FedEx Corp (NY: FDX )

237.83 USD +2.43 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 81.36 81.56 78.79 79.04 3,241,927 -0.57(-0.72%)
Sep 29, 2008 80.28 81.40 78.69 79.61 4,227,575 -1.95(-2.39%)
Sep 26, 2008 80.56 82.23 80.27 81.56 0 -0.32(-0.39%)
Sep 25, 2008 83.09 84.21 81.31 81.88 2,999,269 -0.62(-0.75%)
Sep 24, 2008 84.65 85.73 81.96 82.50 3,640,123 -2.29(-2.70%)
Sep 23, 2008 86.01 87.15 84.28 84.79 2,909,687 -0.89(-1.04%)
Sep 22, 2008 88.99 89.88 85.14 85.68 3,943,637 -4.40(-4.88%)
Sep 19, 2008 96.01 96.99 89.60 90.08 0 -0.35(-0.39%)
Sep 18, 2008 88.36 91.68 85.68 90.43 6,119,138 +2.36(+2.68%)
Sep 17, 2008 89.88 90.98 87.21 88.07 4,536,627 -3.93(-4.27%)
Sep 16, 2008 88.64 92.00 88.46 92.00 4,941,527 +1.50(+1.66%)
Sep 15, 2008 89.00 92.43 89.00 90.50 4,022,217 -0.34(-0.37%)
Sep 12, 2008 89.30 90.96 88.64 90.84 3,242,103 +0.37(+0.41%)
Sep 11, 2008 86.46 90.63 86.46 90.47 3,151,510 +2.61(+2.97%)
Sep 10, 2008 87.48 89.10 86.16 87.86 5,667,553 +3.11(+3.67%)
Sep 09, 2008 84.63 86.79 84.39 84.75 4,707,346 -0.11(-0.13%)
Sep 08, 2008 83.97 85.09 83.31 84.86 2,793,356 +2.58(+3.14%)
Sep 05, 2008 82.30 82.81 80.52 82.28 0 -0.52(-0.63%)
Sep 04, 2008 84.01 85.25 82.30 82.80 2,327,571 -2.21(-2.60%)
Sep 03, 2008 84.72 85.89 84.00 85.01 2,238,010 +0.34(+0.40%)
Sep 02, 2008 86.08 87.93 84.05 84.67 3,718,760 +1.85(+2.23%)
Aug 29, 2008 83.48 84.23 82.49 82.82 1,681,553 -1.11(-1.32%)
Aug 28, 2008 81.93 84.27 81.81 83.93 2,140,694 +2.41(+2.96%)
Aug 27, 2008 81.05 82.07 79.71 81.52 2,025,229 +0.64(+0.79%)
Aug 26, 2008 80.71 81.58 79.81 80.88 2,883,791 -0.03(-0.04%)
Aug 25, 2008 82.36 83.11 80.22 80.91 2,189,277 -1.77(-2.14%)
Aug 22, 2008 81.54 82.94 81.24 82.68 2,014,363 +1.41(+1.73%)
Aug 21, 2008 80.76 81.31 79.92 81.27 2,538,561 -0.91(-1.11%)
Aug 20, 2008 82.70 84.13 81.04 82.18 2,468,833 -0.73(-0.88%)
Aug 19, 2008 85.06 85.72 82.45 82.91 3,476,493 -3.01(-3.50%)
Aug 18, 2008 87.49 87.84 85.49 85.92 1,724,086 -1.93(-2.20%)
Aug 15, 2008 87.16 89.47 86.04 87.85 0 +0.89(+1.02%)
Aug 14, 2008 84.63 87.06 84.44 86.96 2,366,116 +2.14(+2.52%)
Aug 13, 2008 87.51 87.51 82.85 84.82 3,379,759 -2.81(-3.21%)
Aug 12, 2008 87.59 88.44 86.35 87.63 2,420,179 -0.34(-0.39%)
Aug 11, 2008 87.46 90.16 86.54 87.97 3,534,024 -0.19(-0.22%)
Aug 08, 2008 84.71 88.57 84.71 88.16 4,126,278 +4.94(+5.94%)
Aug 07, 2008 82.22 85.00 81.40 83.22 2,498,692 +0.26(+0.31%)
Aug 06, 2008 82.63 83.39 81.25 82.96 2,436,256 -1.03(-1.23%)
Aug 05, 2008 79.21 84.31 79.21 83.99 4,441,419 +5.32(+6.76%)
Aug 04, 2008 77.43 79.55 77.05 78.67 2,421,400 +1.33(+1.72%)
Aug 01, 2008 79.00 79.00 76.11 77.34 2,599,222 -1.50(-1.90%)
Jul 31, 2008 78.69 80.33 78.66 78.84 2,275,041 -0.82(-1.03%)
Jul 30, 2008 80.75 81.54 78.62 79.66 4,019,491 -2.46(-3.00%)
Jul 29, 2008 82.12 82.12 77.93 82.12 2,486,629 +4.08(+5.23%)
Jul 28, 2008 78.80 80.01 77.96 78.04 1,650,976 -1.45(-1.82%)
Jul 25, 2008 80.01 80.93 78.85 79.49 1,869,723 -0.30(-0.38%)
Jul 24, 2008 83.19 83.20 79.42 79.79 3,226,614 -3.25(-3.91%)
Jul 23, 2008 81.00 83.47 80.86 83.04 3,802,723 +2.56(+3.18%)
Jul 22, 2008 77.10 80.55 77.10 80.48 3,089,733 +2.67(+3.43%)
Jul 21, 2008 79.85 79.85 77.44 77.81 2,544,528 -1.71(-2.15%)
Jul 18, 2008 78.97 80.10 78.19 79.52 3,354,685 +0.47(+0.59%)
Jul 17, 2008 77.21 79.39 75.29 79.05 5,452,895 +2.09(+2.72%)
Jul 16, 2008 72.99 77.20 72.46 76.96 4,519,817 +3.95(+5.41%)
Jul 15, 2008 72.39 74.49 71.33 73.01 3,100,957 -0.11(-0.15%)
Jul 14, 2008 74.28 74.86 72.55 73.12 2,446,083 -0.82(-1.11%)
Jul 11, 2008 74.17 75.15 72.82 73.94 2,841,999 -1.28(-1.70%)
Jul 10, 2008 75.49 76.33 74.31 75.22 2,449,959 -0.41(-0.54%)
Jul 09, 2008 77.73 77.73 75.50 75.63 3,151,266 -1.86(-2.40%)
Jul 08, 2008 75.33 77.52 75.28 77.49 3,276,216 +2.49(+3.32%)
Jul 07, 2008 75.50 77.20 74.26 75.00 3,299,842 +0.03(+0.04%)
Jul 04, 2008 74.67 76.08 74.00 74.97 1,964,647 +0.00(+0.00%)
Jul 03, 2008 74.67 76.08 74.00 74.97 1,964,647 +0.27(+0.36%)
Jul 02, 2008 76.80 77.35 74.69 74.70 2,866,410 -1.67(-2.19%)
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.