Skip to main content

FedEx Corp (NY: FDX )

302.94 +4.77 (+1.60%)
Streaming Delayed Price Updated: 2:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 68.63 69.66 67.47 67.94 3,760,524 -0.09(-0.14%)
Aug 30, 2011 67.59 68.47 67.07 68.04 2,393,178 +0.07(+0.10%)
Aug 29, 2011 66.17 68.00 66.17 67.97 3,097,298 +2.62(+4.00%)
Aug 26, 2011 64.01 65.46 62.63 65.35 4,648,181 +0.83(+1.28%)
Aug 25, 2011 66.71 66.84 64.00 64.52 3,032,619 -1.59(-2.40%)
Aug 24, 2011 64.47 66.46 64.07 66.11 4,270,595 +1.56(+2.42%)
Aug 23, 2011 63.50 64.55 62.72 64.55 4,469,834 +1.54(+2.45%)
Aug 22, 2011 64.66 64.73 62.28 63.00 3,963,580 -0.14(-0.22%)
Aug 19, 2011 63.96 65.40 62.91 63.14 4,029,939 -1.12(-1.75%)
Aug 18, 2011 66.51 66.75 63.43 64.26 5,233,562 -4.03(-5.90%)
Aug 17, 2011 69.49 70.14 67.73 68.30 3,419,573 -0.84(-1.21%)
Aug 16, 2011 69.82 70.51 68.42 69.13 4,433,079 -1.51(-2.14%)
Aug 15, 2011 70.08 70.76 69.18 70.64 3,127,041 +1.18(+1.70%)
Aug 12, 2011 69.30 70.16 68.18 69.46 3,800,684 +0.52(+0.75%)
Aug 11, 2011 65.40 70.17 65.31 68.94 5,499,202 +3.94(+6.05%)
Aug 10, 2011 67.78 67.90 64.84 65.01 5,377,801 -3.82(-5.55%)
Aug 09, 2011 69.34 68.95 65.16 68.83 5,566,301 +1.91(+2.85%)
Aug 08, 2011 69.34 70.69 66.89 66.92 6,576,930 -4.16(-5.85%)
Aug 05, 2011 71.83 72.26 69.20 71.08 5,824,104 +0.22(+0.32%)
Aug 04, 2011 73.17 73.40 70.76 70.86 5,056,429 -3.14(-4.25%)
Aug 03, 2011 73.02 74.22 72.03 74.00 5,075,678 +1.12(+1.54%)
Aug 02, 2011 73.68 74.25 72.46 72.88 4,753,921 -1.35(-1.81%)
Aug 01, 2011 75.99 75.99 73.37 74.22 4,773,687 -0.76(-1.01%)
Jul 29, 2011 75.01 76.10 74.51 74.98 3,505,612 -0.85(-1.12%)
Jul 28, 2011 77.19 77.83 75.73 75.83 4,002,714 -1.10(-1.44%)
Jul 27, 2011 77.88 77.97 76.43 76.93 4,677,041 -1.61(-2.04%)
Jul 26, 2011 78.05 78.93 76.55 78.54 5,316,873 -0.76(-0.96%)
Jul 25, 2011 79.14 79.71 78.95 79.30 2,163,457 -0.79(-0.98%)
Jul 22, 2011 80.14 80.21 79.89 80.08 1,895,318 -0.25(-0.31%)
Jul 21, 2011 80.00 81.19 79.69 80.34 2,299,103 +0.77(+0.97%)
Jul 20, 2011 79.41 80.10 78.80 79.57 2,528,194 +0.36(+0.46%)
Jul 19, 2011 78.73 79.61 78.18 79.20 2,954,655 +1.13(+1.45%)
Jul 18, 2011 79.23 79.31 77.72 78.07 4,184,936 -1.50(-1.89%)
Jul 15, 2011 80.24 80.51 78.76 79.58 3,715,474 -0.74(-0.92%)
Jul 14, 2011 81.53 81.98 80.08 80.32 3,277,702 -1.03(-1.26%)
Jul 13, 2011 81.77 82.50 81.12 81.34 2,471,502 +0.15(+0.18%)
Jul 12, 2011 81.73 82.07 80.97 81.20 3,428,316 -0.86(-1.05%)
Jul 11, 2011 83.50 83.50 81.54 82.06 2,936,736 -2.14(-2.54%)
Jul 08, 2011 83.93 84.32 83.68 84.20 2,582,692 -0.81(-0.95%)
Jul 07, 2011 84.31 85.15 83.65 85.01 3,427,878 +1.48(+1.78%)
Jul 06, 2011 82.49 83.78 82.48 83.53 2,741,185 +1.10(+1.34%)
Jul 05, 2011 83.00 83.07 82.16 82.42 2,167,395 -0.88(-1.06%)
Jul 01, 2011 81.72 83.57 81.61 83.30 2,855,564 +1.44(+1.76%)
Jun 30, 2011 80.99 81.95 80.96 81.86 2,409,102 +1.05(+1.30%)
Jun 29, 2011 81.56 81.91 80.35 80.81 2,645,906 -0.34(-0.41%)
Jun 28, 2011 80.38 81.29 80.07 81.15 2,041,544 +1.01(+1.26%)
Jun 27, 2011 79.38 80.27 79.07 80.14 2,237,446 +0.85(+1.07%)
Jun 24, 2011 80.19 80.65 79.03 79.29 4,962,353 -0.94(-1.17%)
Jun 23, 2011 78.64 80.65 78.19 80.23 5,619,367 +1.31(+1.66%)
Jun 22, 2011 78.97 79.76 78.25 78.92 6,981,542 +1.99(+2.59%)
Jun 21, 2011 76.32 77.23 70.10 76.93 3,814,321 +1.41(+1.86%)
Jun 20, 2011 75.37 75.83 75.36 75.52 2,096,146 +0.44(+0.59%)
Jun 17, 2011 75.31 75.68 74.80 75.08 2,471,632 +0.44(+0.59%)
Jun 16, 2011 74.84 75.54 74.22 74.64 2,427,680 -0.01(-0.01%)
Jun 15, 2011 74.60 75.34 74.31 74.65 2,731,055 -0.70(-0.93%)
Jun 14, 2011 74.62 75.84 74.30 75.35 3,170,142 +1.30(+1.76%)
Jun 13, 2011 73.57 74.24 73.21 74.05 2,836,065 +0.47(+0.63%)
Jun 10, 2011 74.31 74.45 73.07 73.58 3,143,872 -0.72(-0.96%)
Jun 09, 2011 74.18 74.80 73.94 74.30 3,409,373 +0.53(+0.72%)
Jun 08, 2011 74.58 74.89 73.65 73.76 3,853,158 -1.01(-1.35%)
Jun 07, 2011 75.81 76.04 74.70 74.77 3,735,066 -0.85(-1.13%)
Jun 06, 2011 77.55 78.04 75.54 75.62 3,792,294 -2.07(-2.66%)
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.