FedEx Corp (NY: FDX )

255.52 USD +2.19 (+0.86%)
Streaming Delayed Price Updated: 9:43 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 178.54 179.79 177.50 178.18 1,813,207 +3.10(+1.77%)
Nov 26, 2014 175.25 175.08 175.08 175.08 765,800 +0.22(+0.13%)
Nov 25, 2014 175.45 175.89 174.40 174.86 1,963,817 -0.67(-0.38%)
Nov 24, 2014 175.34 176.45 175.09 175.53 1,868,604 +1.07(+0.61%)
Nov 21, 2014 175.53 176.61 173.87 174.46 2,068,224 +1.96(+1.14%)
Nov 20, 2014 171.09 172.62 170.42 172.50 1,092,113 +0.82(+0.48%)
Nov 19, 2014 172.00 172.00 170.28 171.68 893,735 -0.32(-0.19%)
Nov 18, 2014 171.29 172.81 171.19 172.00 1,032,067 +0.68(+0.40%)
Nov 17, 2014 171.26 171.62 170.62 171.32 847,982 -0.24(-0.14%)
Nov 14, 2014 171.14 172.70 170.77 171.56 1,062,160 -0.01(-0.01%)
Nov 13, 2014 172.02 172.46 170.46 171.57 1,552,138 -0.23(-0.13%)
Nov 12, 2014 171.67 172.13 170.48 171.80 906,111 -0.54(-0.31%)
Nov 11, 2014 171.79 172.88 171.13 172.34 1,383,234 +0.60(+0.35%)
Nov 10, 2014 170.99 171.95 170.05 171.74 1,091,010 +0.52(+0.30%)
Nov 07, 2014 171.91 171.91 169.64 171.22 1,238,097 -0.48(-0.28%)
Nov 06, 2014 169.50 171.92 169.27 171.70 1,547,895 +2.28(+1.35%)
Nov 05, 2014 169.00 169.48 167.20 169.42 1,522,638 +2.46(+1.47%)
Nov 04, 2014 167.73 168.64 166.90 166.96 2,429,325 -0.24(-0.14%)
Nov 03, 2014 167.15 167.62 165.71 167.20 1,550,797 -0.20(-0.12%)
Oct 31, 2014 167.99 169.00 167.02 167.40 2,245,729 +2.11(+1.28%)
Oct 30, 2014 165.19 166.72 163.91 165.29 1,670,180 -0.48(-0.29%)
Oct 29, 2014 168.20 168.25 163.61 165.77 1,827,799 -2.43(-1.44%)
Oct 28, 2014 165.82 168.27 165.63 168.20 1,580,892 +2.98(+1.80%)
Oct 27, 2014 163.75 165.40 163.88 165.22 1,530,007 +1.34(+0.82%)
Oct 24, 2014 163.10 164.48 162.68 163.88 1,571,098 +1.38(+0.85%)
Oct 23, 2014 160.95 163.48 160.59 162.50 2,368,906 +4.03(+2.54%)
Oct 22, 2014 160.74 161.26 158.45 158.47 1,872,996 -1.41(-0.88%)
Oct 21, 2014 157.03 160.93 156.71 159.88 2,670,363 +4.01(+2.57%)
Oct 20, 2014 155.72 156.09 154.01 155.87 1,692,704 -0.25(-0.16%)
Oct 17, 2014 153.24 156.65 153.02 156.12 2,613,625 +4.19(+2.76%)
Oct 16, 2014 151.68 154.39 150.54 151.93 2,744,160 -1.89(-1.23%)
Oct 15, 2014 151.11 154.45 148.81 153.82 2,645,600 +0.10(+0.07%)
Oct 14, 2014 152.88 155.33 152.61 153.72 2,605,780 +2.46(+1.63%)
Oct 13, 2014 155.10 156.77 151.11 151.26 1,992,468 -3.49(-2.26%)
Oct 10, 2014 156.16 157.79 154.80 154.75 2,129,667 -1.76(-1.12%)
Oct 09, 2014 159.50 160.35 156.22 156.51 1,450,951 -3.74(-2.33%)
Oct 08, 2014 156.18 160.43 155.13 160.25 2,137,480 +4.19(+2.68%)
Oct 07, 2014 158.59 159.00 156.03 156.06 1,734,524 -3.18(-2.00%)
Oct 06, 2014 163.27 165.17 159.00 159.24 2,687,242 -3.50(-2.15%)
Oct 03, 2014 160.83 163.24 160.21 162.74 1,990,492 +3.71(+2.33%)
Oct 02, 2014 158.16 159.35 156.70 159.03 1,747,201 +0.89(+0.56%)
Oct 01, 2014 161.00 161.39 157.64 158.14 2,429,562 -3.31(-2.05%)
Sep 30, 2014 162.21 163.84 161.30 161.45 2,876,243 -0.73(-0.45%)
Sep 29, 2014 158.84 162.52 158.53 162.18 2,055,461 +2.40(+1.50%)
Sep 26, 2014 157.57 160.35 157.52 159.78 1,239,429 +2.62(+1.67%)
Sep 25, 2014 159.29 159.52 157.04 157.16 1,132,950 -2.15(-1.35%)
Sep 24, 2014 158.37 159.54 157.80 159.31 1,497,693 +1.31(+0.83%)
Sep 23, 2014 157.59 159.00 157.46 158.00 1,357,677 +0.14(+0.09%)
Sep 22, 2014 158.01 158.85 157.81 157.86 1,621,315 -0.47(-0.30%)
Sep 19, 2014 160.09 160.26 158.33 158.33 4,271,926 -0.60(-0.38%)
Sep 18, 2014 159.80 161.25 158.69 158.93 3,396,229 -0.78(-0.49%)
Sep 17, 2014 159.70 161.65 159.20 159.71 4,342,795 +5.05(+3.27%)
Sep 16, 2014 154.81 155.06 153.05 154.66 2,226,175 +0.62(+0.40%)
Sep 15, 2014 154.00 154.32 152.01 154.04 1,687,423 +0.27(+0.18%)
Sep 12, 2014 153.18 154.09 152.54 153.77 1,565,776 +1.24(+0.81%)
Sep 11, 2014 150.08 152.99 150.01 152.53 1,031,185 +1.77(+1.17%)
Sep 10, 2014 150.95 151.00 150.01 150.76 993,171 -0.24(-0.16%)
Sep 09, 2014 152.19 152.40 150.69 151.00 1,002,523 -1.40(-0.92%)
Sep 08, 2014 152.54 153.25 151.89 152.40 1,349,415 -0.90(-0.59%)
Sep 05, 2014 151.55 153.35 150.43 153.30 1,209,006 +1.26(+0.83%)
Sep 04, 2014 152.22 154.19 151.69 152.04 1,748,348 +0.33(+0.22%)
Sep 03, 2014 150.48 152.21 150.37 151.71 1,479,302 +1.31(+0.87%)
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.