Skip to main content

FedEx Corp (NY: FDX )

303.08 +4.91 (+1.65%)
Streaming Delayed Price Updated: 10:48 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 80.86 80.89 80.35 80.42 2,033,978 -0.34(-0.42%)
Nov 29, 2004 81.52 81.78 80.24 80.76 2,522,237 -0.24(-0.29%)
Nov 26, 2004 80.95 81.16 80.69 81.00 626,748 +0.00(+0.00%)
Nov 24, 2004 80.82 81.42 80.81 81.00 1,265,786 +0.24(+0.29%)
Nov 23, 2004 80.78 80.91 80.07 80.76 1,287,055 +0.13(+0.16%)
Nov 22, 2004 79.89 80.74 79.72 80.63 1,400,967 +1.04(+1.31%)
Nov 19, 2004 80.59 80.59 79.19 79.59 1,509,442 -0.62(-0.77%)
Nov 18, 2004 80.18 80.39 79.89 80.21 870,877 +0.28(+0.35%)
Nov 17, 2004 79.51 80.60 79.51 79.93 2,002,191 +0.60(+0.76%)
Nov 16, 2004 80.36 80.37 78.96 79.33 1,731,711 -1.03(-1.28%)
Nov 15, 2004 80.84 80.94 80.02 80.36 1,626,899 -0.35(-0.43%)
Nov 12, 2004 80.23 80.73 79.41 80.71 2,211,699 +0.48(+0.60%)
Nov 11, 2004 78.96 80.39 78.75 80.23 2,066,473 +1.84(+2.35%)
Nov 10, 2004 78.66 79.00 77.98 78.38 1,370,362 +0.00(+0.00%)
Nov 09, 2004 78.79 79.48 78.20 78.38 1,392,695 -0.59(-0.75%)
Nov 08, 2004 77.99 79.15 77.85 78.97 1,672,629 +1.17(+1.50%)
Nov 05, 2004 77.51 78.37 77.38 77.81 1,420,937 +0.39(+0.50%)
Nov 04, 2004 76.49 77.64 76.33 77.42 2,773,220 +1.12(+1.46%)
Nov 03, 2004 77.60 77.78 75.86 76.30 2,686,014 -0.69(-0.89%)
Nov 02, 2004 76.77 77.79 75.96 76.99 3,203,459 +0.23(+0.30%)
Nov 01, 2004 77.11 77.54 76.28 76.76 2,170,695 -0.36(-0.46%)
Oct 29, 2004 76.60 77.11 76.49 77.11 2,156,988 +0.48(+0.63%)
Oct 28, 2004 76.00 76.63 75.05 76.63 2,032,914 +0.64(+0.85%)
Oct 27, 2004 74.99 76.22 74.57 75.99 1,932,592 +1.00(+1.33%)
Oct 26, 2004 73.66 74.99 73.38 74.99 2,031,378 +1.41(+1.92%)
Oct 25, 2004 73.96 74.46 73.36 73.57 2,283,188 -0.71(-0.96%)
Oct 22, 2004 75.71 76.16 74.20 74.29 1,996,874 -1.41(-1.87%)
Oct 21, 2004 74.36 76.13 74.36 75.70 3,333,559 +1.34(+1.80%)
Oct 20, 2004 73.29 74.36 73.02 74.36 1,654,786 +1.07(+1.47%)
Oct 19, 2004 73.54 74.49 73.29 73.29 1,774,487 -0.25(-0.35%)
Oct 18, 2004 72.96 73.74 72.21 73.54 1,659,749 +0.59(+0.81%)
Oct 15, 2004 72.02 73.19 72.02 72.95 3,275,068 +1.02(+1.41%)
Oct 14, 2004 72.21 72.50 71.69 71.93 1,515,705 +0.06(+0.08%)
Oct 13, 2004 73.67 74.12 71.57 71.87 2,249,039 -1.66(-2.26%)
Oct 12, 2004 73.17 73.60 72.52 73.53 1,278,784 +0.37(+0.51%)
Oct 11, 2004 73.08 73.44 72.57 73.16 921,452 +0.43(+0.59%)
Oct 08, 2004 73.50 73.50 72.37 72.73 1,298,163 -0.77(-1.05%)
Oct 07, 2004 74.30 74.47 73.37 73.50 1,405,221 -1.22(-1.63%)
Oct 06, 2004 74.12 74.77 74.00 74.72 1,161,682 +0.76(+1.03%)
Oct 05, 2004 74.17 74.43 73.64 73.96 1,431,690 -0.21(-0.29%)
Oct 04, 2004 73.61 74.29 73.47 74.17 2,046,267 +1.17(+1.60%)
Oct 01, 2004 72.76 73.46 72.53 73.00 1,980,685 +0.48(+0.67%)
Sep 30, 2004 71.98 72.74 71.49 72.52 2,282,007 +0.55(+0.76%)
Sep 29, 2004 72.06 72.06 71.20 71.97 1,688,699 -0.14(-0.19%)
Sep 28, 2004 72.39 72.55 71.68 72.10 1,303,126 -0.17(-0.23%)
Sep 27, 2004 71.64 72.48 71.35 72.27 1,968,278 +0.69(+0.96%)
Sep 24, 2004 70.66 71.95 70.66 71.59 2,239,349 +0.53(+0.75%)
Sep 23, 2004 71.26 71.79 70.84 71.05 3,090,493 -1.06(-1.47%)
Sep 22, 2004 73.78 74.05 71.62 72.11 5,569,128 -2.94(-3.92%)
Sep 21, 2004 74.34 75.15 74.07 75.06 2,630,122 +0.12(+0.16%)
Sep 20, 2004 74.48 75.23 74.30 74.94 2,200,827 +0.37(+0.50%)
Sep 17, 2004 73.96 74.57 73.91 74.57 2,424,987 +0.94(+1.28%)
Sep 16, 2004 72.84 73.63 72.61 73.63 1,278,075 +0.95(+1.30%)
Sep 15, 2004 73.06 73.23 72.58 72.68 1,439,961 -0.38(-0.52%)
Sep 14, 2004 73.20 73.21 72.54 73.06 1,773,305 -0.14(-0.20%)
Sep 13, 2004 72.76 73.35 72.43 73.20 1,684,800 +0.71(+0.98%)
Sep 10, 2004 71.64 72.64 71.43 72.49 2,458,546 +1.45(+2.04%)
Sep 09, 2004 71.17 71.26 70.70 71.04 1,265,904 +0.10(+0.14%)
Sep 08, 2004 71.01 71.25 70.82 70.94 1,087,120 -0.31(-0.44%)
Sep 07, 2004 70.66 71.37 70.66 71.26 1,456,032 +1.01(+1.43%)
Sep 03, 2004 70.45 70.68 69.95 70.25 994,242 -0.27(-0.38%)
Sep 02, 2004 69.82 70.66 69.74 70.52 1,788,785 +0.89(+1.28%)
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.