Skip to main content

FedEx Corp (NY: FDX )

302.71 +4.54 (+1.52%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 150.72 152.70 150.51 150.68 5,788,223 +0.81(+0.54%)
Jun 27, 2019 147.20 150.83 146.87 149.87 3,770,925 +3.11(+2.12%)
Jun 26, 2019 143.58 147.99 140.88 146.76 6,807,670 +3.62(+2.53%)
Jun 25, 2019 146.81 146.84 143.15 143.15 5,213,981 -4.52(-3.06%)
Jun 24, 2019 150.51 151.41 147.37 147.66 3,882,250 -4.08(-2.69%)
Jun 21, 2019 153.93 154.23 151.54 151.75 2,754,091 -2.29(-1.49%)
Jun 20, 2019 153.94 154.99 152.48 154.04 2,283,185 +1.77(+1.16%)
Jun 19, 2019 152.38 153.08 151.45 152.27 1,759,542 +0.20(+0.13%)
Jun 18, 2019 150.85 154.61 150.57 152.07 2,389,262 +2.40(+1.60%)
Jun 17, 2019 150.36 150.84 149.07 149.67 1,435,752 -0.76(-0.50%)
Jun 14, 2019 151.02 151.28 148.34 150.43 1,739,472 -1.02(-0.68%)
Jun 13, 2019 149.01 151.65 148.89 151.45 2,449,785 +3.93(+2.66%)
Jun 12, 2019 144.98 148.11 144.51 147.52 1,544,804 +1.76(+1.21%)
Jun 11, 2019 149.43 149.84 145.22 145.76 2,031,370 -2.19(-1.48%)
Jun 10, 2019 146.07 149.93 146.00 147.95 2,247,569 +3.49(+2.42%)
Jun 07, 2019 143.74 145.76 142.84 144.46 2,329,834 +1.07(+0.75%)
Jun 06, 2019 144.72 144.99 142.25 143.39 1,734,087 -1.59(-1.10%)
Jun 05, 2019 147.18 147.64 144.23 144.98 2,450,911 -0.91(-0.63%)
Jun 04, 2019 140.80 146.17 140.52 145.90 3,122,100 +6.63(+4.76%)
Jun 03, 2019 138.19 142.07 137.75 139.27 4,286,462 -1.77(-1.26%)
May 31, 2019 141.61 143.30 140.59 141.04 2,091,807 -3.41(-2.36%)
May 30, 2019 146.07 147.83 143.53 144.45 1,825,994 -1.43(-0.98%)
May 29, 2019 144.16 146.94 142.81 145.88 2,237,940 +1.02(+0.71%)
May 28, 2019 145.34 146.45 143.35 144.85 2,765,867 -1.35(-0.93%)
May 24, 2019 147.87 148.11 145.06 146.21 1,475,193 -0.60(-0.41%)
May 23, 2019 146.36 147.23 144.60 146.81 2,705,611 -1.29(-0.87%)
May 22, 2019 152.45 152.58 148.03 148.10 3,304,721 -5.48(-3.57%)
May 21, 2019 154.95 155.32 153.09 153.57 2,066,887 -0.20(-0.13%)
May 20, 2019 153.79 155.27 152.96 153.78 1,829,821 -1.56(-1.01%)
May 17, 2019 157.20 159.27 155.09 155.34 2,445,127 -5.35(-3.33%)
May 16, 2019 158.19 164.03 158.04 160.69 2,928,224 +2.95(+1.87%)
May 15, 2019 155.53 158.41 153.09 157.73 2,532,228 +0.62(+0.40%)
May 14, 2019 157.79 159.39 156.09 157.11 2,460,113 -0.40(-0.26%)
May 13, 2019 157.98 158.85 156.13 157.51 1,948,387 -5.21(-3.20%)
May 10, 2019 163.42 164.13 159.81 162.72 1,614,224 -0.96(-0.59%)
May 09, 2019 162.16 164.25 160.84 163.69 1,751,886 -0.35(-0.21%)
May 08, 2019 164.61 165.55 163.00 164.03 2,218,960 -1.12(-0.68%)
May 07, 2019 167.53 167.73 162.83 165.16 2,354,302 -4.52(-2.66%)
May 06, 2019 167.49 170.25 166.03 169.67 1,411,468 -2.25(-1.31%)
May 03, 2019 172.53 174.22 171.64 171.92 1,344,475 +0.93(+0.55%)
May 02, 2019 169.45 171.94 167.12 170.99 1,615,992 +1.30(+0.76%)
May 01, 2019 173.45 173.55 169.69 169.69 1,567,305 -3.51(-2.03%)
Apr 30, 2019 170.90 174.29 169.64 173.20 1,709,573 +2.59(+1.52%)
Apr 29, 2019 168.68 171.25 167.44 170.61 1,609,517 +2.37(+1.41%)
Apr 26, 2019 169.34 170.53 167.19 168.25 3,979,608 -4.41(-2.56%)
Apr 25, 2019 178.96 179.10 172.44 172.66 3,375,980 -8.22(-4.54%)
Apr 24, 2019 178.36 181.29 177.86 180.88 1,653,619 +2.50(+1.40%)
Apr 23, 2019 178.74 179.25 177.94 178.38 1,889,660 -0.78(-0.43%)
Apr 22, 2019 180.17 180.56 178.45 179.16 1,672,678 -1.98(-1.10%)
Apr 18, 2019 181.44 182.22 180.84 181.15 1,522,448 +0.08(+0.05%)
Apr 17, 2019 181.45 182.22 180.02 181.06 1,221,595 +0.76(+0.42%)
Apr 16, 2019 179.41 181.53 179.06 180.31 1,594,791 +0.96(+0.54%)
Apr 15, 2019 180.09 180.97 178.77 179.34 2,001,204 -0.70(-0.39%)
Apr 12, 2019 177.35 180.08 176.60 180.05 1,806,307 +4.64(+2.65%)
Apr 11, 2019 174.93 176.44 174.57 175.41 1,685,752 +0.80(+0.46%)
Apr 10, 2019 173.69 175.29 173.24 174.61 1,169,737 +0.96(+0.55%)
Apr 09, 2019 173.60 174.09 172.64 173.65 1,570,335 -1.31(-0.75%)
Apr 08, 2019 172.91 175.12 172.23 174.96 1,744,832 +1.35(+0.78%)
Apr 05, 2019 171.80 174.03 171.19 173.60 2,517,651 +2.04(+1.19%)
Apr 04, 2019 168.94 171.64 168.94 171.56 1,425,327 +2.27(+1.34%)
Apr 03, 2019 169.66 171.87 168.47 169.30 1,381,708 +1.06(+0.63%)
Apr 02, 2019 170.50 170.64 167.92 168.24 1,698,441 -2.21(-1.30%)
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.