Oct 29, 2013 117.26 117.35 116.13 117.13 2,076,340 +0.54(+0.46%)
Oct 28, 2013 115.62 117.57 115.45 116.59 3,523,223 +0.41(+0.36%)
Oct 25, 2013 116.09 116.61 115.40 116.18 2,801,382 +0.43(+0.37%)
Oct 24, 2013 114.79 116.12 114.43 115.75 2,613,639 +1.54(+1.35%)
Oct 23, 2013 113.20 114.46 112.83 114.21 3,012,086 +0.11(+0.10%)
Oct 22, 2013 113.38 116.39 113.37 114.10 5,447,180 +2.01(+1.79%)
Oct 21, 2013 111.04 112.49 110.78 112.09 2,532,179 +0.85(+0.77%)
Oct 18, 2013 110.21 111.40 109.72 111.24 2,300,574 +1.10(+1.00%)
Oct 17, 2013 107.31 110.21 106.95 110.14 4,938,655 +1.70(+1.57%)
Oct 16, 2013 105.46 109.40 105.31 108.44 4,675,778 +2.80(+2.65%)
Oct 15, 2013 102.85 107.77 102.80 105.64 7,042,221 +4.14(+4.08%)
Oct 14, 2013 101.43 101.59 100.58 101.50 1,022,769 -0.44(-0.43%)
Oct 11, 2013 100.70 101.96 100.30 101.94 1,183,742 +0.71(+0.70%)
Oct 10, 2013 100.20 101.27 99.61 101.22 1,417,298 +2.18(+2.20%)
Oct 09, 2013 98.82 99.54 97.87 99.04 1,726,140 +0.44(+0.45%)
Oct 08, 2013 99.92 100.29 98.50 98.60 1,323,320 -1.42(-1.42%)
Oct 07, 2013 100.07 100.61 99.07 100.02 1,435,812 -0.92(-0.91%)
Oct 04, 2013 99.80 101.16 99.44 100.94 1,299,273 +1.04(+1.04%)
Oct 03, 2013 101.06 101.32 98.36 99.90 2,458,443 -1.52(-1.50%)
Oct 02, 2013 100.74 101.49 100.22 101.42 1,357,750 +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.