Skip to main content

FedEx Corp (NY: FDX )

303.77 +5.60 (+1.88%)
Streaming Delayed Price Updated: 12:04 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 73.48 76.02 73.42 73.48 5,950,657 -0.75(-1.01%)
Sep 29, 2010 72.63 74.40 72.20 74.23 465 +1.43(+1.96%)
Sep 28, 2010 72.24 72.93 71.12 72.80 3,866 +0.55(+0.76%)
Sep 27, 2010 72.71 72.94 72.15 72.25 2,622,231 -0.14(-0.19%)
Sep 24, 2010 72.09 72.88 71.91 72.39 2,784,765 +1.35(+1.90%)
Sep 23, 2010 71.04 72.55 70.79 71.04 2,854,553 -1.41(-1.95%)
Sep 22, 2010 71.86 73.12 71.60 72.45 4,206,116 +0.58(+0.80%)
Sep 21, 2010 71.52 71.98 70.82 71.87 4,606,647 +0.62(+0.87%)
Sep 20, 2010 70.96 71.91 70.55 71.25 2,899,208 +0.54(+0.77%)
Sep 17, 2010 70.71 71.20 70.31 70.71 4,530,526 -3.15(-4.26%)
Sep 15, 2010 72.93 74.18 72.71 73.86 2,352,890 +0.73(+1.00%)
Sep 14, 2010 72.91 73.55 72.24 73.13 4,119 +0.40(+0.56%)
Sep 13, 2010 73.26 74.21 72.43 72.72 2,437,658 +0.40(+0.55%)
Sep 10, 2010 72.79 73.05 72.16 72.33 1,357,469 -0.10(-0.14%)
Sep 09, 2010 73.15 73.79 72.30 72.43 1,163 +0.40(+0.56%)
Sep 08, 2010 70.50 72.71 70.50 72.03 4,204 +1.68(+2.38%)
Sep 07, 2010 70.57 71.02 69.79 70.35 389 -0.66(-0.93%)
Sep 03, 2010 71.05 72.19 70.78 71.01 3,015,223 +0.88(+1.26%)
Sep 02, 2010 69.95 70.50 69.52 70.13 205 +0.30(+0.43%)
Sep 01, 2010 68.06 70.10 67.83 69.83 4,054,513 +2.88(+4.31%)
Aug 31, 2010 66.85 68.14 66.37 66.94 10,049 -0.90(-1.33%)
Aug 30, 2010 68.37 69.40 67.78 67.85 1,893,256 -1.20(-1.74%)
Aug 27, 2010 69.05 69.14 66.84 69.05 2,261,697 +1.20(+1.77%)
Aug 26, 2010 67.34 68.75 67.34 67.85 2,699,954 +0.27(+0.39%)
Aug 25, 2010 67.03 67.91 66.29 67.58 3,155,060 -0.29(-0.43%)
Aug 24, 2010 68.88 69.24 67.05 67.87 31,953 -2.02(-2.89%)
Aug 23, 2010 70.60 71.46 69.79 69.89 3,055,355 +0.18(+0.26%)
Aug 20, 2010 69.56 70.08 68.64 69.71 2,997,687 -0.30(-0.43%)
Aug 19, 2010 71.66 72.02 69.46 70.01 9,766 -2.11(-2.93%)
Aug 18, 2010 71.69 72.56 71.00 72.12 2,935,206 +0.24(+0.33%)
Aug 17, 2010 70.33 72.49 70.15 71.88 11,809 +2.39(+3.43%)
Aug 16, 2010 68.81 69.94 68.55 69.49 2,263,971 +0.15(+0.22%)
Aug 13, 2010 69.34 70.54 69.32 69.34 2,298,400 -0.98(-1.39%)
Aug 12, 2010 70.15 70.53 69.42 70.32 3,526,744 -1.02(-1.43%)
Aug 11, 2010 73.30 73.35 70.77 71.34 866 -2.81(-3.78%)
Aug 10, 2010 74.21 74.21 73.60 74.14 466 -0.76(-1.02%)
Aug 09, 2010 73.42 75.29 73.39 74.91 3,397,264 +1.69(+2.31%)
Aug 06, 2010 73.22 73.63 72.15 73.22 2,150,622 -0.37(-0.50%)
Aug 05, 2010 73.10 73.84 72.81 73.59 2,887,595 -0.18(-0.24%)
Aug 04, 2010 72.10 73.88 71.87 73.77 11,100 +2.00(+2.79%)
Aug 03, 2010 72.48 72.48 71.01 71.77 4,433 -0.83(-1.15%)
Aug 02, 2010 72.00 72.66 71.31 72.60 2,888,718 +1.76(+2.48%)
Jul 30, 2010 70.84 71.22 69.23 70.84 2,859,127 +0.41(+0.58%)
Jul 29, 2010 71.63 71.81 69.64 70.43 2,721,384 -0.26(-0.36%)
Jul 28, 2010 70.69 71.27 69.86 70.69 291 +0.00(+0.00%)
Jul 27, 2010 70.69 72.29 70.21 70.69 51,581 -0.88(-1.22%)
Jul 26, 2010 70.59 71.78 70.37 71.56 8,442,711 +3.80(+5.61%)
Jul 23, 2010 67.36 67.79 66.57 67.76 3,260,934 +0.37(+0.55%)
Jul 22, 2010 64.97 67.57 64.97 67.39 14,862 +3.86(+6.08%)
Jul 21, 2010 65.67 65.71 62.95 63.53 3,514,551 -1.61(-2.48%)
Jul 20, 2010 65.14 65.25 62.87 65.14 2,684,552 +0.79(+1.23%)
Jul 19, 2010 64.28 64.55 63.25 64.35 2,619,327 +0.33(+0.51%)
Jul 16, 2010 64.03 66.07 63.82 64.03 3,524,014 -1.66(-2.53%)
Jul 15, 2010 67.58 67.62 65.43 65.69 4,526,410 -1.87(-2.77%)
Jul 14, 2010 66.09 67.90 66.00 67.56 16,725 +1.24(+1.86%)
Jul 13, 2010 64.50 66.66 64.46 66.33 116 +2.69(+4.22%)
Jul 12, 2010 64.54 64.70 63.14 63.64 3,382,126 -0.05(-0.08%)
Jul 09, 2010 63.69 63.81 62.23 63.69 4,079,024 +0.46(+0.73%)
Jul 08, 2010 63.07 63.88 62.33 63.23 22,839 +0.68(+1.08%)
Jul 07, 2010 60.93 62.57 60.56 62.55 5,639,763 +1.88(+3.10%)
Jul 06, 2010 61.98 62.40 60.12 60.67 730 -0.61(-0.99%)
Jul 02, 2010 61.28 62.30 60.95 61.28 5,500,135 -0.35(-0.57%)
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.