FedEx Corp (NY: FDX )

244.91 USD -5.83 (-2.33%)
Official Closing Price Updated: 4:10 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 95.55 95.58 94.94 95.03 1,721,300 -0.40(-0.42%)
Nov 29, 2004 96.33 96.63 94.82 95.43 2,134,500 -0.28(-0.29%)
Nov 26, 2004 95.65 95.90 95.35 95.71 530,400 +0.00(+0.00%)
Nov 24, 2004 95.50 96.21 95.49 95.71 1,071,200 +0.28(+0.29%)
Nov 23, 2004 95.45 95.61 94.62 95.43 1,089,200 +0.15(+0.16%)
Nov 22, 2004 94.40 95.41 94.20 95.28 1,185,600 +1.23(+1.31%)
Nov 19, 2004 95.23 95.23 93.58 94.05 1,277,400 -0.73(-0.77%)
Nov 18, 2004 94.75 94.99 94.40 94.78 737,000 +0.33(+0.35%)
Nov 17, 2004 93.95 95.24 93.95 94.45 1,694,400 +0.71(+0.76%)
Nov 16, 2004 94.96 94.97 93.30 93.74 1,465,500 -1.22(-1.28%)
Nov 15, 2004 95.53 95.64 94.56 94.96 1,376,800 -0.41(-0.43%)
Nov 12, 2004 94.80 95.40 93.84 95.37 1,871,700 +0.57(+0.60%)
Nov 11, 2004 93.30 94.99 93.05 94.80 1,748,800 +2.18(+2.35%)
Nov 10, 2004 92.95 93.35 92.14 92.62 1,159,700 +0.00(+0.00%)
Nov 09, 2004 93.10 93.92 92.40 92.62 1,178,600 -0.70(-0.75%)
Nov 08, 2004 92.16 93.53 91.99 93.32 1,415,500 +1.38(+1.50%)
Nov 05, 2004 91.59 92.61 91.44 91.94 1,202,500 +0.46(+0.50%)
Nov 04, 2004 90.39 91.74 90.20 91.48 2,346,900 +1.32(+1.46%)
Nov 03, 2004 91.70 91.91 89.64 90.16 2,273,100 -0.81(-0.89%)
Nov 02, 2004 90.71 91.92 89.76 90.97 2,711,000 +0.27(+0.30%)
Nov 01, 2004 91.12 91.63 90.14 90.70 1,837,000 -0.42(-0.46%)
Oct 29, 2004 90.51 91.12 90.38 91.12 1,825,400 +0.57(+0.63%)
Oct 28, 2004 89.80 90.55 88.68 90.55 1,720,400 +0.76(+0.85%)
Oct 27, 2004 88.61 90.06 88.12 89.79 1,635,500 +1.18(+1.33%)
Oct 26, 2004 87.04 88.61 86.71 88.61 1,719,100 +1.67(+1.92%)
Oct 25, 2004 87.40 87.99 86.69 86.94 1,932,200 -0.84(-0.96%)
Oct 22, 2004 89.46 90.00 87.68 87.78 1,689,900 -1.67(-1.87%)
Oct 21, 2004 87.87 89.96 87.87 89.45 2,821,100 +1.58(+1.80%)
Oct 20, 2004 86.60 87.87 86.29 87.87 1,400,400 +1.27(+1.47%)
Oct 19, 2004 86.90 88.02 86.60 86.60 1,501,700 -0.30(-0.35%)
Oct 18, 2004 86.21 87.13 85.33 86.90 1,404,600 +0.70(+0.81%)
Oct 15, 2004 85.10 86.48 85.10 86.20 2,771,600 +1.20(+1.41%)
Oct 14, 2004 85.33 85.67 84.71 85.00 1,282,700 +0.07(+0.08%)
Oct 13, 2004 87.05 87.58 84.57 84.93 1,903,300 -1.96(-2.26%)
Oct 12, 2004 86.46 86.97 85.69 86.89 1,082,200 +0.44(+0.51%)
Oct 11, 2004 86.35 86.78 85.75 86.45 779,800 +0.51(+0.59%)
Oct 08, 2004 86.85 86.85 85.52 85.94 1,098,600 -0.91(-1.05%)
Oct 07, 2004 87.80 88.00 86.70 86.85 1,189,200 -1.44(-1.63%)
Oct 06, 2004 87.58 88.35 87.44 88.29 983,100 +0.90(+1.03%)
Oct 05, 2004 87.64 87.95 87.02 87.39 1,211,600 -0.25(-0.29%)
Oct 04, 2004 86.98 87.79 86.82 87.64 1,731,700 +1.38(+1.60%)
Oct 01, 2004 85.98 86.80 85.70 86.26 1,676,200 +0.57(+0.67%)
Sep 30, 2004 85.05 85.95 84.48 85.69 1,931,200 +0.65(+0.76%)
Sep 29, 2004 85.15 85.15 84.13 85.04 1,429,100 -0.16(-0.19%)
Sep 28, 2004 85.54 85.73 84.70 85.20 1,102,800 -0.20(-0.23%)
Sep 27, 2004 84.65 85.65 84.31 85.40 1,665,700 +0.81(+0.96%)
Sep 24, 2004 83.50 85.02 83.50 84.59 1,895,100 +0.63(+0.75%)
Sep 23, 2004 84.20 84.83 83.71 83.96 2,615,400 -1.25(-1.47%)
Sep 22, 2004 87.18 87.50 84.63 85.21 4,713,000 -3.48(-3.92%)
Sep 21, 2004 87.85 88.80 87.53 88.69 2,225,800 +0.14(+0.16%)
Sep 20, 2004 88.01 88.90 87.80 88.55 1,862,500 +0.44(+0.50%)
Sep 17, 2004 87.40 88.11 87.33 88.11 2,052,200 +1.11(+1.28%)
Sep 16, 2004 86.07 87.00 85.80 87.00 1,081,600 +1.12(+1.30%)
Sep 15, 2004 86.33 86.53 85.77 85.88 1,218,600 -0.45(-0.52%)
Sep 14, 2004 86.50 86.51 85.72 86.33 1,500,700 -0.17(-0.20%)
Sep 13, 2004 85.98 86.67 85.58 86.50 1,425,800 +0.84(+0.98%)
Sep 10, 2004 84.65 85.83 84.40 85.66 2,080,600 +1.71(+2.04%)
Sep 09, 2004 84.10 84.20 83.54 83.95 1,071,300 +0.12(+0.14%)
Sep 08, 2004 83.91 84.19 83.68 83.83 920,000 -0.37(-0.44%)
Sep 07, 2004 83.50 84.34 83.50 84.20 1,232,200 +1.19(+1.43%)
Sep 03, 2004 83.25 83.52 82.66 83.01 841,400 -0.32(-0.38%)
Sep 02, 2004 82.50 83.49 82.41 83.33 1,513,800 +1.05(+1.28%)
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.