FedEx Corp (NY: FDX )

229.32 USD +1.34 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 64.82 65.18 63.90 64.43 1,229,200 -0.39(-0.60%)
Sep 29, 2003 63.89 65.06 63.75 64.82 872,400 +1.03(+1.61%)
Sep 26, 2003 64.37 64.44 63.70 63.79 1,445,100 -0.51(-0.79%)
Sep 25, 2003 65.19 65.53 64.30 64.30 1,373,300 -0.89(-1.37%)
Sep 24, 2003 66.61 66.64 65.16 65.19 1,155,600 -1.51(-2.26%)
Sep 23, 2003 65.99 67.07 65.92 66.70 1,010,000 +0.71(+1.08%)
Sep 22, 2003 66.25 66.40 65.76 65.99 1,047,000 -0.26(-0.39%)
Sep 19, 2003 67.60 67.86 66.12 66.25 3,679,900 -2.35(-3.43%)
Sep 18, 2003 66.51 69.00 66.38 68.60 2,194,300 +2.09(+3.14%)
Sep 17, 2003 66.08 66.65 65.01 66.51 2,283,600 +0.43(+0.65%)
Sep 16, 2003 65.12 66.16 65.12 66.08 1,237,600 +1.10(+1.69%)
Sep 15, 2003 65.39 65.59 64.67 64.98 1,720,100 -0.26(-0.40%)
Sep 12, 2003 65.08 65.35 64.30 65.24 1,151,000 -0.02(-0.03%)
Sep 11, 2003 65.12 65.64 64.51 65.26 1,337,700 +0.14(+0.21%)
Sep 10, 2003 65.72 65.91 65.00 65.12 1,485,900 -0.64(-0.97%)
Sep 09, 2003 66.05 66.20 65.76 65.76 1,253,900 -0.80(-1.20%)
Sep 08, 2003 66.82 67.23 66.08 66.56 1,577,400 -0.12(-0.18%)
Sep 05, 2003 66.54 67.20 66.32 66.68 1,006,100 -0.57(-0.85%)
Sep 04, 2003 67.96 67.96 66.88 67.25 1,194,900 -0.70(-1.03%)
Sep 03, 2003 68.29 68.29 67.37 67.95 1,835,600 -0.34(-0.50%)
Sep 02, 2003 67.30 68.45 66.97 68.29 1,247,100 +1.19(+1.77%)
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%)
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.