Skip to main content

FedEx Corp (NY: FDX )

300.45 +2.28 (+0.76%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 194.26 195.94 193.88 195.02 1,574,281 +1.88(+0.98%)
Jun 29, 2017 194.72 194.72 192.93 193.14 1,754,091 -1.72(-0.88%)
Jun 28, 2017 194.00 195.02 193.19 194.86 1,630,662 +2.53(+1.32%)
Jun 27, 2017 192.96 193.94 192.29 192.33 1,718,507 -0.92(-0.48%)
Jun 26, 2017 194.18 194.98 192.93 193.25 1,389,192 +0.01(+0.00%)
Jun 23, 2017 189.69 194.69 189.57 193.24 2,838,611 +3.34(+1.76%)
Jun 22, 2017 188.26 190.84 187.19 189.91 2,259,221 -0.60(-0.32%)
Jun 21, 2017 186.65 191.91 184.41 190.51 3,938,450 +3.01(+1.60%)
Jun 20, 2017 188.84 189.34 187.50 187.50 2,611,632 -1.35(-0.71%)
Jun 19, 2017 189.10 189.27 186.74 188.85 2,589,113 +0.40(+0.21%)
Jun 16, 2017 188.76 189.68 187.61 188.44 2,057,817 +0.04(+0.02%)
Jun 15, 2017 186.06 188.73 185.99 188.40 1,431,008 +1.39(+0.74%)
Jun 14, 2017 188.10 188.10 185.93 187.01 1,240,005 -0.47(-0.25%)
Jun 13, 2017 187.91 188.58 186.61 187.48 1,352,901 +0.27(+0.14%)
Jun 12, 2017 184.54 187.41 183.75 187.21 2,056,852 +2.44(+1.32%)
Jun 09, 2017 184.32 185.41 183.47 184.77 1,688,764 +0.50(+0.27%)
Jun 08, 2017 185.25 182.89 184.27 2,206,428 -0.28(-0.15%)
Jun 07, 2017 182.00 184.69 181.21 184.55 2,430,282 +2.67(+1.47%)
Jun 06, 2017 180.20 183.44 179.80 181.88 2,368,235 +0.82(+0.46%)
Jun 05, 2017 181.43 182.98 180.89 181.06 1,922,445 -0.77(-0.42%)
Jun 02, 2017 178.18 183.42 178.01 181.83 3,381,398 +4.25(+2.39%)
Jun 01, 2017 174.19 177.93 173.62 177.58 1,586,240 +4.05(+2.33%)
May 31, 2017 173.92 173.94 171.82 173.53 1,455,573 -0.04(-0.02%)
May 30, 2017 173.51 174.55 172.49 173.56 1,210,341 -0.34(-0.20%)
May 26, 2017 173.47 174.51 173.30 173.91 846,749 -0.49(-0.28%)
May 25, 2017 173.40 174.51 172.72 174.40 1,516,423 +1.38(+0.80%)
May 24, 2017 173.16 173.58 172.42 173.02 802,689 +0.19(+0.11%)
May 23, 2017 171.60 173.05 170.92 172.83 1,013,191 +1.26(+0.74%)
May 22, 2017 170.44 171.79 169.59 171.57 1,210,396 +2.04(+1.20%)
May 19, 2017 169.47 171.16 168.97 169.53 1,461,190 +0.57(+0.34%)
May 18, 2017 168.75 170.75 166.51 168.96 1,792,488 +1.11(+0.66%)
May 17, 2017 173.80 172.62 167.47 167.84 2,551,618 -5.95(-3.43%)
May 16, 2017 174.42 174.79 173.70 173.80 1,194,363 -0.56(-0.32%)
May 15, 2017 171.78 175.41 171.23 174.35 2,332,957 +2.78(+1.62%)
May 12, 2017 169.90 171.94 169.90 171.58 1,510,541 +0.73(+0.43%)
May 11, 2017 169.32 171.13 168.25 170.84 1,484,182 +0.98(+0.57%)
May 10, 2017 170.57 170.99 169.21 169.87 1,084,632 -0.93(-0.55%)
May 09, 2017 171.31 171.54 169.77 170.80 1,261,677 -0.29(-0.17%)
May 08, 2017 171.99 171.99 170.83 171.09 1,178,066 -1.17(-0.68%)
May 05, 2017 171.44 172.60 170.75 172.26 1,247,130 +1.10(+0.64%)
May 04, 2017 170.42 171.19 169.98 171.16 1,520,867 +1.14(+0.67%)
May 03, 2017 169.23 170.20 168.70 170.02 899,215 +0.80(+0.47%)
May 02, 2017 168.88 169.86 168.52 169.22 1,295,199 +0.72(+0.42%)
May 01, 2017 170.01 170.35 168.44 168.51 1,507,546 -1.32(-0.77%)
Apr 28, 2017 171.96 172.17 168.99 169.82 1,538,676 -1.80(-1.05%)
Apr 27, 2017 170.09 172.21 168.96 171.62 2,367,569 +1.91(+1.12%)
Apr 26, 2017 169.25 171.04 168.87 169.72 1,784,992 +0.55(+0.32%)
Apr 25, 2017 169.38 170.62 168.84 169.17 1,645,003 +0.37(+0.22%)
Apr 24, 2017 167.85 168.89 167.68 168.80 1,712,875 +2.94(+1.77%)
Apr 21, 2017 167.39 167.99 165.84 165.87 1,926,858 -1.07(-0.64%)
Apr 20, 2017 165.29 167.36 164.53 166.94 1,867,970 +2.61(+1.59%)
Apr 19, 2017 165.74 166.57 163.73 164.33 1,750,788 -0.05(-0.03%)
Apr 18, 2017 165.49 166.31 164.32 164.37 1,704,499 -1.73(-1.04%)
Apr 17, 2017 165.05 166.42 163.89 166.10 2,650,354 +1.62(+0.98%)
Apr 13, 2017 166.95 167.23 164.46 164.48 3,006,612 -2.31(-1.38%)
Apr 12, 2017 172.88 172.98 166.65 166.79 3,828,316 -5.98(-3.46%)
Apr 11, 2017 174.61 174.68 172.49 172.77 2,673,654 -2.48(-1.42%)
Apr 10, 2017 175.58 176.56 174.77 175.25 1,287,283 +0.10(+0.06%)
Apr 07, 2017 175.05 176.25 174.90 175.15 1,800,683 -0.30(-0.17%)
Apr 06, 2017 175.46 176.59 175.14 175.45 1,575,624 +0.12(+0.07%)
Apr 05, 2017 176.36 178.30 175.01 175.33 1,844,541 -0.38(-0.21%)
Apr 04, 2017 174.62 175.98 174.25 175.71 2,085,152 +0.82(+0.47%)
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.