Skip to main content

FedEx Corp (NY: FDX )

289.75 +1.87 (+0.65%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 131.05 130.59 130.59 130.59 1,389,940 +0.01(+0.01%)
Aug 28, 2014 131.39 131.58 129.84 130.58 1,544,987 -1.09(-0.82%)
Aug 27, 2014 131.80 132.28 131.53 131.66 788,895 -0.16(-0.12%)
Aug 26, 2014 132.46 132.80 131.74 131.82 694,275 -0.45(-0.34%)
Aug 25, 2014 132.57 132.94 132.15 132.27 701,547 +0.29(+0.22%)
Aug 22, 2014 133.10 133.10 131.61 131.98 1,221,000 -0.96(-0.72%)
Aug 21, 2014 133.37 133.40 132.47 132.94 925,590 -0.07(-0.05%)
Aug 20, 2014 132.60 133.31 132.46 133.01 1,672,094 +0.56(+0.42%)
Aug 19, 2014 132.91 132.99 132.38 132.46 1,203,537 -0.37(-0.28%)
Aug 18, 2014 131.83 132.86 131.78 132.83 1,210,967 +1.50(+1.14%)
Aug 15, 2014 132.49 132.67 130.30 131.33 1,213,383 -0.81(-0.61%)
Aug 14, 2014 132.14 132.21 131.30 132.14 599,095 +0.26(+0.19%)
Aug 13, 2014 131.58 132.16 131.50 131.88 704,984 +0.81(+0.62%)
Aug 12, 2014 130.97 131.74 130.70 131.07 560,964 +0.13(+0.10%)
Aug 11, 2014 131.41 131.64 130.45 130.94 895,669 +0.38(+0.29%)
Aug 08, 2014 129.13 130.17 128.59 130.56 934,768 +1.62(+1.25%)
Aug 07, 2014 129.77 131.06 128.85 128.94 1,878,969 +0.48(+0.38%)
Aug 06, 2014 128.78 129.30 128.11 128.46 1,243,455 -1.21(-0.93%)
Aug 05, 2014 130.55 131.18 129.06 129.67 974,712 -1.76(-1.34%)
Aug 04, 2014 130.08 131.64 129.77 131.43 1,624,646 +1.84(+1.42%)
Aug 01, 2014 129.48 130.68 128.87 129.59 1,935,478 -0.12(-0.09%)
Jul 31, 2014 130.75 131.67 129.49 129.70 1,720,359 -2.19(-1.66%)
Jul 30, 2014 130.13 132.76 130.13 131.89 1,574,733 +1.96(+1.51%)
Jul 29, 2014 131.13 132.34 129.84 129.93 1,935,130 -2.11(-1.60%)
Jul 28, 2014 133.25 133.75 130.96 132.04 1,870,979 -1.17(-0.88%)
Jul 25, 2014 134.22 134.59 133.16 133.22 1,437,755 -1.45(-1.08%)
Jul 24, 2014 135.13 135.33 134.52 134.67 1,143,664 -0.16(-0.12%)
Jul 23, 2014 135.51 135.89 134.75 134.82 1,094,426 -0.54(-0.40%)
Jul 22, 2014 135.01 135.93 134.95 135.36 1,488,320 +0.83(+0.62%)
Jul 21, 2014 134.69 135.38 134.30 134.53 1,166,938 -0.46(-0.34%)
Jul 18, 2014 133.64 135.24 133.54 134.99 1,169,173 +0.86(+0.64%)
Jul 17, 2014 135.42 137.15 133.99 134.14 2,051,566 -2.19(-1.61%)
Jul 16, 2014 134.58 136.43 134.45 136.33 1,613,356 +2.19(+1.63%)
Jul 15, 2014 132.09 134.82 132.09 134.14 1,351,502 +0.73(+0.55%)
Jul 14, 2014 133.92 134.15 133.32 133.40 1,301,310 +0.38(+0.29%)
Jul 11, 2014 132.59 133.62 132.39 133.02 950,167 +0.34(+0.25%)
Jul 10, 2014 132.34 133.24 131.95 132.69 1,114,655 -0.94(-0.70%)
Jul 09, 2014 133.88 134.61 133.17 133.62 931,270 +0.13(+0.10%)
Jul 08, 2014 133.67 133.86 132.30 133.49 1,365,444 -0.45(-0.34%)
Jul 07, 2014 134.98 135.20 133.68 133.94 1,299,943 -1.70(-1.26%)
Jul 03, 2014 134.92 135.65 135.65 135.65 748,307 +1.18(+0.88%)
Jul 02, 2014 134.46 135.32 134.30 134.46 1,399,975 -0.10(-0.07%)
Jul 01, 2014 134.22 134.97 133.84 134.56 1,636,322 +0.88(+0.66%)
Jun 30, 2014 133.69 133.93 133.04 133.68 1,622,746 -0.03(-0.02%)
Jun 27, 2014 133.60 134.01 133.13 133.70 2,203,160 -0.08(-0.06%)
Jun 26, 2014 133.66 133.94 132.50 133.78 1,315,085 +0.07(+0.05%)
Jun 25, 2014 131.67 134.13 131.42 133.71 2,290,128 +1.54(+1.16%)
Jun 24, 2014 131.08 133.47 131.08 132.18 3,418,992 +0.71(+0.54%)
Jun 23, 2014 130.69 132.18 130.66 131.47 3,005,652 +0.67(+0.51%)
Jun 20, 2014 130.55 131.10 130.39 130.80 3,123,993 +0.46(+0.35%)
Jun 19, 2014 130.66 131.87 129.66 130.34 3,814,755 -1.19(-0.91%)
Jun 18, 2014 128.35 131.90 128.12 131.53 6,398,411 +7.63(+6.16%)
Jun 17, 2014 122.79 124.57 122.13 123.90 2,102,561 +0.94(+0.76%)
Jun 16, 2014 123.29 123.87 122.79 122.97 1,652,661 -0.72(-0.58%)
Jun 13, 2014 123.04 124.07 122.65 123.69 1,436,344 +0.93(+0.76%)
Jun 12, 2014 125.29 125.46 122.69 122.75 1,807,500 -3.12(-2.48%)
Jun 11, 2014 126.16 126.18 125.16 125.88 1,152,177 -0.92(-0.72%)
Jun 10, 2014 126.07 126.90 125.93 126.79 1,229,231 +0.96(+0.76%)
Jun 06, 2014 125.95 126.33 125.46 125.83 2,578,555 +0.04(+0.03%)
Jun 05, 2014 126.51 126.97 125.53 125.79 2,215,210 -0.31(-0.24%)
Jun 04, 2014 125.87 126.37 125.55 126.10 1,237,489 +0.04(+0.03%)
Jun 03, 2014 126.81 127.55 125.73 126.05 1,532,168 -1.15(-0.90%)
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.