FedEx Corp (NY: FDX )

244.91 USD -5.83 (-2.33%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 175.70 173.66 173.66 173.66 854,200 -1.34(-0.77%)
Dec 30, 2014 174.62 176.49 174.11 175.00 765,608 -0.52(-0.30%)
Dec 29, 2014 174.96 175.94 174.55 175.52 778,809 -0.38(-0.22%)
Dec 26, 2014 176.58 177.16 175.38 175.90 740,813 -0.52(-0.29%)
Dec 24, 2014 177.04 176.42 176.42 176.42 571,700 -0.52(-0.29%)
Dec 23, 2014 177.71 178.34 176.08 176.94 999,643 +0.07(+0.04%)
Dec 22, 2014 175.24 177.08 174.33 176.87 1,900,502 +2.65(+1.52%)
Dec 19, 2014 174.20 175.71 172.36 174.22 3,857,205 -0.16(-0.09%)
Dec 18, 2014 170.95 174.38 170.00 174.38 3,801,099 +6.60(+3.93%)
Dec 17, 2014 169.79 170.00 163.57 167.78 8,746,750 -6.48(-3.72%)
Dec 16, 2014 176.71 178.10 174.26 174.26 2,786,028 -2.01(-1.14%)
Dec 15, 2014 176.82 178.97 174.76 176.27 2,487,606 +0.48(+0.27%)
Dec 12, 2014 176.38 178.50 175.34 175.79 1,859,588 -1.09(-0.62%)
Dec 11, 2014 177.88 178.61 176.54 176.88 2,082,653 +0.42(+0.24%)
Dec 10, 2014 179.40 179.60 176.36 176.46 2,079,506 -2.31(-1.29%)
Dec 09, 2014 179.79 180.00 176.53 178.77 2,240,902 -2.76(-1.52%)
Dec 08, 2014 182.95 183.51 181.26 181.53 1,885,311 -0.50(-0.27%)
Dec 05, 2014 180.25 182.11 180.20 182.03 1,246,275 +1.85(+1.03%)
Dec 04, 2014 180.25 180.75 179.34 180.18 1,431,796 +0.14(+0.08%)
Dec 03, 2014 180.70 180.70 179.49 180.04 1,696,004 -0.35(-0.19%)
Dec 02, 2014 181.12 182.42 179.77 180.39 3,416,558 +2.69(+1.51%)
Dec 01, 2014 178.79 178.97 175.72 177.70 1,989,613 -0.48(-0.27%)
Nov 28, 2014 178.54 179.79 177.50 178.18 1,813,207 +3.10(+1.77%)
Nov 26, 2014 175.25 175.08 175.08 175.08 765,800 +0.22(+0.13%)
Nov 25, 2014 175.45 175.89 174.40 174.86 1,963,817 -0.67(-0.38%)
Nov 24, 2014 175.34 176.45 175.09 175.53 1,868,604 +1.07(+0.61%)
Nov 21, 2014 175.53 176.61 173.87 174.46 2,068,224 +1.96(+1.14%)
Nov 20, 2014 171.09 172.62 170.42 172.50 1,092,113 +0.82(+0.48%)
Nov 19, 2014 172.00 172.00 170.28 171.68 893,735 -0.32(-0.19%)
Nov 18, 2014 171.29 172.81 171.19 172.00 1,032,067 +0.68(+0.40%)
Nov 17, 2014 171.26 171.62 170.62 171.32 847,982 -0.24(-0.14%)
Nov 14, 2014 171.14 172.70 170.77 171.56 1,062,160 -0.01(-0.01%)
Nov 13, 2014 172.02 172.46 170.46 171.57 1,552,138 -0.23(-0.13%)
Nov 12, 2014 171.67 172.13 170.48 171.80 906,111 -0.54(-0.31%)
Nov 11, 2014 171.79 172.88 171.13 172.34 1,383,234 +0.60(+0.35%)
Nov 10, 2014 170.99 171.95 170.05 171.74 1,091,010 +0.52(+0.30%)
Nov 07, 2014 171.91 171.91 169.64 171.22 1,238,097 -0.48(-0.28%)
Nov 06, 2014 169.50 171.92 169.27 171.70 1,547,895 +2.28(+1.35%)
Nov 05, 2014 169.00 169.48 167.20 169.42 1,522,638 +2.46(+1.47%)
Nov 04, 2014 167.73 168.64 166.90 166.96 2,429,325 -0.24(-0.14%)
Nov 03, 2014 167.15 167.62 165.71 167.20 1,550,797 -0.20(-0.12%)
Oct 31, 2014 167.99 169.00 167.02 167.40 2,245,729 +2.11(+1.28%)
Oct 30, 2014 165.19 166.72 163.91 165.29 1,670,180 -0.48(-0.29%)
Oct 29, 2014 168.20 168.25 163.61 165.77 1,827,799 -2.43(-1.44%)
Oct 28, 2014 165.82 168.27 165.63 168.20 1,580,892 +2.98(+1.80%)
Oct 27, 2014 163.75 165.40 163.88 165.22 1,530,007 +1.34(+0.82%)
Oct 24, 2014 163.10 164.48 162.68 163.88 1,571,098 +1.38(+0.85%)
Oct 23, 2014 160.95 163.48 160.59 162.50 2,368,906 +4.03(+2.54%)
Oct 22, 2014 160.74 161.26 158.45 158.47 1,872,996 -1.41(-0.88%)
Oct 21, 2014 157.03 160.93 156.71 159.88 2,670,363 +4.01(+2.57%)
Oct 20, 2014 155.72 156.09 154.01 155.87 1,692,704 -0.25(-0.16%)
Oct 17, 2014 153.24 156.65 153.02 156.12 2,613,625 +4.19(+2.76%)
Oct 16, 2014 151.68 154.39 150.54 151.93 2,744,160 -1.89(-1.23%)
Oct 15, 2014 151.11 154.45 148.81 153.82 2,645,600 +0.10(+0.07%)
Oct 14, 2014 152.88 155.33 152.61 153.72 2,605,780 +2.46(+1.63%)
Oct 13, 2014 155.10 156.77 151.11 151.26 1,992,468 -3.49(-2.26%)
Oct 10, 2014 156.16 157.79 154.80 154.75 2,129,667 -1.76(-1.12%)
Oct 09, 2014 159.50 160.35 156.22 156.51 1,450,951 -3.74(-2.33%)
Oct 08, 2014 156.18 160.43 155.13 160.25 2,137,480 +4.19(+2.68%)
Oct 07, 2014 158.59 159.00 156.03 156.06 1,734,524 -3.18(-2.00%)
Oct 06, 2014 163.27 165.17 159.00 159.24 2,687,242 -3.50(-2.15%)
Oct 03, 2014 160.83 163.24 160.21 162.74 1,990,492 +3.71(+2.33%)
Oct 02, 2014 158.16 159.35 156.70 159.03 1,747,201 +0.89(+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.