FedEx Corp (NY: FDX )

243.24 +16.26 (+7.16%)
Official Closing Price Updated: 4:10 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 67.04 67.47 66.74 67.10 758,600 +0.07(+0.10%)
Aug 28, 2003 66.05 67.14 65.66 67.03 1,072,200 +1.13(+1.71%)
Aug 27, 2003 66.07 66.09 65.55 65.90 732,000 -0.18(-0.27%)
Aug 26, 2003 66.00 66.31 65.40 66.08 1,307,400 -0.29(-0.44%)
Aug 25, 2003 67.30 67.37 66.09 66.37 1,386,500 -0.72(-1.07%)
Aug 22, 2003 68.55 68.96 66.82 67.09 1,469,600 -1.24(-1.81%)
Aug 21, 2003 67.66 68.95 67.62 68.33 1,323,200 +0.76(+1.12%)
Aug 20, 2003 68.15 68.25 67.42 67.57 1,162,700 -0.58(-0.85%)
Aug 19, 2003 67.58 68.26 67.57 68.15 1,318,200 +0.58(+0.86%)
Aug 18, 2003 67.34 67.70 67.31 67.57 907,500 +0.21(+0.31%)
Aug 15, 2003 67.00 67.39 64.92 67.36 348,100 +0.36(+0.54%)
Aug 14, 2003 67.09 67.48 66.65 67.00 885,900 +0.13(+0.19%)
Aug 13, 2003 66.98 67.12 66.55 66.87 1,164,300 -0.01(-0.01%)
Aug 12, 2003 66.25 66.98 65.99 66.88 1,228,200 +0.87(+1.32%)
Aug 11, 2003 65.40 66.12 65.28 66.01 1,388,600 +0.81(+1.24%)
Aug 08, 2003 64.60 65.40 64.40 65.20 1,718,700 +0.83(+1.29%)
Aug 07, 2003 64.16 64.64 63.82 64.37 947,500 +0.12(+0.19%)
Aug 06, 2003 63.77 64.80 63.69 64.25 1,475,800 +0.24(+0.37%)
Aug 05, 2003 64.68 64.93 63.95 64.01 1,503,800 -0.69(-1.07%)
Aug 04, 2003 64.50 64.88 64.01 64.70 1,309,800 +0.04(+0.06%)
Aug 01, 2003 63.84 65.00 63.84 64.66 1,466,100 +0.27(+0.42%)
Jul 31, 2003 64.06 65.14 63.75 64.39 1,825,600 +0.56(+0.88%)
Jul 30, 2003 64.84 64.84 63.31 63.83 2,059,000 -1.00(-1.54%)
Jul 29, 2003 65.10 65.45 64.49 64.83 1,523,300 -0.33(-0.51%)
Jul 28, 2003 65.05 65.35 64.20 65.16 1,654,300 -0.09(-0.14%)
Jul 25, 2003 64.61 65.31 63.76 65.25 1,641,400 +0.70(+1.08%)
Jul 24, 2003 65.20 65.50 64.40 64.55 1,210,900 -0.41(-0.63%)
Jul 23, 2003 64.96 65.03 64.16 64.96 869,000 -0.03(-0.05%)
Jul 22, 2003 65.90 65.90 64.62 64.99 2,423,200 -1.01(-1.53%)
Jul 21, 2003 65.32 66.01 65.02 66.00 1,793,900 +0.68(+1.04%)
Jul 18, 2003 64.12 65.50 63.76 65.32 1,812,500 +1.20(+1.87%)
Jul 17, 2003 64.08 64.15 63.63 64.12 1,125,300 +0.02(+0.03%)
Jul 16, 2003 64.32 64.49 63.39 64.10 1,447,400 -0.22(-0.34%)
Jul 15, 2003 64.50 64.75 63.88 64.32 1,069,700 +0.02(+0.03%)
Jul 14, 2003 64.35 64.91 64.04 64.30 1,190,700 +0.56(+0.88%)
Jul 11, 2003 63.72 63.79 63.07 63.74 1,325,600 -0.10(-0.16%)
Jul 10, 2003 64.28 64.49 63.53 63.84 1,461,200 -0.52(-0.81%)
Jul 09, 2003 64.25 64.50 63.51 64.36 1,521,300 +0.03(+0.05%)
Jul 08, 2003 62.40 64.50 62.40 64.33 1,829,100 +1.36(+2.16%)
Jul 07, 2003 61.65 63.00 61.63 62.97 1,925,100 +1.45(+2.36%)
Jul 03, 2003 62.18 62.18 61.51 61.52 720,800 -0.65(-1.05%)
Jul 02, 2003 61.26 62.19 61.26 62.17 1,436,900 +0.58(+0.94%)
Jul 01, 2003 61.60 61.82 60.64 61.59 2,038,700 -0.44(-0.71%)
Jun 30, 2003 62.65 62.85 61.31 62.03 2,176,500 -0.51(-0.82%)
Jun 27, 2003 62.43 63.09 62.16 62.54 2,556,500 +0.12(+0.19%)
Jun 26, 2003 59.20 62.69 59.20 62.42 2,924,100 +2.72(+4.56%)
Jun 25, 2003 60.47 60.50 59.01 59.70 2,406,200 -0.77(-1.27%)
Jun 24, 2003 61.01 61.05 60.10 60.47 3,916,900 -1.52(-2.45%)
Jun 23, 2003 63.20 63.42 61.99 61.99 1,752,900 -1.02(-1.62%)
Jun 20, 2003 63.73 64.23 62.50 63.01 1,888,400 -0.51(-0.80%)
Jun 19, 2003 64.70 64.95 63.45 63.52 1,115,200 -0.98(-1.52%)
Jun 18, 2003 64.51 64.99 63.88 64.50 983,700 +0.00(+0.00%)
Jun 17, 2003 65.15 65.35 64.20 64.50 1,450,900 -0.64(-0.98%)
Jun 16, 2003 63.86 65.14 63.78 65.14 1,680,200 +1.28(+2.00%)
Jun 13, 2003 64.90 64.95 63.67 63.86 1,236,000 -1.11(-1.71%)
Jun 12, 2003 64.61 64.99 64.20 64.97 1,991,300 +0.48(+0.74%)
Jun 11, 2003 63.80 64.50 63.34 64.49 1,033,500 +0.82(+1.29%)
Jun 10, 2003 63.46 64.01 63.20 63.67 1,444,700 +0.87(+1.39%)
Jun 09, 2003 63.00 63.45 62.36 62.80 1,092,400 -0.41(-0.65%)
Jun 06, 2003 64.93 65.35 62.81 63.21 2,140,300 -1.29(-2.00%)
Jun 05, 2003 63.70 64.50 63.17 64.50 1,591,000 +0.27(+0.42%)
Jun 04, 2003 62.00 64.40 62.00 64.23 2,599,000 +1.24(+1.97%)
Jun 03, 2003 63.00 63.95 62.77 62.99 4,223,900 -1.62(-2.51%)
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.