Skip to main content

FedEx Corp (NY: FDX )

288.08 +0.20 (+0.07%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 69.00 70.03 67.83 68.30 3,740,588 -0.10(-0.14%)
Aug 30, 2011 67.95 68.83 67.43 68.40 2,380,491 +0.07(+0.10%)
Aug 29, 2011 66.52 68.36 66.52 68.33 3,080,878 +2.63(+4.00%)
Aug 26, 2011 64.36 65.81 62.97 65.70 4,623,539 +0.83(+1.28%)
Aug 25, 2011 67.06 67.19 64.34 64.87 3,016,542 -1.60(-2.40%)
Aug 24, 2011 64.82 66.81 64.41 66.46 4,247,954 +1.57(+2.42%)
Aug 23, 2011 63.84 64.89 63.05 64.89 4,446,138 +1.55(+2.45%)
Aug 22, 2011 65.01 65.08 62.61 63.34 3,942,568 -0.14(-0.22%)
Aug 19, 2011 64.30 65.74 63.24 63.48 4,008,575 -1.13(-1.75%)
Aug 18, 2011 66.86 67.11 63.77 64.61 5,205,817 -4.05(-5.90%)
Aug 17, 2011 69.87 70.52 68.09 68.66 3,401,445 -0.84(-1.21%)
Aug 16, 2011 70.20 70.89 68.79 69.50 4,409,577 -1.52(-2.14%)
Aug 15, 2011 70.46 71.13 69.54 71.02 3,110,463 +1.19(+1.70%)
Aug 12, 2011 69.67 70.53 68.55 69.83 3,780,535 +0.52(+0.75%)
Aug 11, 2011 65.75 70.54 65.66 69.31 5,470,049 +3.96(+6.05%)
Aug 10, 2011 68.14 68.26 65.19 65.35 5,349,291 -3.84(-5.55%)
Aug 09, 2011 69.71 69.32 65.51 69.20 5,536,791 +1.92(+2.85%)
Aug 08, 2011 69.71 71.07 67.25 67.28 6,542,063 -4.18(-5.85%)
Aug 05, 2011 72.21 72.64 69.57 71.46 5,793,228 +0.23(+0.32%)
Aug 04, 2011 73.56 73.79 71.13 71.24 5,029,622 -3.16(-4.25%)
Aug 03, 2011 73.41 74.62 72.42 74.39 5,048,770 +1.13(+1.54%)
Aug 02, 2011 74.07 74.65 72.85 73.27 4,728,719 -1.35(-1.81%)
Aug 01, 2011 76.40 76.40 73.77 74.62 4,748,379 -0.76(-1.01%)
Jul 29, 2011 75.41 76.50 74.91 75.38 3,487,027 -0.85(-1.12%)
Jul 28, 2011 77.61 78.25 76.13 76.23 3,981,493 -1.11(-1.44%)
Jul 27, 2011 78.30 78.39 76.83 77.34 4,652,246 -1.61(-2.04%)
Jul 26, 2011 78.46 79.35 76.96 78.96 5,288,686 -0.76(-0.96%)
Jul 25, 2011 79.57 80.13 79.38 79.72 2,151,987 -0.79(-0.98%)
Jul 22, 2011 80.56 80.63 80.32 80.51 1,885,271 -0.25(-0.31%)
Jul 21, 2011 80.42 81.62 80.11 80.76 2,286,914 +0.77(+0.97%)
Jul 20, 2011 79.83 80.53 79.22 79.99 2,514,791 +0.36(+0.46%)
Jul 19, 2011 79.15 80.03 78.59 79.63 2,938,991 +1.14(+1.45%)
Jul 18, 2011 79.65 79.73 78.13 78.49 4,162,750 -1.51(-1.89%)
Jul 15, 2011 80.67 80.94 79.18 80.00 3,695,776 -0.75(-0.92%)
Jul 14, 2011 81.96 82.41 80.50 80.75 3,260,325 -1.03(-1.26%)
Jul 13, 2011 82.20 82.94 81.55 81.78 2,458,400 +0.15(+0.18%)
Jul 12, 2011 82.17 82.51 81.40 81.63 3,410,141 -0.87(-1.05%)
Jul 11, 2011 83.95 83.95 81.97 82.50 2,921,167 -2.15(-2.54%)
Jul 08, 2011 84.37 84.77 84.13 84.65 2,569,000 -0.82(-0.95%)
Jul 07, 2011 84.76 85.61 84.10 85.47 3,409,706 +1.49(+1.78%)
Jul 06, 2011 82.93 84.23 82.92 83.97 2,726,653 +1.11(+1.34%)
Jul 05, 2011 83.44 83.51 82.60 82.86 2,155,905 -0.89(-1.06%)
Jul 01, 2011 82.15 84.02 82.05 83.75 2,840,426 +1.45(+1.76%)
Jun 30, 2011 81.42 82.39 81.39 82.30 2,396,331 +1.06(+1.30%)
Jun 29, 2011 82.00 82.35 80.78 81.24 2,631,879 -0.34(-0.41%)
Jun 28, 2011 80.81 81.73 80.49 81.58 2,030,721 +1.02(+1.26%)
Jun 27, 2011 79.80 80.69 79.49 80.56 2,225,584 +0.85(+1.07%)
Jun 24, 2011 80.62 81.08 79.45 79.71 4,936,046 -0.95(-1.17%)
Jun 23, 2011 79.06 81.08 78.61 80.66 5,589,576 +1.32(+1.66%)
Jun 22, 2011 79.39 80.18 78.66 79.34 6,944,530 +2.00(+2.59%)
Jun 21, 2011 76.73 77.64 70.47 77.34 3,794,100 +1.41(+1.86%)
Jun 20, 2011 75.77 76.23 75.76 75.92 2,085,034 +0.44(+0.59%)
Jun 17, 2011 75.71 76.09 75.20 75.48 2,458,529 +0.44(+0.59%)
Jun 16, 2011 75.24 75.94 74.62 75.04 2,414,810 -0.01(-0.01%)
Jun 15, 2011 74.99 75.74 74.71 75.05 2,716,577 -0.70(-0.93%)
Jun 14, 2011 75.02 76.24 74.70 75.75 3,153,335 +1.31(+1.76%)
Jun 13, 2011 73.96 74.64 73.60 74.44 2,821,030 +0.47(+0.63%)
Jun 10, 2011 74.71 74.85 73.46 73.97 3,127,205 -0.72(-0.96%)
Jun 09, 2011 74.58 75.19 74.34 74.69 3,391,298 +0.54(+0.72%)
Jun 08, 2011 74.98 75.29 74.04 74.15 3,832,730 -1.01(-1.35%)
Jun 07, 2011 76.22 76.44 75.10 75.17 3,715,264 -0.86(-1.13%)
Jun 06, 2011 77.97 78.46 75.94 76.03 3,772,189 -2.08(-2.66%)
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.