FedEx Corp (NY: FDX )

203.57 -17.93 (-8.09%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 68.99 68.99 67.06 67.50 3,188,500 -1.50(-2.17%)
Dec 30, 2003 70.00 70.00 68.20 69.00 2,497,400 -0.94(-1.34%)
Dec 29, 2003 68.86 69.96 68.94 69.94 1,559,500 +1.08(+1.57%)
Dec 26, 2003 68.92 69.05 68.44 68.86 363,600 +0.04(+0.06%)
Dec 24, 2003 68.72 68.99 68.70 68.82 566,000 -0.17(-0.25%)
Dec 23, 2003 69.08 69.57 68.60 68.99 1,483,100 -0.31(-0.45%)
Dec 22, 2003 69.43 69.42 68.77 69.30 1,387,300 -0.13(-0.19%)
Dec 19, 2003 69.70 70.20 68.86 69.43 2,322,900 -0.27(-0.39%)
Dec 18, 2003 70.20 70.34 67.80 69.70 7,422,300 -1.31(-1.84%)
Dec 17, 2003 72.95 72.95 70.11 71.01 4,021,600 -3.30(-4.44%)
Dec 16, 2003 74.17 74.62 73.68 74.31 1,046,800 +0.15(+0.20%)
Dec 15, 2003 74.70 75.15 74.14 74.16 1,328,600 +0.41(+0.56%)
Dec 12, 2003 73.18 73.96 73.18 73.75 1,022,800 +0.56(+0.77%)
Dec 11, 2003 72.35 73.45 72.31 73.19 1,075,700 +1.15(+1.60%)
Dec 10, 2003 72.05 72.35 71.34 72.04 842,500 +0.28(+0.39%)
Dec 09, 2003 72.37 72.61 71.71 71.76 1,199,300 -0.48(-0.66%)
Dec 08, 2003 72.44 72.85 71.70 72.24 1,916,600 -0.29(-0.40%)
Dec 05, 2003 72.92 73.37 72.59 72.53 810,200 -0.38(-0.52%)
Dec 04, 2003 73.19 73.19 72.22 72.91 1,512,200 -0.28(-0.38%)
Dec 03, 2003 73.83 74.00 73.29 73.19 1,861,200 -0.39(-0.53%)
Dec 02, 2003 73.45 74.19 73.13 73.58 1,407,700 +0.08(+0.11%)
Dec 01, 2003 73.06 74.44 72.90 73.50 1,377,200 +0.80(+1.10%)
Nov 28, 2003 71.99 72.77 71.88 72.70 631,900 +0.96(+1.34%)
Nov 26, 2003 72.05 72.66 71.18 71.74 1,055,800 -0.14(-0.19%)
Nov 25, 2003 70.97 72.12 70.95 71.88 1,422,900 +0.64(+0.90%)
Nov 24, 2003 71.00 71.34 70.25 71.24 2,844,500 +0.76(+1.08%)
Nov 21, 2003 72.75 73.15 70.10 70.48 6,084,200 -3.93(-5.28%)
Nov 20, 2003 74.40 75.00 74.40 74.41 1,232,400 -0.49(-0.65%)
Nov 19, 2003 75.03 75.31 74.57 74.90 1,208,100 -0.14(-0.19%)
Nov 18, 2003 76.09 76.31 75.03 75.04 1,065,100 -0.97(-1.28%)
Nov 17, 2003 76.45 76.90 75.75 76.01 1,644,300 -0.89(-1.16%)
Nov 14, 2003 77.02 77.39 76.40 76.90 1,077,200 -0.18(-0.23%)
Nov 13, 2003 76.19 77.19 75.90 77.08 1,199,900 +0.70(+0.92%)
Nov 12, 2003 76.20 76.42 75.69 76.38 1,323,900 +0.32(+0.42%)
Nov 11, 2003 76.57 76.82 76.00 76.06 883,600 -0.62(-0.81%)
Nov 10, 2003 77.05 77.40 76.56 76.68 967,900 -0.22(-0.29%)
Nov 07, 2003 77.35 78.05 77.00 76.90 1,135,500 -0.26(-0.34%)
Nov 06, 2003 75.89 77.55 75.63 77.16 1,066,000 +1.19(+1.57%)
Nov 05, 2003 76.27 76.30 75.40 75.97 1,039,100 -0.04(-0.05%)
Nov 04, 2003 76.27 76.27 75.98 76.01 1,254,241 -0.26(-0.34%)
Nov 03, 2003 75.83 76.57 75.61 76.27 1,598,020 +0.51(+0.67%)
Oct 31, 2003 74.05 75.66 73.92 75.76 2,898,600 +1.71(+2.31%)
Oct 30, 2003 73.70 73.99 73.70 74.05 1,246,900 +1.01(+1.38%)
Oct 29, 2003 73.00 73.11 72.40 73.04 906,800 -0.13(-0.18%)
Oct 28, 2003 72.50 73.17 71.97 73.17 1,377,700 +1.17(+1.63%)
Oct 27, 2003 72.81 73.60 71.82 72.00 1,363,300 -0.56(-0.77%)
Oct 24, 2003 72.15 72.56 71.65 72.56 1,200,000 +0.41(+0.57%)
Oct 23, 2003 72.09 72.35 71.55 72.15 1,430,200 -0.04(-0.06%)
Oct 22, 2003 72.40 72.43 71.83 72.19 1,253,700 -0.41(-0.56%)
Oct 21, 2003 72.40 72.67 72.04 72.60 2,477,400 +0.01(+0.01%)
Oct 20, 2003 72.90 72.90 72.08 72.59 1,415,400 -0.36(-0.49%)
Oct 17, 2003 73.99 73.99 72.58 72.95 1,467,800 -0.91(-1.23%)
Oct 16, 2003 73.10 73.99 73.08 73.86 1,584,800 +0.59(+0.81%)
Oct 15, 2003 73.90 74.00 72.72 73.27 1,976,300 -0.38(-0.52%)
Oct 14, 2003 71.34 73.74 71.20 73.65 4,091,200 +2.30(+3.22%)
Oct 13, 2003 69.70 71.49 69.53 71.35 3,991,400 +2.79(+4.07%)
Oct 10, 2003 68.89 68.99 68.13 68.56 1,084,000 -0.24(-0.35%)
Oct 09, 2003 68.15 69.50 68.15 68.80 1,713,500 +1.21(+1.79%)
Oct 08, 2003 67.37 67.73 67.32 67.59 747,600 +0.22(+0.33%)
Oct 07, 2003 67.55 67.56 66.86 67.37 1,208,200 -0.43(-0.63%)
Oct 06, 2003 67.07 68.00 66.99 67.80 1,055,300 +0.89(+1.33%)
Oct 03, 2003 66.20 67.47 66.20 66.91 1,665,200 +1.47(+2.25%)
Oct 02, 2003 65.30 65.75 64.68 65.44 1,151,700 -0.32(-0.49%)
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.