Skip to main content

FedEx Corp (NY: FDX )

289.06 +1.18 (+0.41%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 89.62 93.98 89.62 93.14 6,229,302 +2.14(+2.36%)
Jul 30, 2013 91.50 91.73 90.78 91.00 1,412,762 +0.15(+0.16%)
Jul 29, 2013 91.47 91.88 90.71 90.85 1,481,122 -1.05(-1.14%)
Jul 26, 2013 91.99 92.51 91.51 91.89 2,085,141 -0.25(-0.28%)
Jul 25, 2013 93.04 93.24 89.58 92.15 4,502,604 -0.89(-0.95%)
Jul 24, 2013 93.94 94.19 92.95 93.03 1,457,640 -0.80(-0.85%)
Jul 23, 2013 94.84 94.90 93.53 93.83 2,367,401 -0.84(-0.89%)
Jul 22, 2013 94.82 95.67 94.59 94.68 2,624,584 -0.25(-0.26%)
Jul 19, 2013 95.29 95.29 94.31 94.92 2,717,386 -0.55(-0.58%)
Jul 18, 2013 91.31 95.76 91.25 95.48 5,303,122 +3.95(+4.32%)
Jul 17, 2013 91.03 92.22 90.56 91.52 1,966,201 +0.57(+0.63%)
Jul 16, 2013 90.84 91.36 90.46 90.95 2,168,880 -0.17(-0.18%)
Jul 15, 2013 89.87 91.32 89.75 91.12 2,527,460 +1.24(+1.38%)
Jul 12, 2013 89.69 90.78 89.26 89.88 5,772,896 -1.85(-2.02%)
Jul 11, 2013 91.38 93.12 91.30 91.73 4,533,493 +1.23(+1.36%)
Jul 10, 2013 90.22 93.55 89.63 90.50 7,839,291 -0.13(-0.15%)
Jul 09, 2013 87.43 93.45 87.33 90.64 17,211,612 +3.80(+4.37%)
Jul 08, 2013 87.15 87.43 86.66 86.84 2,178,041 -0.11(-0.13%)
Jul 05, 2013 86.63 87.16 86.27 86.95 1,203,408 +1.05(+1.22%)
Jul 03, 2013 86.00 86.33 85.71 85.91 892,932 -0.44(-0.51%)
Jul 02, 2013 86.78 87.36 86.06 86.35 1,981,400 -0.54(-0.63%)
Jul 01, 2013 86.74 87.63 86.59 86.89 2,248,847 +0.27(+0.31%)
Jun 28, 2013 86.91 87.51 86.62 86.62 2,558,748 -0.69(-0.79%)
Jun 27, 2013 87.12 87.45 86.75 87.31 2,209,947 +0.88(+1.02%)
Jun 26, 2013 86.17 87.30 86.10 86.44 3,161,451 +1.04(+1.21%)
Jun 25, 2013 85.28 86.38 84.95 85.40 2,550,580 +1.13(+1.35%)
Jun 24, 2013 83.80 84.97 83.20 84.26 3,084,689 -0.49(-0.58%)
Jun 21, 2013 84.79 85.26 83.18 84.76 4,134,433 +0.66(+0.78%)
Jun 20, 2013 85.97 86.08 83.62 84.10 5,588,926 -4.24(-4.80%)
Jun 19, 2013 88.71 90.92 87.22 88.34 5,117,678 +0.93(+1.07%)
Jun 18, 2013 86.65 88.20 86.32 87.41 2,498,227 +0.94(+1.09%)
Jun 17, 2013 87.98 88.04 85.83 86.47 2,850,323 -0.62(-0.72%)
Jun 14, 2013 87.44 88.52 86.74 87.09 1,746,925 -0.40(-0.46%)
Jun 13, 2013 85.59 87.74 85.32 87.50 1,621,260 +1.97(+2.30%)
Jun 12, 2013 86.49 86.77 85.35 85.53 1,470,209 -0.48(-0.56%)
Jun 11, 2013 85.64 86.67 85.20 86.01 1,781,475 -0.54(-0.63%)
Jun 10, 2013 87.61 87.71 86.45 86.56 2,100,189 -0.98(-1.12%)
Jun 07, 2013 85.75 87.59 85.52 87.54 2,859,912 +2.58(+3.04%)
Jun 06, 2013 85.11 85.56 83.91 84.96 2,825,023 -0.22(-0.26%)
Jun 05, 2013 85.98 86.15 84.38 85.18 2,478,512 -1.13(-1.31%)
Jun 04, 2013 85.66 86.85 85.50 86.31 3,471,650 +0.60(+0.70%)
Jun 03, 2013 84.67 85.72 84.24 85.71 2,580,438 +1.19(+1.41%)
May 31, 2013 84.44 85.95 84.33 84.52 2,592,217 -0.16(-0.19%)
May 30, 2013 84.88 85.19 84.12 84.68 3,359,770 -0.03(-0.03%)
May 29, 2013 84.64 85.54 84.29 84.71 2,787,957 +0.02(+0.02%)
May 28, 2013 86.70 86.94 84.20 84.69 4,762,994 -1.13(-1.32%)
May 24, 2013 86.57 86.57 85.41 85.82 2,898,702 -1.12(-1.29%)
May 23, 2013 86.53 87.48 85.98 86.94 1,857,613 -0.48(-0.55%)
May 22, 2013 89.56 90.28 86.85 87.43 3,706,458 -2.21(-2.47%)
May 21, 2013 88.95 90.41 88.83 89.64 3,194,950 +0.87(+0.98%)
May 20, 2013 87.78 89.10 87.38 88.77 2,725,189 +0.99(+1.13%)
May 17, 2013 87.25 87.80 86.73 87.78 2,534,080 +0.97(+1.12%)
May 16, 2013 87.94 88.43 86.62 86.80 2,024,624 -1.18(-1.34%)
May 15, 2013 88.20 88.50 87.55 87.98 2,341,622 +1.30(+1.50%)
May 13, 2013 87.59 87.69 86.61 86.68 2,334,203 -1.16(-1.32%)
May 10, 2013 87.86 88.75 87.40 87.84 2,597,541 -0.27(-0.31%)
May 09, 2013 89.11 89.57 87.93 88.11 3,139,217 -1.33(-1.49%)
May 08, 2013 86.92 89.57 86.68 89.44 5,554,988 +2.13(+2.44%)
May 07, 2013 84.78 87.38 84.67 87.31 5,345,443 +2.89(+3.42%)
May 06, 2013 83.28 84.92 83.12 84.42 3,471,537 +1.50(+1.81%)
May 03, 2013 81.57 83.38 80.97 82.92 2,641,289 +1.96(+2.42%)
May 02, 2013 80.92 81.69 80.87 80.97 2,741,926 +0.25(+0.32%)
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.