Skip to main content

FedEx Corp (NY: FDX )

288.59 +0.71 (+0.25%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 155.51 153.70 153.70 153.70 965,111 -1.19(-0.77%)
Dec 30, 2014 154.55 156.21 154.10 154.89 865,016 -0.46(-0.30%)
Dec 29, 2014 154.85 155.72 154.49 155.35 879,931 -0.34(-0.22%)
Dec 26, 2014 156.29 156.80 155.22 155.69 837,001 -0.46(-0.30%)
Dec 24, 2014 156.69 156.15 156.15 156.15 645,930 -0.46(-0.29%)
Dec 23, 2014 157.29 157.84 155.84 156.61 1,129,438 +0.06(+0.04%)
Dec 22, 2014 155.10 156.73 154.30 156.54 2,147,267 +2.34(+1.52%)
Dec 19, 2014 154.18 155.52 152.55 154.20 4,358,032 -0.14(-0.09%)
Dec 18, 2014 151.30 154.34 150.46 154.34 4,294,641 +5.84(+3.93%)
Dec 17, 2014 150.28 150.46 144.77 148.50 9,882,446 -5.74(-3.72%)
Dec 16, 2014 156.40 157.63 154.23 154.23 3,147,771 -1.78(-1.14%)
Dec 15, 2014 156.50 158.40 154.68 156.01 2,810,602 +0.43(+0.27%)
Dec 12, 2014 156.11 157.99 155.19 155.59 2,101,040 -0.97(-0.62%)
Dec 11, 2014 157.44 158.08 156.25 156.55 2,353,069 +0.37(+0.24%)
Dec 10, 2014 158.78 158.96 156.09 156.18 2,349,513 -1.87(-1.18%)
Dec 09, 2014 158.95 159.14 156.07 158.05 2,534,701 -2.44(-1.52%)
Dec 08, 2014 161.74 162.24 160.25 160.49 2,132,489 -0.44(-0.27%)
Dec 05, 2014 159.36 161.00 159.31 160.93 1,409,671 +1.64(+1.03%)
Dec 04, 2014 159.36 159.80 158.55 159.29 1,619,515 +0.12(+0.08%)
Dec 03, 2014 159.75 159.75 158.69 159.17 1,918,362 -0.31(-0.19%)
Dec 02, 2014 160.13 161.28 158.93 159.48 3,864,494 +2.38(+1.51%)
Dec 01, 2014 158.07 158.22 155.35 157.10 2,250,466 -0.42(-0.27%)
Nov 28, 2014 157.84 158.95 156.93 157.53 2,050,932 +2.74(+1.77%)
Nov 26, 2014 154.94 154.79 154.79 154.79 866,202 +0.19(+0.13%)
Nov 25, 2014 155.11 155.50 154.19 154.59 2,221,288 -0.59(-0.38%)
Nov 24, 2014 155.02 156.00 154.79 155.18 2,113,592 +0.95(+0.61%)
Nov 21, 2014 155.18 156.14 153.72 154.24 2,339,383 +1.73(+1.14%)
Nov 20, 2014 151.26 152.61 150.67 152.50 1,235,297 +0.72(+0.48%)
Nov 19, 2014 152.06 152.06 150.54 151.78 1,010,910 -0.28(-0.19%)
Nov 18, 2014 151.44 152.78 151.35 152.06 1,167,378 +0.60(+0.40%)
Nov 17, 2014 151.41 151.73 150.84 151.46 959,158 -0.21(-0.14%)
Nov 14, 2014 151.30 152.68 150.98 151.67 1,201,417 -0.01(-0.01%)
Nov 13, 2014 152.08 152.47 150.70 151.68 1,755,634 -0.20(-0.13%)
Nov 12, 2014 151.77 152.18 150.72 151.89 1,024,908 -0.48(-0.31%)
Nov 11, 2014 151.88 152.84 151.29 152.36 1,564,586 +0.53(+0.35%)
Nov 10, 2014 151.17 152.02 150.34 151.83 1,234,049 +0.46(+0.30%)
Nov 07, 2014 151.98 151.98 149.98 151.37 1,400,420 -0.42(-0.28%)
Nov 06, 2014 149.85 151.99 149.65 151.80 1,750,835 +2.02(+1.35%)
Nov 05, 2014 149.41 149.84 147.82 149.78 1,722,267 +2.17(+1.47%)
Nov 04, 2014 148.29 149.09 147.56 147.61 2,747,827 -0.21(-0.14%)
Nov 03, 2014 147.78 148.19 146.50 147.82 1,754,118 -0.18(-0.12%)
Oct 31, 2014 148.52 149.41 147.66 148.00 2,540,160 +1.87(+1.28%)
Oct 30, 2014 146.04 147.40 144.91 146.13 1,889,153 -0.42(-0.29%)
Oct 29, 2014 148.70 148.75 144.65 146.56 2,067,437 -2.15(-1.45%)
Oct 28, 2014 146.60 148.77 146.43 148.70 1,788,158 +2.64(+1.80%)
Oct 27, 2014 144.77 146.23 144.88 146.07 1,730,602 +1.18(+0.82%)
Oct 24, 2014 144.19 145.41 143.82 144.88 1,777,080 +1.22(+0.85%)
Oct 23, 2014 142.29 144.53 141.98 143.66 2,679,487 +3.56(+2.54%)
Oct 22, 2014 142.11 142.57 140.08 140.10 2,118,559 -1.25(-0.88%)
Oct 21, 2014 138.83 142.28 138.55 141.35 3,020,467 +3.55(+2.57%)
Oct 20, 2014 137.67 138.00 136.16 137.80 1,914,630 -0.22(-0.16%)
Oct 17, 2014 135.48 138.49 135.28 138.02 2,956,290 +3.70(+2.76%)
Oct 16, 2014 134.10 136.50 133.09 134.32 3,103,939 -1.67(-1.23%)
Oct 15, 2014 133.59 136.55 131.56 135.99 2,992,458 +0.09(+0.07%)
Oct 14, 2014 135.16 137.33 134.92 135.90 2,947,417 +2.17(+1.63%)
Oct 13, 2014 137.12 138.60 133.59 133.73 2,253,695 -3.09(-2.26%)
Oct 10, 2014 138.06 139.50 136.86 136.81 2,408,882 -1.56(-1.12%)
Oct 09, 2014 141.01 141.76 138.11 138.37 1,641,181 -3.31(-2.33%)
Oct 08, 2014 138.08 141.83 137.15 141.68 2,417,719 +3.70(+2.68%)
Oct 07, 2014 140.21 140.57 137.94 137.97 1,961,933 -2.81(-2.00%)
Oct 06, 2014 144.34 146.03 140.57 140.78 3,039,559 -3.09(-2.15%)
Oct 03, 2014 142.19 144.32 141.64 143.88 2,251,460 +3.28(+2.33%)
Oct 02, 2014 139.83 140.88 138.54 140.60 1,976,272 +0.79(+0.56%)
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.