FedEx Corp (NY: FDX )

178.53 -1.92 (-1.06%)
Streaming Delayed Price Updated: 10:13 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 84.93 84.96 84.39 84.47 1,936,551 -0.36(-0.42%)
Nov 29, 2004 85.62 85.89 84.28 84.82 2,401,422 -0.25(-0.29%)
Nov 26, 2004 85.02 85.24 84.75 85.07 596,727 +0.00(+0.00%)
Nov 24, 2004 84.89 85.52 84.88 85.07 1,205,155 +0.25(+0.29%)
Nov 23, 2004 84.84 84.98 84.10 84.82 1,225,406 +0.13(+0.16%)
Nov 22, 2004 83.91 84.81 83.73 84.69 1,333,861 +1.09(+1.31%)
Nov 19, 2004 84.64 84.64 83.18 83.60 1,437,140 -0.65(-0.77%)
Nov 18, 2004 84.22 84.43 83.91 84.25 829,162 +0.29(+0.35%)
Nov 17, 2004 83.51 84.65 83.51 83.95 1,906,287 +0.63(+0.76%)
Nov 16, 2004 84.41 84.41 82.93 83.32 1,648,763 -1.08(-1.28%)
Nov 15, 2004 84.91 85.01 84.05 84.41 1,548,970 -0.36(-0.43%)
Nov 12, 2004 84.26 84.80 83.41 84.77 2,105,759 +0.51(+0.60%)
Nov 11, 2004 82.93 84.43 82.71 84.26 1,967,490 +1.94(+2.35%)
Nov 10, 2004 82.62 82.97 81.90 82.33 1,304,722 +0.00(+0.00%)
Nov 09, 2004 82.75 83.48 82.13 82.33 1,325,985 -0.62(-0.75%)
Nov 08, 2004 81.92 83.13 81.77 82.95 1,592,510 +1.23(+1.50%)
Nov 05, 2004 81.41 82.32 81.28 81.72 1,352,874 +0.41(+0.50%)
Nov 04, 2004 80.34 81.54 80.17 81.31 2,640,383 +1.17(+1.46%)
Nov 03, 2004 81.51 81.69 79.68 80.14 2,557,354 -0.72(-0.89%)
Nov 02, 2004 80.63 81.70 79.78 80.86 3,050,014 +0.24(+0.30%)
Nov 01, 2004 80.99 81.45 80.12 80.62 2,066,719 -0.37(-0.46%)
Oct 29, 2004 80.45 80.99 80.33 80.99 2,053,669 +0.51(+0.63%)
Oct 28, 2004 79.82 80.49 78.82 80.49 1,935,538 +0.68(+0.85%)
Oct 27, 2004 78.76 80.05 78.33 79.81 1,840,021 +1.05(+1.33%)
Oct 26, 2004 77.37 78.76 77.07 78.76 1,934,076 +1.48(+1.92%)
Oct 25, 2004 77.69 78.21 77.05 77.28 2,173,824 -0.75(-0.96%)
Oct 22, 2004 79.52 80.00 77.93 78.02 1,901,224 -1.48(-1.87%)
Oct 21, 2004 78.10 79.96 78.10 79.51 3,173,882 +1.40(+1.80%)
Oct 20, 2004 76.97 78.10 76.70 78.10 1,575,522 +1.13(+1.47%)
Oct 19, 2004 77.24 78.24 76.97 76.97 1,689,489 -0.27(-0.35%)
Oct 18, 2004 76.63 77.45 75.85 77.24 1,580,247 +0.62(+0.81%)
Oct 15, 2004 75.64 76.87 75.64 76.62 3,118,192 +1.07(+1.41%)
Oct 14, 2004 75.85 76.15 75.29 75.55 1,443,103 +0.06(+0.08%)
Oct 13, 2004 77.37 77.85 75.17 75.49 2,141,310 -1.74(-2.26%)
Oct 12, 2004 76.85 77.30 76.17 77.23 1,217,530 +0.39(+0.51%)
Oct 11, 2004 76.75 77.13 76.22 76.84 877,315 +0.45(+0.59%)
Oct 08, 2004 77.20 77.20 76.01 76.39 1,235,981 -0.81(-1.05%)
Oct 07, 2004 78.04 78.22 77.06 77.20 1,337,911 -1.28(-1.63%)
Oct 06, 2004 77.85 78.53 77.72 78.48 1,106,038 +0.80(+1.03%)
Oct 05, 2004 77.90 78.17 77.35 77.68 1,363,112 -0.22(-0.29%)
Oct 04, 2004 77.31 78.03 77.17 77.90 1,948,251 +1.23(+1.60%)
Oct 01, 2004 76.42 77.15 76.17 76.67 1,885,811 +0.51(+0.67%)
Sep 30, 2004 75.60 76.40 75.09 76.17 2,172,699 +0.58(+0.76%)
Sep 29, 2004 75.69 75.69 74.78 75.59 1,607,811 -0.14(-0.19%)
Sep 28, 2004 76.03 76.20 75.29 75.73 1,240,706 -0.18(-0.23%)
Sep 27, 2004 75.24 76.13 74.94 75.91 1,873,998 +0.72(+0.96%)
Sep 24, 2004 74.22 75.57 74.22 75.19 2,132,085 +0.56(+0.75%)
Sep 23, 2004 74.84 75.40 74.41 74.63 2,942,459 -1.11(-1.47%)
Sep 22, 2004 77.49 77.77 75.22 75.74 5,302,368 -3.09(-3.92%)
Sep 21, 2004 78.09 78.93 77.80 78.83 2,504,139 +0.12(+0.16%)
Sep 20, 2004 78.23 79.02 78.04 78.71 2,095,408 +0.39(+0.50%)
Sep 17, 2004 77.69 78.32 77.62 78.32 2,308,830 +0.99(+1.28%)
Sep 16, 2004 76.50 77.33 76.26 77.33 1,216,855 +1.00(+1.30%)
Sep 15, 2004 76.73 76.91 76.24 76.33 1,370,987 -0.40(-0.52%)
Sep 14, 2004 76.89 76.89 76.19 76.73 1,688,364 -0.15(-0.20%)
Sep 13, 2004 76.42 77.04 76.07 76.89 1,604,098 +0.75(+0.98%)
Sep 10, 2004 75.24 76.29 75.02 76.14 2,340,782 +1.52(+2.04%)
Sep 09, 2004 74.75 74.84 74.25 74.62 1,205,267 +0.11(+0.14%)
Sep 08, 2004 74.58 74.83 74.38 74.51 1,035,047 -0.33(-0.44%)
Sep 07, 2004 74.22 74.97 74.22 74.84 1,386,288 +1.06(+1.43%)
Sep 03, 2004 74.00 74.24 73.47 73.78 946,618 -0.28(-0.38%)
Sep 02, 2004 73.33 74.21 73.25 74.07 1,703,103 +0.93(+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.