Skip to main content

FedEx Corp (NY: FDX )

289.00 +1.12 (+0.39%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 149.97 153.03 148.55 152.10 1,352,019 +0.13(+0.09%)
Jul 30, 2015 151.30 152.38 150.99 151.97 1,045,844 -0.55(-0.36%)
Jul 29, 2015 150.22 153.15 150.08 152.52 1,422,025 +2.18(+1.45%)
Jul 28, 2015 147.69 150.53 147.46 150.34 2,089,619 +4.16(+2.85%)
Jul 27, 2015 144.41 146.51 144.08 146.18 2,453,822 +0.56(+0.38%)
Jul 24, 2015 148.15 148.69 144.86 145.62 1,780,265 -2.44(-1.65%)
Jul 23, 2015 149.82 149.85 147.80 148.06 1,213,330 -1.46(-0.97%)
Jul 22, 2015 151.47 151.73 148.71 149.51 1,478,310 -1.83(-1.21%)
Jul 21, 2015 151.20 152.59 150.80 151.34 1,052,158 +0.31(+0.21%)
Jul 20, 2015 151.38 151.38 150.40 151.03 1,145,742 -0.02(-0.01%)
Jul 17, 2015 150.39 151.56 150.24 151.05 1,571,054 +0.66(+0.44%)
Jul 16, 2015 151.07 151.30 150.35 150.39 1,176,446 +0.32(+0.21%)
Jul 15, 2015 151.94 152.60 149.98 150.07 1,566,069 -1.87(-1.23%)
Jul 14, 2015 151.73 152.52 150.92 151.94 1,360,750 +0.24(+0.16%)
Jul 13, 2015 150.57 151.94 150.10 151.71 1,495,997 +2.23(+1.49%)
Jul 10, 2015 150.84 151.24 148.96 149.48 1,679,542 +0.66(+0.45%)
Jul 09, 2015 149.76 150.67 148.57 148.81 1,489,140 +0.64(+0.43%)
Jul 08, 2015 149.35 150.83 147.89 148.17 1,507,788 -2.97(-1.97%)
Jul 07, 2015 150.28 151.49 148.86 151.15 1,977,098 +1.41(+0.94%)
Jul 06, 2015 150.84 151.92 148.97 149.74 2,192,386 -2.11(-1.39%)
Jul 02, 2015 151.02 151.85 151.85 151.85 1,332,105 +1.17(+0.78%)
Jul 01, 2015 152.72 153.03 150.52 150.68 1,591,729 -0.52(-0.35%)
Jun 30, 2015 152.90 153.36 150.81 151.20 1,749,820 -0.55(-0.36%)
Jun 29, 2015 152.28 153.61 151.46 151.75 2,632,413 -2.34(-1.52%)
Jun 26, 2015 154.10 154.49 153.66 154.09 1,892,143 +0.76(+0.50%)
Jun 25, 2015 154.06 154.41 153.14 153.33 1,722,235 -0.55(-0.36%)
Jun 24, 2015 155.28 155.97 152.99 153.88 1,972,283 -1.64(-1.06%)
Jun 23, 2015 156.79 156.90 154.98 155.52 1,727,147 -0.90(-0.57%)
Jun 22, 2015 156.84 157.63 156.17 156.42 1,952,655 +0.30(+0.19%)
Jun 19, 2015 157.38 158.24 156.12 156.12 2,759,711 -2.17(-1.37%)
Jun 18, 2015 156.66 159.89 156.66 158.29 3,365,698 +1.47(+0.94%)
Jun 17, 2015 157.97 158.72 154.85 156.82 4,543,601 -4.79(-2.96%)
Jun 16, 2015 161.51 162.82 159.57 161.61 2,735,191 -0.25(-0.15%)
Jun 15, 2015 161.74 162.26 160.78 161.86 1,588,934 -0.86(-0.53%)
Jun 12, 2015 163.09 163.76 161.94 162.72 1,895,902 -1.20(-0.73%)
Jun 11, 2015 163.30 164.10 162.01 163.91 2,165,254 +2.36(+1.46%)
Jun 10, 2015 159.80 162.95 159.22 161.55 2,109,688 +1.73(+1.08%)
Jun 09, 2015 159.45 160.92 158.61 159.83 1,118,713 +0.42(+0.27%)
Jun 08, 2015 161.20 161.26 159.18 159.40 1,825,624 -2.08(-1.29%)
Jun 05, 2015 159.07 162.18 158.26 161.48 2,189,867 +2.31(+1.45%)
Jun 04, 2015 158.52 159.49 158.41 159.17 1,529,147 -0.26(-0.16%)
Jun 03, 2015 156.40 159.75 155.71 159.43 2,179,094 +3.72(+2.39%)
Jun 02, 2015 154.66 156.53 153.38 155.71 1,130,271 +0.31(+0.20%)
Jun 01, 2015 154.07 155.94 153.22 155.40 1,436,048 +1.90(+1.24%)
May 29, 2015 154.64 154.96 153.30 153.49 1,307,093 -1.67(-1.07%)
May 28, 2015 156.05 156.09 154.67 155.16 1,468,148 -1.38(-0.88%)
May 27, 2015 154.74 156.74 154.11 156.54 912,769 +2.26(+1.46%)
May 26, 2015 155.07 155.10 153.99 154.28 1,076,195 -0.95(-0.61%)
May 22, 2015 156.38 155.23 155.23 155.23 874,616 -1.21(-0.78%)
May 21, 2015 156.76 157.06 155.49 156.44 1,255,302 -0.86(-0.55%)
May 20, 2015 157.47 158.43 156.97 157.30 1,062,703 -0.41(-0.26%)
May 19, 2015 157.29 158.35 156.84 157.71 1,396,555 +0.71(+0.45%)
May 18, 2015 155.19 157.22 155.08 157.00 1,758,302 +1.81(+1.17%)
May 15, 2015 154.37 155.32 153.74 155.19 1,684,050 +1.50(+0.97%)
May 14, 2015 153.15 154.18 152.51 153.69 1,668,843 +1.35(+0.88%)
May 13, 2015 153.29 153.74 152.12 152.35 1,370,250 -1.32(-0.86%)
May 12, 2015 153.44 153.92 152.82 153.67 1,271,557 -0.69(-0.45%)
May 11, 2015 154.19 155.05 154.19 154.36 1,498,406 +0.75(+0.49%)
May 08, 2015 153.29 154.26 153.10 153.61 1,395,356 +1.43(+0.94%)
May 07, 2015 150.52 152.95 150.26 152.18 1,296,289 +1.93(+1.29%)
May 06, 2015 151.25 151.32 149.27 150.25 1,180,077 -0.22(-0.15%)
May 05, 2015 151.97 152.70 150.20 150.47 1,316,959 -2.23(-1.46%)
May 04, 2015 152.06 153.72 151.98 152.70 1,175,245 +0.53(+0.35%)
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.