Skip to main content

FedEx Corp (NY: FDX )

303.35 +5.18 (+1.74%)
Streaming Delayed Price Updated: 11:20 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 76.28 76.35 75.33 75.46 3,385,489 -1.23(-1.60%)
Dec 28, 2007 77.53 78.36 75.72 76.69 3,233,785 -1.08(-1.39%)
Dec 27, 2007 78.46 78.58 77.56 77.77 3,167,424 -0.85(-1.09%)
Dec 26, 2007 77.86 78.87 77.73 78.63 3,357,259 +0.66(+0.85%)
Dec 24, 2007 78.88 79.55 77.66 77.97 2,606,802 -1.83(-2.29%)
Dec 21, 2007 78.37 80.80 78.37 79.80 4,439,215 +0.56(+0.70%)
Dec 20, 2007 80.50 80.50 78.59 79.24 3,287,075 -0.85(-1.06%)
Dec 19, 2007 81.89 81.89 79.90 80.08 2,388,566 -1.80(-2.20%)
Dec 18, 2007 81.67 81.97 81.03 81.89 2,447,143 +0.73(+0.90%)
Dec 17, 2007 80.66 81.82 80.43 81.16 2,824,917 -0.02(-0.02%)
Dec 14, 2007 81.10 82.56 81.08 81.17 3,035,035 -1.07(-1.31%)
Dec 13, 2007 80.73 82.37 80.62 82.25 2,783,637 -0.66(-0.80%)
Dec 12, 2007 84.42 85.21 81.84 82.91 2,578,645 +0.25(+0.31%)
Dec 11, 2007 85.32 85.65 82.66 82.66 2,645,101 -2.71(-3.17%)
Dec 10, 2007 84.88 85.92 84.42 85.36 2,276,959 +0.55(+0.65%)
Dec 07, 2007 83.67 85.22 83.67 84.81 2,108,267 +1.46(+1.76%)
Dec 06, 2007 82.80 83.41 82.00 83.35 1,376,891 +0.94(+1.14%)
Dec 05, 2007 83.20 83.20 81.74 82.41 2,093,391 +0.14(+0.17%)
Dec 04, 2007 81.97 83.17 81.72 82.27 2,194,026 -0.03(-0.04%)
Dec 03, 2007 82.49 83.62 82.08 82.30 2,632,947 -1.03(-1.24%)
Nov 30, 2007 82.22 83.70 81.28 83.33 3,772,110 +1.93(+2.37%)
Nov 29, 2007 81.77 82.06 80.99 81.40 2,311,429 -0.79(-0.96%)
Nov 28, 2007 78.91 82.58 78.80 82.19 4,123,370 +3.31(+4.19%)
Nov 27, 2007 78.12 78.88 77.10 78.88 3,258,074 +1.32(+1.70%)
Nov 26, 2007 79.06 80.06 77.35 77.56 2,769,730 -1.65(-2.08%)
Nov 23, 2007 77.97 79.21 77.97 79.21 1,030,757 +1.60(+2.06%)
Nov 21, 2007 78.20 79.45 77.48 77.61 3,740,849 -1.39(-1.76%)
Nov 20, 2007 79.47 80.85 78.00 79.00 4,128,166 -0.59(-0.74%)
Nov 19, 2007 81.24 81.66 78.53 79.59 4,844,966 -2.33(-2.84%)
Nov 16, 2007 82.80 83.26 81.33 81.92 7,345,505 -3.87(-4.51%)
Nov 15, 2007 85.18 86.87 85.11 85.79 2,204,511 +0.18(+0.21%)
Nov 14, 2007 86.62 87.03 85.30 85.61 1,930,846 -0.67(-0.77%)
Nov 13, 2007 85.07 86.36 84.53 86.28 2,388,415 +2.09(+2.48%)
Nov 12, 2007 84.97 85.79 83.78 84.19 2,686,731 -0.22(-0.26%)
Nov 09, 2007 85.91 86.62 84.39 84.41 2,996,702 -2.28(-2.64%)
Nov 08, 2007 85.47 87.18 84.25 86.69 3,517,144 +1.52(+1.79%)
Nov 07, 2007 86.67 87.22 85.08 85.17 2,118,724 -2.70(-3.07%)
Nov 06, 2007 86.87 87.96 86.79 87.87 1,391,347 +1.05(+1.21%)
Nov 05, 2007 85.85 87.65 85.71 86.82 1,776,826 +0.14(+0.16%)
Nov 02, 2007 85.90 88.01 85.03 86.68 2,785,745 +1.03(+1.21%)
Nov 01, 2007 86.87 87.17 85.52 85.65 2,311,548 -1.80(-2.06%)
Oct 31, 2007 87.76 88.22 86.70 87.45 2,576,120 +0.09(+0.11%)
Oct 30, 2007 87.17 87.89 86.91 87.36 1,437,007 -0.14(-0.15%)
Oct 29, 2007 88.44 88.86 87.07 87.50 1,417,861 -0.47(-0.53%)
Oct 26, 2007 88.46 88.47 86.90 87.96 1,992,975 +0.54(+0.62%)
Oct 25, 2007 88.44 88.44 86.23 87.42 3,562,353 -0.76(-0.86%)
Oct 24, 2007 87.61 88.67 86.69 88.18 2,746,042 -0.02(-0.02%)
Oct 23, 2007 87.80 88.29 87.33 88.20 1,934,837 +1.01(+1.15%)
Oct 22, 2007 86.24 87.70 86.24 87.19 3,903,707 -0.25(-0.28%)
Oct 19, 2007 88.76 88.91 87.33 87.44 3,078,322 -1.68(-1.89%)
Oct 18, 2007 88.55 89.24 88.15 89.12 1,500,344 +0.37(+0.42%)
Oct 17, 2007 89.70 89.98 87.50 88.75 2,213,471 -0.02(-0.02%)
Oct 16, 2007 88.97 90.17 88.58 88.77 2,062,219 -0.75(-0.84%)
Oct 15, 2007 90.90 91.01 88.99 89.52 2,268,181 -1.46(-1.61%)
Oct 12, 2007 90.03 91.33 89.87 90.98 1,710,427 +0.95(+1.05%)
Oct 11, 2007 90.84 91.52 89.15 90.03 2,355,033 -0.76(-0.84%)
Oct 10, 2007 90.64 91.14 90.31 90.80 1,857,321 +0.15(+0.17%)
Oct 09, 2007 89.93 91.14 89.93 90.64 2,507,702 +0.85(+0.95%)
Oct 08, 2007 89.96 90.10 88.86 89.79 1,202,449 +0.03(+0.04%)
Oct 05, 2007 89.21 90.13 88.32 89.76 2,745,333 +1.11(+1.25%)
Oct 04, 2007 89.28 89.38 88.28 88.65 1,464,540 -0.46(-0.51%)
Oct 03, 2007 89.87 90.03 88.50 89.10 2,057,729 -1.02(-1.14%)
Oct 02, 2007 89.70 90.53 88.99 90.13 2,170,577 +0.25(+0.28%)
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.