FedEx Corp (NY: FDX )

243.24 +16.26 (+7.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 242.52 248.62 242.43 245.87 1,886,521 +5.43(+2.26%)
Jul 30, 2018 240.77 244.35 240.02 240.44 1,212,824 -0.40(-0.17%)
Jul 27, 2018 241.98 244.12 240.07 240.84 1,219,600 -0.40(-0.17%)
Jul 26, 2018 241.20 243.02 239.68 241.24 1,505,926 +1.00(+0.42%)
Jul 25, 2018 237.18 240.55 236.44 240.24 1,920,375 +3.41(+1.44%)
Jul 24, 2018 237.69 240.30 236.30 236.83 1,928,177 +0.43(+0.18%)
Jul 23, 2018 234.86 236.87 234.24 236.40 1,207,145 +1.47(+0.63%)
Jul 20, 2018 235.45 236.03 233.53 234.93 1,725,954 -1.62(-0.68%)
Jul 19, 2018 235.12 237.35 234.00 236.55 1,549,790 +0.36(+0.15%)
Jul 18, 2018 231.59 236.84 231.28 236.19 1,888,751 +5.04(+2.18%)
Jul 17, 2018 229.73 231.44 229.46 231.15 1,801,217 +0.97(+0.42%)
Jul 16, 2018 232.32 233.97 229.05 230.18 1,936,101 -3.57(-1.53%)
Jul 13, 2018 232.00 234.89 231.81 233.75 983,462 +1.06(+0.46%)
Jul 12, 2018 231.78 233.75 229.61 232.69 1,333,179 +2.47(+1.07%)
Jul 11, 2018 233.24 233.47 229.61 230.22 1,394,323 -5.44(-2.31%)
Jul 10, 2018 235.40 237.20 234.32 235.66 1,192,991 +0.72(+0.31%)
Jul 09, 2018 229.21 235.46 228.98 234.94 1,733,897 +6.67(+2.92%)
Jul 06, 2018 228.58 229.29 225.35 228.27 1,584,852 -0.31(-0.14%)
Jul 05, 2018 228.34 229.13 225.51 228.58 1,621,291 +0.97(+0.43%)
Jul 03, 2018 227.61 227.61 227.61 0 -1.78(-0.78%)
Jul 02, 2018 225.37 229.63 225.26 229.39 1,587,311 +2.33(+1.03%)
Jun 29, 2018 228.17 230.75 227.00 227.06 2,541,151 +0.39(+0.17%)
Jun 28, 2018 226.17 228.06 222.44 226.67 4,067,777 -3.08(-1.34%)
Jun 27, 2018 236.85 238.64 229.64 229.75 2,596,641 -7.10(-3.00%)
Jun 26, 2018 235.60 237.93 233.70 236.85 1,954,286 +2.32(+0.99%)
Jun 25, 2018 239.73 240.33 231.98 234.53 3,603,605 -7.24(-2.99%)
Jun 22, 2018 247.90 248.14 241.50 241.77 2,687,932 -4.95(-2.01%)
Jun 21, 2018 251.51 251.80 245.65 246.72 3,664,747 -4.71(-1.87%)
Jun 20, 2018 257.31 257.31 251.09 251.43 3,905,400 -6.96(-2.69%)
Jun 19, 2018 261.43 261.51 255.00 258.39 3,158,360 -5.28(-2.00%)
Jun 18, 2018 263.09 264.65 261.58 263.67 1,395,706 -0.89(-0.34%)
Jun 15, 2018 264.99 263.48 264.56 1,363,654 +1.08(+0.41%)
Jun 14, 2018 264.00 264.08 261.36 263.48 1,015,600 +0.56(+0.21%)
Jun 13, 2018 265.97 266.03 262.34 262.92 1,147,576 -2.61(-0.98%)
Jun 12, 2018 263.59 266.67 263.19 265.53 1,781,728 +3.56(+1.36%)
Jun 11, 2018 260.14 263.42 260.14 261.97 1,423,978 +1.82(+0.70%)
Jun 08, 2018 256.97 260.41 256.75 260.15 1,221,783 +2.90(+1.13%)
Jun 07, 2018 257.30 260.62 254.97 257.25 1,750,387 +0.70(+0.27%)
Jun 06, 2018 256.74 251.51 256.55 1,095,621 +4.55(+1.81%)
Jun 05, 2018 251.56 252.75 249.75 252.00 953,866 +0.12(+0.05%)
Jun 04, 2018 254.71 256.50 251.64 251.88 919,305 -1.72(-0.68%)
Jun 01, 2018 251.57 254.80 251.10 253.60 1,174,549 +4.48(+1.80%)
May 31, 2018 253.55 253.55 248.80 249.12 1,300,922 -3.96(-1.56%)
May 30, 2018 248.73 254.19 248.60 253.08 1,201,849 +5.47(+2.21%)
May 29, 2018 250.23 251.46 246.31 247.61 1,159,706 -3.89(-1.55%)
May 25, 2018 251.50 251.50 251.50 0 -0.24(-0.10%)
May 24, 2018 250.18 252.01 248.50 251.74 1,496,270 +1.27(+0.51%)
May 23, 2018 252.02 252.02 248.62 250.47 1,106,533 -2.12(-0.84%)
May 22, 2018 255.15 256.30 252.35 252.59 964,400 -2.07(-0.81%)
May 21, 2018 251.00 254.94 250.68 254.66 1,384,222 +5.21(+2.09%)
May 18, 2018 247.88 249.73 246.71 249.45 1,195,706 +0.99(+0.40%)
May 17, 2018 247.69 250.23 247.28 248.46 1,083,981 +1.34(+0.54%)
May 16, 2018 247.78 248.72 246.54 247.12 1,101,189 -0.22(-0.09%)
May 15, 2018 249.48 249.58 246.25 247.34 1,638,203 -4.01(-1.60%)
May 14, 2018 252.60 253.78 250.75 251.35 1,047,486 +0.45(+0.18%)
May 11, 2018 248.22 252.20 247.97 250.90 1,941,164 +3.20(+1.29%)
May 10, 2018 244.65 248.21 244.45 247.70 1,232,939 +3.53(+1.45%)
May 09, 2018 243.11 244.31 241.08 244.17 1,388,691 +2.22(+0.92%)
May 08, 2018 240.98 245.33 240.90 241.95 1,667,629 -1.17(-0.48%)
May 07, 2018 245.69 246.72 242.31 243.12 1,308,608 -1.82(-0.74%)
May 04, 2018 240.55 246.14 238.57 244.94 989,539 +2.79(+1.15%)
May 03, 2018 239.25 243.80 236.61 242.15 1,355,389 +1.55(+0.64%)
May 02, 2018 243.78 243.91 238.74 240.60 1,461,949 -4.06(-1.66%)
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.