Skip to main content

FedEx Corp (NY: FDX )

287.91 +0.03 (+0.01%)
Streaming Delayed Price Updated: 9:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 266.77 267.83 261.09 262.35 2,414,799 -1.50(-0.57%)
Sep 28, 2023 259.51 265.56 258.46 263.85 2,058,537 +3.69(+1.42%)
Sep 27, 2023 259.35 260.52 257.52 260.16 1,904,293 +1.31(+0.51%)
Sep 26, 2023 262.56 263.76 257.50 258.85 2,390,538 -4.99(-1.89%)
Sep 25, 2023 257.76 264.85 262.65 263.84 2,379,116 +5.29(+2.05%)
Sep 22, 2023 259.48 262.18 256.55 258.55 2,854,414 -0.75(-0.29%)
Sep 21, 2023 259.45 265.77 256.71 259.31 7,149,659 +11.22(+4.52%)
Sep 20, 2023 249.20 251.71 247.74 248.09 4,031,306 +0.53(+0.21%)
Sep 19, 2023 246.58 248.74 243.66 247.56 2,240,082 +0.68(+0.28%)
Sep 18, 2023 251.32 252.22 246.64 246.88 1,797,048 -4.73(-1.88%)
Sep 15, 2023 256.10 256.11 250.16 251.61 2,095,639 -2.92(-1.15%)
Sep 14, 2023 251.53 255.67 251.35 254.53 1,583,362 +4.82(+1.93%)
Sep 13, 2023 248.48 252.22 247.48 249.71 1,539,622 +0.68(+0.27%)
Sep 12, 2023 251.21 252.16 248.27 249.03 1,144,966 -3.20(-1.27%)
Sep 11, 2023 252.63 253.33 250.85 252.22 1,276,150 +1.38(+0.55%)
Sep 08, 2023 252.02 252.73 249.34 250.85 1,191,304 -1.57(-0.62%)
Sep 07, 2023 253.63 253.68 250.82 252.42 1,226,794 -1.29(-0.51%)
Sep 06, 2023 253.69 254.99 251.75 253.71 1,116,176 +0.84(+0.33%)
Sep 05, 2023 256.38 256.53 252.65 252.88 1,243,013 -4.29(-1.67%)
Sep 01, 2023 258.92 259.76 255.74 257.16 1,457,858 -0.05(-0.02%)
Aug 31, 2023 259.82 260.77 256.80 257.21 1,546,858 -2.83(-1.09%)
Aug 30, 2023 257.85 260.96 256.09 260.04 1,546,482 +3.26(+1.27%)
Aug 29, 2023 253.62 256.83 253.42 256.78 1,820,302 +2.20(+0.86%)
Aug 28, 2023 255.99 259.12 253.50 254.58 1,075,539 -0.37(-0.15%)
Aug 25, 2023 255.59 256.25 250.79 254.96 1,436,167 -0.05(-0.02%)
Aug 24, 2023 254.90 257.68 254.00 255.00 1,822,297 -1.65(-0.64%)
Aug 23, 2023 254.99 257.70 253.52 256.65 1,678,251 +1.45(+0.57%)
Aug 22, 2023 256.15 257.53 253.29 255.20 1,495,120 -0.95(-0.37%)
Aug 21, 2023 258.00 259.54 255.12 256.15 1,652,786 -2.67(-1.03%)
Aug 18, 2023 258.91 260.92 257.56 258.82 2,002,081 -2.23(-0.85%)
Aug 17, 2023 261.28 262.99 259.65 261.05 2,227,230 -0.16(-0.06%)
Aug 16, 2023 260.43 264.50 260.43 261.20 1,497,022 -0.47(-0.18%)
Aug 15, 2023 262.84 263.26 261.06 261.68 1,411,590 -1.37(-0.52%)
Aug 14, 2023 262.16 263.51 261.00 263.05 2,242,168 +1.15(+0.44%)
Aug 11, 2023 261.56 262.64 260.15 261.89 1,222,428 -0.75(-0.29%)
Aug 10, 2023 262.75 264.20 261.12 262.64 1,054,165 +1.03(+0.40%)
Aug 09, 2023 263.62 264.38 261.10 261.61 1,285,058 -2.74(-1.04%)
Aug 08, 2023 259.65 265.97 259.45 264.35 2,080,997 +3.84(+1.48%)
Aug 07, 2023 259.90 262.87 258.41 260.50 1,516,901 +1.34(+0.52%)
Aug 04, 2023 261.13 263.37 258.74 259.16 1,617,138 -0.51(-0.20%)
Aug 03, 2023 260.75 262.31 258.54 259.68 1,837,649 -1.90(-0.73%)
Aug 02, 2023 263.10 264.42 261.21 261.58 1,245,817 -2.67(-1.01%)
Aug 01, 2023 265.35 266.63 261.76 264.25 1,270,535 -1.76(-0.66%)
Jul 31, 2023 264.93 267.00 264.22 266.01 1,071,386 +1.08(+0.41%)
Jul 28, 2023 263.35 265.94 262.31 264.93 1,074,239 +3.43(+1.31%)
Jul 27, 2023 264.83 266.32 261.10 261.50 1,973,421 -2.72(-1.03%)
Jul 26, 2023 257.16 265.39 257.11 264.22 2,791,707 +8.35(+3.26%)
Jul 25, 2023 254.48 257.93 250.93 255.87 2,398,604 +0.88(+0.34%)
Jul 24, 2023 251.28 257.01 250.72 254.99 2,040,165 -0.89(-0.35%)
Jul 21, 2023 256.64 258.64 255.48 255.88 1,813,257 -3.81(-1.47%)
Jul 20, 2023 255.47 260.66 255.22 259.69 2,170,199 +3.23(+1.26%)
Jul 19, 2023 257.69 257.97 254.15 256.46 2,778,155 -1.69(-0.65%)
Jul 18, 2023 258.18 261.73 256.20 258.15 2,807,751 +7.14(+2.84%)
Jul 17, 2023 252.65 253.15 250.19 251.01 1,516,565 -2.68(-1.06%)
Jul 14, 2023 254.42 255.94 252.42 253.69 1,060,318 -1.00(-0.39%)
Jul 13, 2023 258.27 259.04 253.26 254.69 1,773,426 -3.10(-1.20%)
Jul 12, 2023 256.14 258.80 255.62 257.79 2,099,016 +3.16(+1.24%)
Jul 11, 2023 248.32 255.10 248.30 254.63 3,093,471 +6.61(+2.67%)
Jul 10, 2023 246.81 248.84 245.68 248.02 1,596,315 +0.43(+0.18%)
Jul 07, 2023 243.16 249.43 243.16 247.58 2,459,608 +3.53(+1.45%)
Jul 06, 2023 243.05 245.69 243.05 244.06 1,738,310 -0.64(-0.26%)
Jul 05, 2023 242.62 246.72 242.59 244.70 1,637,275 +0.76(+0.31%)
Jul 03, 2023 243.50 244.75 242.58 243.94 1,300,611 -0.34(-0.14%)
Jun 30, 2023 246.35 246.43 242.07 244.28 2,642,851 -2.05(-0.83%)
Jun 29, 2023 245.07 246.34 244.52 246.33 2,514,985 +1.52(+0.62%)
Jun 28, 2023 242.41 246.16 241.51 244.81 3,024,312 +1.66(+0.68%)
Jun 27, 2023 232.65 243.29 232.57 243.16 4,223,007 +11.66(+5.04%)
Jun 26, 2023 229.47 233.59 229.20 231.50 2,238,236 +2.55(+1.11%)
Jun 23, 2023 227.28 230.38 226.79 228.95 3,072,832 -0.58(-0.25%)
Jun 22, 2023 221.73 231.36 221.13 229.53 3,646,892 +6.99(+3.14%)
Jun 21, 2023 220.53 228.97 219.98 222.54 7,231,330 -5.73(-2.51%)
Jun 20, 2023 231.17 231.31 226.60 228.27 5,266,193 -1.78(-0.78%)
Jun 16, 2023 233.89 234.53 229.96 230.05 3,342,389 -2.94(-1.26%)
Jun 15, 2023 226.42 233.42 226.42 232.99 2,355,731 +6.87(+3.04%)
May 08, 2023 224.47 227.02 224.47 226.12 1,079,718 +1.40(+0.62%)
May 05, 2023 222.60 226.36 222.04 224.72 1,181,541 +2.87(+1.29%)
May 04, 2023 223.56 224.26 220.52 221.85 974,586 -2.11(-0.94%)
May 03, 2023 223.50 227.06 222.48 223.96 1,384,182 +0.12(+0.05%)
May 02, 2023 224.59 225.39 222.01 223.84 1,124,633 -2.14(-0.95%)
May 01, 2023 223.89 226.57 223.76 225.97 1,144,977 +2.74(+1.23%)
Apr 28, 2023 219.15 224.04 219.15 223.23 1,666,297 +1.80(+0.81%)
Apr 27, 2023 219.66 221.81 218.56 221.43 1,566,476 +3.11(+1.42%)
Apr 26, 2023 219.96 221.86 217.27 218.32 1,868,790 -2.65(-1.20%)
Apr 25, 2023 223.54 225.36 219.87 220.97 2,253,160 -6.56(-2.88%)
Apr 24, 2023 226.39 227.99 225.33 227.52 1,401,749 +1.69(+0.75%)
Apr 21, 2023 225.19 227.86 224.16 225.84 2,224,519 +1.04(+0.46%)
Apr 20, 2023 224.18 226.83 223.57 224.80 1,341,667 -0.11(-0.05%)
Apr 19, 2023 222.84 224.97 222.64 224.91 1,368,245 +0.28(+0.12%)
Apr 18, 2023 225.67 227.15 223.79 224.63 1,308,813 -0.10(-0.04%)
Apr 17, 2023 226.14 226.94 224.18 224.73 1,566,646 -1.35(-0.60%)
Apr 14, 2023 226.49 227.96 224.81 226.08 1,556,935 -0.37(-0.16%)
Apr 13, 2023 225.41 227.05 223.18 226.46 1,834,054 +1.57(+0.70%)
Apr 12, 2023 227.13 227.69 224.72 224.89 2,558,703 -2.02(-0.89%)
Apr 11, 2023 227.03 228.44 226.43 226.91 2,011,750 -0.07(-0.03%)
Apr 10, 2023 224.78 228.72 224.04 226.97 1,919,193 -0.49(-0.22%)
Apr 06, 2023 226.40 231.10 226.36 227.47 3,750,669 +2.13(+0.94%)
Apr 05, 2023 227.47 230.96 223.25 225.34 6,735,079 +3.37(+1.52%)
Apr 04, 2023 223.99 224.86 218.97 221.97 1,788,831 -2.30(-1.03%)
Apr 03, 2023 222.78 224.30 221.95 224.27 2,021,258 +0.34(+0.15%)
Mar 31, 2023 220.50 224.29 220.32 223.93 1,688,218 +4.01(+1.82%)
Mar 30, 2023 220.25 221.14 218.46 219.92 1,680,542 +0.74(+0.34%)
Mar 29, 2023 217.34 219.37 217.34 219.18 1,708,489 +3.15(+1.46%)
Mar 28, 2023 215.49 218.45 215.21 216.04 1,385,585 +0.61(+0.28%)
Mar 27, 2023 212.98 216.94 212.81 215.43 1,907,986 +2.18(+1.02%)
Mar 24, 2023 212.55 213.85 210.38 213.25 1,808,813 +0.67(+0.31%)
Mar 23, 2023 213.54 218.19 211.74 212.59 2,636,404 -0.14(-0.06%)
Mar 22, 2023 216.02 219.13 212.72 212.72 2,235,465 -2.72(-1.26%)
Mar 21, 2023 213.86 217.65 213.72 215.44 2,047,739 +3.52(+1.66%)
Mar 20, 2023 215.60 216.86 211.18 211.92 3,403,673 -3.99(-1.85%)
Mar 17, 2023 221.53 221.53 214.16 215.91 12,918,485 +15.94(+7.97%)
Mar 16, 2023 192.37 201.00 191.43 199.97 5,214,958 +8.57(+4.48%)
Mar 15, 2023 190.13 191.42 187.02 191.40 2,728,629 -2.54(-1.31%)
Mar 14, 2023 196.01 197.91 191.63 193.94 2,635,414 +0.49(+0.25%)
Mar 13, 2023 193.04 195.39 190.17 193.45 2,314,195 -3.72(-1.89%)
Mar 10, 2023 203.05 203.05 194.54 197.17 2,589,592 -5.38(-2.66%)
Mar 09, 2023 205.72 207.89 202.04 202.55 2,005,557 -1.67(-0.82%)
Mar 08, 2023 200.67 204.64 200.17 204.22 1,101,484 +3.14(+1.56%)
Mar 07, 2023 204.39 204.39 200.93 201.08 1,566,709 -3.71(-1.81%)
Mar 06, 2023 204.28 206.51 204.03 204.79 2,203,992 +1.02(+0.50%)
Mar 03, 2023 203.17 204.76 201.87 203.77 1,654,523 +2.10(+1.04%)
Mar 02, 2023 198.16 202.35 197.44 201.68 1,120,977 +2.53(+1.27%)
Mar 01, 2023 198.09 201.32 197.44 199.14 1,209,529 +1.08(+0.55%)
Feb 28, 2023 198.86 201.49 197.92 198.06 1,501,670 -0.82(-0.41%)
Feb 27, 2023 200.81 202.81 198.57 198.88 1,358,698 +0.76(+0.38%)
Feb 24, 2023 198.08 198.96 195.54 198.12 1,423,859 -1.85(-0.93%)
Feb 23, 2023 199.62 200.35 197.42 199.97 1,379,998 +2.29(+1.16%)
Feb 22, 2023 200.43 201.92 194.52 197.68 2,450,865 -2.75(-1.37%)
Feb 21, 2023 201.43 202.71 197.94 200.43 1,760,633 -4.53(-2.21%)
Feb 17, 2023 205.04 206.47 203.93 204.96 1,019,230 -1.33(-0.65%)
Feb 16, 2023 204.20 207.35 203.69 206.29 1,311,830 -1.34(-0.64%)
Feb 15, 2023 206.02 207.72 204.67 207.63 977,894 +0.36(+0.17%)
Feb 14, 2023 205.00 207.61 203.30 207.27 1,130,634 +0.98(+0.48%)
Feb 13, 2023 202.34 206.53 201.99 206.28 1,189,748 +2.23(+1.09%)
Feb 10, 2023 201.15 204.99 200.88 204.05 1,320,247 +0.73(+0.36%)
Feb 09, 2023 204.76 205.64 202.59 203.32 1,277,558 -0.84(-0.41%)
Feb 08, 2023 203.93 205.60 202.96 204.16 1,463,003 -0.42(-0.20%)
Feb 07, 2023 204.38 205.29 200.71 204.58 1,869,438 -0.66(-0.32%)
Feb 06, 2023 207.59 209.02 203.88 205.24 1,938,929 -3.98(-1.90%)
Feb 03, 2023 206.85 210.46 206.05 209.22 2,313,850 +0.17(+0.08%)
Feb 02, 2023 203.97 211.87 203.97 209.05 3,936,358 +12.07(+6.13%)
Feb 01, 2023 188.20 198.88 187.67 196.98 5,398,118 +8.04(+4.26%)
Jan 31, 2023 179.81 189.03 179.71 188.94 2,485,989 +9.53(+5.31%)
Jan 30, 2023 183.28 183.76 178.93 179.41 2,146,116 -6.32(-3.40%)
Jan 27, 2023 184.97 188.26 184.79 185.72 1,473,335 +0.41(+0.22%)
Jan 26, 2023 184.10 185.48 182.06 185.31 1,072,727 +2.27(+1.24%)
Jan 25, 2023 181.97 183.54 181.13 183.04 1,047,062 -1.40(-0.76%)
Jan 24, 2023 184.96 187.27 183.99 184.44 1,282,468 -1.85(-0.99%)
Jan 23, 2023 182.45 187.41 181.58 186.30 1,684,984 +4.16(+2.29%)
Jan 20, 2023 180.48 182.23 179.54 182.13 1,637,456 +2.58(+1.44%)
Jan 19, 2023 181.22 182.12 178.98 179.55 1,355,656 -3.35(-1.83%)
Jan 18, 2023 183.44 186.84 182.76 182.90 1,372,700 -0.45(-0.24%)
Jan 17, 2023 183.19 183.71 181.32 183.35 1,901,804 -0.49(-0.26%)
Jan 13, 2023 185.61 186.15 183.43 183.84 1,378,879 -3.18(-1.70%)
Jan 12, 2023 187.25 188.24 185.61 187.02 1,601,261 -0.30(-0.16%)
Jan 11, 2023 185.16 188.99 185.16 187.32 1,962,857 +3.37(+1.83%)
Jan 10, 2023 183.85 185.10 181.76 183.95 1,738,274 -0.97(-0.53%)
Jan 09, 2023 181.06 187.26 180.97 184.92 2,969,217 +3.87(+2.14%)
Jan 06, 2023 177.74 181.72 176.29 181.05 2,092,784 +4.38(+2.48%)
Jan 05, 2023 175.09 177.26 173.81 176.68 2,505,276 -0.17(-0.09%)
Jan 04, 2023 174.45 178.40 174.43 176.84 2,345,570 +4.07(+2.36%)
Jan 03, 2023 170.53 173.08 170.10 172.77 2,250,509 +3.97(+2.35%)
Dec 30, 2022 169.51 170.71 167.19 168.80 1,599,145 -2.29(-1.34%)
Dec 29, 2022 169.43 172.38 169.20 171.09 1,398,451 +2.44(+1.44%)
Dec 28, 2022 172.64 173.10 168.63 168.66 1,749,268 -3.90(-2.26%)
Dec 27, 2022 171.26 173.47 170.65 172.55 2,079,394 +1.09(+0.64%)
Dec 23, 2022 171.25 174.51 171.05 171.46 3,115,008 +0.23(+0.14%)
Dec 22, 2022 163.78 171.31 163.37 171.23 5,255,552 +5.56(+3.35%)
Dec 21, 2022 170.11 170.34 163.89 165.67 8,109,158 +5.50(+3.43%)
Dec 20, 2022 163.66 164.23 158.48 160.18 5,518,277 -4.32(-2.63%)
Dec 19, 2022 165.97 167.35 162.79 164.49 2,850,991 -2.87(-1.71%)
Dec 16, 2022 168.03 169.27 165.28 167.36 3,471,860 -1.41(-0.84%)
Dec 15, 2022 170.67 171.82 167.41 168.77 1,849,551 -4.78(-2.75%)
Dec 14, 2022 171.89 176.34 171.34 173.55 1,653,558 +1.16(+0.67%)
Dec 13, 2022 179.03 179.71 171.13 172.39 2,826,142 -0.48(-0.28%)
Dec 12, 2022 167.71 173.70 167.71 172.87 2,521,395 +4.91(+2.92%)
Dec 09, 2022 165.83 170.39 165.83 167.95 1,513,661 +1.53(+0.92%)
Dec 08, 2022 165.82 169.09 165.07 166.42 2,303,001 -0.36(-0.21%)
Dec 07, 2022 166.77 168.73 166.21 166.78 1,549,609 -0.74(-0.44%)
Dec 06, 2022 170.81 170.94 165.63 167.53 2,131,815 -3.44(-2.01%)
Dec 05, 2022 173.82 174.18 170.68 170.96 1,610,543 -4.66(-2.65%)
Dec 02, 2022 172.47 176.64 171.43 175.62 2,128,180 +0.93(+0.53%)
Dec 01, 2022 176.19 177.69 174.13 174.69 1,613,358 -1.71(-0.97%)
Nov 30, 2022 171.37 177.22 171.11 176.41 5,179,048 +4.26(+2.47%)
Nov 29, 2022 169.16 172.75 168.76 172.15 1,717,668 +4.46(+2.66%)
Nov 28, 2022 170.14 170.62 166.40 167.68 2,744,530 -3.38(-1.98%)
Nov 25, 2022 171.59 172.10 170.39 171.06 459,971 +0.33(+0.19%)
Nov 23, 2022 170.20 171.25 169.68 170.73 1,816,170 +0.67(+0.39%)
Nov 22, 2022 169.33 171.22 168.98 170.06 1,504,147 +1.97(+1.17%)
Nov 21, 2022 168.38 169.57 167.35 168.10 1,445,328 -1.05(-0.62%)
Nov 18, 2022 168.45 169.55 166.61 169.14 1,906,799 +3.08(+1.85%)
Nov 17, 2022 163.61 166.16 161.86 166.06 1,695,214 +0.75(+0.45%)
Nov 16, 2022 168.45 170.01 164.15 165.32 2,466,792 -5.31(-3.11%)
Nov 15, 2022 170.97 173.78 168.11 170.63 5,388,120 +1.45(+0.86%)
Nov 14, 2022 168.95 173.18 168.95 169.18 3,098,017 -0.82(-0.48%)
Nov 11, 2022 161.56 171.25 160.94 170.01 4,582,749 +9.30(+5.79%)
Nov 10, 2022 157.51 162.19 157.51 160.70 3,907,341 +7.71(+5.04%)
Nov 09, 2022 152.96 155.99 152.59 153.00 2,331,564 -1.45(-0.94%)
Nov 08, 2022 154.89 158.08 152.31 154.45 3,721,143 +0.29(+0.19%)
Nov 07, 2022 152.86 154.58 152.03 154.16 1,768,286 +2.50(+1.65%)
Nov 04, 2022 152.20 153.83 149.18 151.66 1,522,454 +1.68(+1.12%)
Nov 03, 2022 148.12 151.22 146.51 149.98 6,252,716 +0.35(+0.23%)
Nov 02, 2022 151.78 155.09 149.40 149.63 2,461,512 -3.51(-2.29%)
Nov 01, 2022 156.78 157.36 151.71 153.14 2,271,852 -2.02(-1.30%)
Oct 31, 2022 153.94 157.06 153.56 155.16 1,973,962 -0.09(-0.06%)
Oct 28, 2022 152.51 155.41 150.80 155.25 2,653,640 +3.35(+2.21%)
Oct 27, 2022 153.87 155.18 151.63 151.90 1,701,014 -1.02(-0.67%)
Oct 26, 2022 151.39 154.09 150.62 152.92 3,866,667 +2.09(+1.39%)
Oct 25, 2022 150.91 152.31 149.91 150.83 3,179,078 +1.01(+0.67%)
Oct 24, 2022 147.33 151.49 146.60 149.82 2,951,776 +1.48(+1.00%)
Oct 21, 2022 145.40 148.95 144.86 148.34 6,275,122 +2.99(+2.06%)
Oct 20, 2022 148.07 150.44 145.08 145.35 3,772,167 -2.73(-1.84%)
Oct 19, 2022 150.75 151.70 146.72 148.08 3,546,579 -3.23(-2.14%)
Oct 18, 2022 155.56 156.27 150.11 151.31 3,239,534 -0.66(-0.43%)
Oct 17, 2022 153.23 154.77 150.44 151.97 3,291,685 +0.02(+0.01%)
Oct 14, 2022 151.87 153.35 149.97 151.95 2,345,419 +0.69(+0.45%)
Oct 13, 2022 145.64 152.97 144.18 151.26 3,236,616 +3.25(+2.20%)
Oct 12, 2022 147.22 150.09 146.81 148.01 2,549,594 +0.78(+0.53%)
Oct 11, 2022 146.69 149.66 146.26 147.23 6,245,031 -1.09(-0.74%)
Oct 10, 2022 150.91 151.46 147.29 148.32 5,485,639 -1.16(-0.78%)
Oct 07, 2022 147.64 149.66 144.21 149.48 8,040,156 -0.75(-0.50%)
Oct 06, 2022 151.41 152.96 149.87 150.24 4,394,408 -1.63(-1.07%)
Oct 05, 2022 150.29 153.87 149.61 151.86 7,404,920 -2.18(-1.41%)
Oct 04, 2022 150.24 154.52 149.52 154.04 10,421,507 +7.42(+5.06%)
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.