Skip to main content

FedEx Corp (NY: FDX )

298.41 +1.07 (+0.36%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 154.68 152.89 152.89 152.89 970,254 -1.18(-0.77%)
Dec 30, 2014 153.73 155.38 153.28 154.07 869,626 -0.46(-0.30%)
Dec 29, 2014 154.03 154.90 153.67 154.53 884,621 -0.33(-0.22%)
Dec 26, 2014 155.46 155.97 154.40 154.86 841,462 -0.46(-0.29%)
Dec 24, 2014 155.86 155.32 155.32 155.32 649,373 -0.46(-0.29%)
Dec 23, 2014 156.45 157.01 155.02 155.78 1,135,458 +0.06(+0.04%)
Dec 22, 2014 154.28 155.90 153.48 155.71 2,158,711 +2.33(+1.52%)
Dec 19, 2014 153.36 154.69 151.74 153.38 4,381,260 -0.14(-0.09%)
Dec 18, 2014 150.50 153.52 149.67 153.52 4,317,531 +5.81(+3.93%)
Dec 17, 2014 149.48 149.67 144.00 147.71 9,935,117 -5.70(-3.72%)
Dec 16, 2014 155.57 156.80 153.42 153.42 3,164,548 -1.77(-1.14%)
Dec 15, 2014 155.67 157.56 153.86 155.19 2,825,581 +0.42(+0.27%)
Dec 12, 2014 155.28 157.15 154.37 154.76 2,112,238 -0.96(-0.62%)
Dec 11, 2014 156.61 157.25 155.42 155.72 2,365,610 +0.37(+0.24%)
Dec 10, 2014 157.94 158.12 155.26 155.35 2,362,035 -1.86(-1.18%)
Dec 09, 2014 158.11 158.29 155.24 157.21 2,548,210 -2.43(-1.52%)
Dec 08, 2014 160.89 161.38 159.40 159.64 2,143,855 -0.44(-0.27%)
Dec 05, 2014 158.51 160.15 158.47 160.08 1,417,184 +1.63(+1.03%)
Dec 04, 2014 158.51 158.95 157.71 158.45 1,628,146 +0.12(+0.08%)
Dec 03, 2014 158.91 158.91 157.84 158.33 1,928,587 -0.31(-0.19%)
Dec 02, 2014 159.28 160.42 158.09 158.63 3,885,091 +2.36(+1.51%)
Dec 01, 2014 157.23 157.39 154.53 156.27 2,262,460 -0.42(-0.27%)
Nov 28, 2014 157.01 158.11 156.09 156.69 2,061,863 +2.73(+1.77%)
Nov 26, 2014 154.12 153.97 153.97 153.97 870,818 +0.19(+0.13%)
Nov 25, 2014 154.29 154.68 153.37 153.77 2,233,127 -0.59(-0.38%)
Nov 24, 2014 154.19 155.17 153.97 154.36 2,124,857 +0.94(+0.61%)
Nov 21, 2014 154.36 155.31 152.90 153.42 2,351,852 +1.72(+1.14%)
Nov 20, 2014 150.46 151.80 149.87 151.70 1,241,881 +0.72(+0.48%)
Nov 19, 2014 151.26 151.26 149.75 150.98 1,016,298 -0.28(-0.19%)
Nov 18, 2014 150.63 151.97 150.54 151.26 1,173,600 +0.60(+0.40%)
Nov 17, 2014 150.61 150.92 150.04 150.66 964,270 -0.21(-0.14%)
Nov 14, 2014 150.50 151.87 150.18 150.87 1,207,820 -0.01(-0.01%)
Nov 13, 2014 151.28 151.66 149.90 150.88 1,764,992 -0.20(-0.13%)
Nov 12, 2014 150.97 151.37 149.92 151.08 1,030,371 -0.48(-0.31%)
Nov 11, 2014 151.07 152.03 150.49 151.56 1,572,925 +0.53(+0.35%)
Nov 10, 2014 150.37 151.21 149.55 151.03 1,240,626 +0.46(+0.30%)
Nov 07, 2014 151.18 151.18 149.18 150.57 1,407,884 -0.42(-0.28%)
Nov 06, 2014 149.06 151.19 148.86 150.99 1,760,167 +2.00(+1.35%)
Nov 05, 2014 148.62 149.04 147.04 148.99 1,731,446 +2.16(+1.47%)
Nov 04, 2014 147.50 148.30 146.77 146.82 2,762,473 -0.21(-0.14%)
Nov 03, 2014 146.99 147.41 145.73 147.04 1,763,467 -0.18(-0.12%)
Oct 31, 2014 147.73 148.62 146.88 147.21 2,553,699 +1.86(+1.28%)
Oct 30, 2014 145.27 146.61 144.14 145.36 1,899,222 -0.42(-0.29%)
Oct 29, 2014 147.91 147.96 143.88 145.78 2,078,456 -2.14(-1.44%)
Oct 28, 2014 145.82 147.98 145.65 147.91 1,797,689 +2.62(+1.80%)
Oct 27, 2014 144.00 145.45 144.12 145.29 1,739,826 +1.18(+0.82%)
Oct 24, 2014 143.43 144.64 143.06 144.12 1,786,552 +1.21(+0.85%)
Oct 23, 2014 141.54 143.76 141.22 142.90 2,693,768 +3.54(+2.54%)
Oct 22, 2014 141.35 141.81 139.34 139.36 2,129,851 -1.24(-0.88%)
Oct 21, 2014 138.09 141.52 137.81 140.60 3,036,566 +3.53(+2.57%)
Oct 20, 2014 136.94 137.27 135.44 137.07 1,924,834 -0.22(-0.16%)
Oct 17, 2014 134.76 137.76 134.57 137.29 2,972,047 +3.68(+2.76%)
Oct 16, 2014 133.39 135.77 132.38 133.61 3,120,483 -1.66(-1.23%)
Oct 15, 2014 132.89 135.82 130.86 135.27 3,008,407 +0.09(+0.07%)
Oct 14, 2014 134.44 136.60 134.21 135.18 2,963,126 +2.16(+1.63%)
Oct 13, 2014 136.40 137.86 132.89 133.02 2,265,707 -3.07(-2.26%)
Oct 10, 2014 137.33 138.76 136.13 136.09 2,421,721 -1.55(-1.12%)
Oct 09, 2014 140.26 141.01 137.38 137.63 1,649,928 -3.29(-2.33%)
Oct 08, 2014 137.34 141.08 136.42 140.92 2,430,605 +3.68(+2.68%)
Oct 07, 2014 139.46 139.82 137.21 137.24 1,972,389 -2.80(-2.00%)
Oct 06, 2014 143.58 145.25 139.82 140.04 3,055,759 -3.08(-2.15%)
Oct 03, 2014 141.43 143.55 140.89 143.11 2,263,460 +3.26(+2.33%)
Oct 02, 2014 139.09 140.13 137.80 139.85 1,986,805 +0.78(+0.56%)
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.