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 29, 2006 109.28 110.02 107.85 108.68 1,697,600 -1.00(-0.91%)
Sep 28, 2006 109.57 110.01 108.39 109.68 1,635,000 -0.52(-0.47%)
Sep 27, 2006 109.57 110.21 108.16 110.20 2,525,700 +0.63(+0.57%)
Sep 26, 2006 105.95 109.69 105.74 109.57 3,451,100 +4.20(+3.99%)
Sep 25, 2006 107.00 107.00 103.79 105.37 2,549,800 -0.66(-0.62%)
Sep 22, 2006 106.60 107.10 104.81 106.03 1,782,600 +0.03(+0.03%)
Sep 21, 2006 109.49 109.65 104.60 106.00 4,931,800 -1.53(-1.42%)
Sep 20, 2006 107.70 108.38 106.66 107.53 2,590,600 +0.69(+0.65%)
Sep 19, 2006 107.65 108.48 105.86 106.84 2,505,500 -0.74(-0.69%)
Sep 18, 2006 106.99 108.70 106.40 107.58 2,430,400 +1.68(+1.59%)
Sep 15, 2006 105.80 106.84 104.80 105.90 2,554,600 +0.90(+0.86%)
Sep 14, 2006 106.50 106.51 104.49 105.00 1,907,200 -1.56(-1.46%)
Sep 13, 2006 104.79 107.30 104.50 106.56 2,625,000 +1.75(+1.67%)
Sep 12, 2006 102.45 104.86 102.33 104.81 2,539,200 +3.06(+3.01%)
Sep 11, 2006 100.71 101.99 99.34 101.75 2,216,400 +1.04(+1.03%)
Sep 08, 2006 100.84 100.84 99.75 100.71 1,511,200 +0.21(+0.21%)
Sep 07, 2006 100.85 101.08 99.45 100.50 2,043,300 -0.26(-0.26%)
Sep 06, 2006 101.55 101.70 99.95 100.76 2,193,600 -0.79(-0.78%)
Sep 05, 2006 101.82 102.70 100.99 101.55 1,881,300 -0.27(-0.27%)
Sep 01, 2006 101.40 102.09 100.43 101.82 1,164,000 +0.79(+0.78%)
Aug 31, 2006 100.44 101.15 100.10 101.03 1,227,400 +0.49(+0.49%)
Aug 30, 2006 100.75 101.16 99.34 100.54 1,419,100 +0.42(+0.42%)
Aug 29, 2006 100.90 101.35 99.37 100.12 2,141,900 -0.78(-0.77%)
Aug 28, 2006 99.60 101.97 99.58 100.90 1,955,700 +1.75(+1.77%)
Aug 25, 2006 98.12 99.66 97.92 99.15 1,433,300 +1.03(+1.05%)
Aug 24, 2006 100.00 100.25 97.81 98.12 3,731,900 -1.04(-1.05%)
Aug 23, 2006 100.80 101.18 98.53 99.16 2,377,700 -1.52(-1.51%)
Aug 22, 2006 101.40 102.25 100.38 100.68 1,857,800 -0.71(-0.70%)
Aug 21, 2006 103.40 103.46 101.07 101.39 1,771,500 -2.49(-2.40%)
Aug 18, 2006 104.50 104.84 103.23 103.88 1,342,000 -0.35(-0.34%)
Aug 17, 2006 103.15 104.68 102.75 104.23 1,974,200 +0.08(+0.08%)
Aug 16, 2006 101.80 104.52 100.27 104.15 3,961,600 +4.04(+4.04%)
Aug 15, 2006 98.75 100.35 98.07 100.11 3,193,500 +1.86(+1.89%)
Aug 14, 2006 99.35 100.75 97.92 98.25 3,220,700 -0.09(-0.09%)
Aug 11, 2006 100.15 100.15 97.79 98.34 2,025,100 -1.94(-1.93%)
Aug 10, 2006 98.40 100.47 98.02 100.28 2,848,800 +1.88(+1.91%)
Aug 09, 2006 103.00 103.98 97.93 98.40 4,002,400 -3.99(-3.90%)
Aug 08, 2006 103.75 104.44 101.75 102.39 1,750,700 -0.77(-0.75%)
Aug 07, 2006 104.50 104.95 102.76 103.16 1,423,200 -1.35(-1.29%)
Aug 04, 2006 106.05 109.60 103.43 104.51 2,705,700 -0.84(-0.80%)
Aug 03, 2006 101.61 106.22 101.61 105.35 1,806,200 +2.03(+1.96%)
Aug 02, 2006 103.60 104.11 102.33 103.32 1,663,300 +0.11(+0.11%)
Aug 01, 2006 104.50 104.52 101.85 103.21 2,565,400 -1.50(-1.43%)
Jul 31, 2006 105.20 105.20 104.15 104.71 2,176,800 -0.58(-0.55%)
Jul 28, 2006 101.88 105.90 101.69 105.29 2,999,600 +3.47(+3.41%)
Jul 27, 2006 105.19 106.67 101.36 101.82 4,047,300 -4.84(-4.54%)
Jul 26, 2006 109.10 109.10 105.05 106.66 3,561,400 -2.65(-2.42%)
Jul 25, 2006 106.91 110.28 104.61 109.31 4,954,000 -1.13(-1.02%)
Jul 24, 2006 109.45 110.90 108.52 110.44 1,627,900 +1.95(+1.80%)
Jul 21, 2006 108.38 108.86 104.28 108.49 3,207,100 +0.36(+0.33%)
Jul 20, 2006 113.50 113.87 108.08 108.13 2,446,700 -4.32(-3.84%)
Jul 19, 2006 109.00 112.69 108.14 112.45 2,646,400 +4.05(+3.74%)
Jul 18, 2006 109.52 109.92 107.30 108.40 1,948,200 -0.42(-0.39%)
Jul 17, 2006 109.00 109.85 108.27 108.82 1,289,300 -0.19(-0.17%)
Jul 14, 2006 110.30 110.49 107.40 109.01 2,450,500 -1.54(-1.39%)
Jul 13, 2006 112.60 112.65 110.16 110.55 1,820,500 -2.05(-1.82%)
Jul 12, 2006 114.95 115.07 112.49 112.60 1,635,000 -2.16(-1.88%)
Jul 11, 2006 114.40 115.00 112.54 114.76 1,512,400 -0.23(-0.20%)
Jul 10, 2006 115.40 115.40 113.68 114.99 895,300 +0.59(+0.52%)
Jul 07, 2006 116.56 116.56 114.27 114.40 1,434,100 -2.16(-1.85%)
Jul 06, 2006 117.40 117.70 115.61 116.56 1,353,000 -0.61(-0.52%)
Jul 05, 2006 118.05 118.74 115.90 117.17 1,675,200 -1.12(-0.95%)
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.