FedEx Corp (NY: FDX )

229.32 USD +1.34 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 87.02 87.39 86.43 87.13 1,196,400 +0.12(+0.14%)
Sep 29, 2005 85.50 87.27 84.70 87.01 2,318,300 +1.76(+2.06%)
Sep 28, 2005 84.36 85.73 84.50 85.25 1,935,500 +0.90(+1.07%)
Sep 27, 2005 83.96 84.57 83.58 84.35 1,953,900 +0.67(+0.80%)
Sep 26, 2005 83.76 84.11 83.35 83.68 2,741,600 +0.58(+0.70%)
Sep 23, 2005 83.10 83.87 82.73 83.10 2,269,500 -0.23(-0.28%)
Sep 22, 2005 82.60 83.74 82.16 83.33 2,819,400 +0.18(+0.22%)
Sep 21, 2005 80.88 83.57 81.66 83.15 7,224,700 +6.15(+7.99%)
Sep 20, 2005 78.44 78.44 76.81 77.00 3,173,000 -0.93(-1.19%)
Sep 19, 2005 79.52 79.80 77.76 77.93 2,793,600 -2.26(-2.82%)
Sep 16, 2005 80.25 80.34 79.25 80.19 2,288,600 +0.47(+0.59%)
Sep 15, 2005 79.99 80.40 79.25 79.72 827,700 -0.08(-0.10%)
Sep 14, 2005 79.92 80.38 79.71 79.80 1,132,300 -0.22(-0.27%)
Sep 13, 2005 81.05 81.05 79.70 80.02 1,860,200 -1.03(-1.27%)
Sep 12, 2005 79.76 81.30 79.55 81.05 1,671,300 +1.29(+1.62%)
Sep 09, 2005 80.31 80.41 79.34 79.76 2,397,800 -0.54(-0.67%)
Sep 08, 2005 81.07 81.13 79.88 80.30 1,909,600 -0.85(-1.05%)
Sep 07, 2005 81.43 81.71 80.96 81.15 1,153,100 -0.20(-0.25%)
Sep 06, 2005 80.60 81.81 80.60 81.35 1,412,300 +0.84(+1.04%)
Sep 02, 2005 80.32 81.14 80.32 80.51 1,249,300 -0.04(-0.05%)
Sep 01, 2005 81.45 82.00 80.12 80.55 2,243,400 -0.89(-1.09%)
Aug 31, 2005 81.63 82.00 80.69 81.44 2,240,300 +0.07(+0.09%)
Aug 30, 2005 82.21 82.21 80.58 81.37 2,107,600 -0.83(-1.01%)
Aug 29, 2005 81.69 82.38 80.83 82.20 1,647,700 +0.52(+0.64%)
Aug 26, 2005 82.46 82.74 81.31 81.68 1,384,900 -0.77(-0.93%)
Aug 25, 2005 82.63 82.85 82.08 82.45 1,207,400 +0.07(+0.08%)
Aug 24, 2005 82.15 83.75 82.05 82.38 1,724,100 -0.13(-0.16%)
Aug 23, 2005 84.06 84.07 82.50 82.51 1,649,400 -1.33(-1.59%)
Aug 22, 2005 84.77 85.00 83.47 83.84 1,497,400 -0.93(-1.10%)
Aug 19, 2005 85.10 85.14 84.31 84.77 932,800 +0.08(+0.09%)
Aug 18, 2005 83.95 85.30 83.66 84.69 1,511,600 +0.49(+0.58%)
Aug 17, 2005 84.26 84.60 83.36 84.20 2,327,700 -0.16(-0.19%)
Aug 16, 2005 84.85 85.45 84.19 84.36 2,469,400 -0.70(-0.82%)
Aug 15, 2005 84.55 85.45 84.06 85.06 852,200 +0.41(+0.48%)
Aug 12, 2005 84.90 85.02 84.35 84.65 1,246,600 -0.70(-0.82%)
Aug 11, 2005 84.81 85.69 84.65 85.35 1,353,200 +0.55(+0.65%)
Aug 10, 2005 84.84 86.50 84.64 84.80 2,396,200 +0.17(+0.20%)
Aug 09, 2005 84.85 85.20 84.52 84.63 1,376,000 -0.02(-0.02%)
Aug 08, 2005 85.00 85.15 84.31 84.65 1,503,000 +0.05(+0.06%)
Aug 05, 2005 85.01 85.35 84.40 84.60 1,595,200 -0.40(-0.47%)
Aug 04, 2005 84.40 85.16 84.31 85.00 1,595,700 +0.35(+0.41%)
Aug 03, 2005 85.25 85.25 84.05 84.65 1,915,800 -0.85(-0.99%)
Aug 02, 2005 84.75 85.59 84.39 85.50 1,324,000 +0.74(+0.87%)
Aug 01, 2005 84.14 85.05 84.00 84.76 1,128,500 +0.67(+0.80%)
Jul 29, 2005 85.30 85.64 84.09 84.09 1,233,000 -1.43(-1.67%)
Jul 28, 2005 84.91 85.75 84.71 85.52 1,124,200 +0.84(+0.99%)
Jul 27, 2005 84.82 85.53 84.46 84.68 1,561,100 +0.03(+0.04%)
Jul 26, 2005 84.00 84.99 83.13 84.65 1,399,900 +0.75(+0.89%)
Jul 25, 2005 84.92 85.29 83.84 83.90 1,998,500 -1.20(-1.41%)
Jul 22, 2005 85.41 85.41 84.12 85.10 1,627,300 +0.13(+0.15%)
Jul 21, 2005 84.52 85.88 83.61 84.97 2,911,800 +0.61(+0.72%)
Jul 20, 2005 81.73 84.75 81.65 84.36 3,061,500 +2.20(+2.68%)
Jul 19, 2005 82.60 82.95 82.05 82.16 1,900,100 +0.05(+0.06%)
Jul 18, 2005 82.94 83.03 82.08 82.11 1,163,900 -0.93(-1.12%)
Jul 15, 2005 83.60 83.60 82.59 83.04 1,458,100 -0.36(-0.43%)
Jul 14, 2005 83.60 84.24 83.10 83.40 1,798,200 -0.09(-0.11%)
Jul 13, 2005 82.70 83.68 82.30 83.49 1,325,600 +0.79(+0.96%)
Jul 12, 2005 83.78 83.78 82.62 82.70 1,715,700 -1.05(-1.25%)
Jul 11, 2005 84.25 84.50 83.43 83.75 2,099,500 -0.21(-0.25%)
Jul 08, 2005 82.94 84.50 82.60 83.96 2,316,500 +1.14(+1.38%)
Jul 07, 2005 81.50 83.07 80.50 82.82 1,791,500 +0.53(+0.64%)
Jul 06, 2005 82.68 82.93 82.17 82.29 1,871,500 -0.71(-0.86%)
Jul 05, 2005 82.00 83.31 81.30 83.00 2,539,800 +0.76(+0.92%)
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.