Skip to main content

FedEx Corp (NY: FDX )

300.64 +2.47 (+0.83%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 82.23 83.71 81.29 83.34 3,771,583 +1.93(+2.37%)
Nov 29, 2007 81.78 82.07 81.00 81.41 2,311,106 -0.79(-0.96%)
Nov 28, 2007 78.93 82.59 78.81 82.20 4,122,794 +3.31(+4.19%)
Nov 27, 2007 78.13 78.89 77.11 78.89 3,257,619 +1.32(+1.70%)
Nov 26, 2007 79.07 80.07 77.36 77.57 2,769,344 -1.65(-2.08%)
Nov 23, 2007 77.98 79.22 77.98 79.22 1,030,613 +1.60(+2.06%)
Nov 21, 2007 78.21 79.46 77.50 77.62 3,740,327 -1.39(-1.76%)
Nov 20, 2007 79.48 80.86 78.01 79.01 4,127,590 -0.59(-0.74%)
Nov 19, 2007 81.25 81.67 78.55 79.60 4,844,290 -2.33(-2.84%)
Nov 16, 2007 82.81 83.28 81.34 81.93 7,344,479 -3.87(-4.51%)
Nov 15, 2007 85.19 86.88 85.12 85.80 2,204,203 +0.18(+0.21%)
Nov 14, 2007 86.64 87.04 85.31 85.62 1,930,576 -0.67(-0.77%)
Nov 13, 2007 85.08 86.37 84.54 86.29 2,388,081 +2.09(+2.48%)
Nov 12, 2007 84.99 85.80 83.79 84.20 2,686,356 -0.22(-0.26%)
Nov 09, 2007 85.92 86.63 84.40 84.42 2,996,284 -2.29(-2.64%)
Nov 08, 2007 85.49 87.20 84.27 86.70 3,516,653 +1.52(+1.79%)
Nov 07, 2007 86.68 87.23 85.09 85.18 2,118,428 -2.70(-3.07%)
Nov 06, 2007 86.88 87.97 86.80 87.88 1,391,153 +1.05(+1.21%)
Nov 05, 2007 85.87 87.66 85.72 86.83 1,776,578 +0.14(+0.16%)
Nov 02, 2007 85.91 88.02 85.05 86.70 2,785,356 +1.03(+1.21%)
Nov 01, 2007 86.88 87.18 85.54 85.66 2,311,225 -1.80(-2.06%)
Oct 31, 2007 87.77 88.24 86.71 87.47 2,575,761 +0.09(+0.11%)
Oct 30, 2007 87.18 87.91 86.92 87.37 1,436,807 -0.14(-0.15%)
Oct 29, 2007 88.45 88.87 87.09 87.51 1,417,663 -0.47(-0.53%)
Oct 26, 2007 88.47 88.48 86.91 87.97 1,992,696 +0.54(+0.62%)
Oct 25, 2007 88.46 88.46 86.24 87.43 3,561,856 -0.76(-0.86%)
Oct 24, 2007 87.62 88.68 86.70 88.19 2,745,658 -0.02(-0.02%)
Oct 23, 2007 87.81 88.31 87.34 88.21 1,934,567 +1.01(+1.15%)
Oct 22, 2007 86.25 87.71 86.25 87.20 3,903,162 -0.25(-0.28%)
Oct 19, 2007 88.77 88.92 87.34 87.45 3,077,893 -1.68(-1.89%)
Oct 18, 2007 88.57 89.25 88.16 89.13 1,500,134 +0.37(+0.42%)
Oct 17, 2007 89.72 89.99 87.52 88.76 2,213,162 -0.02(-0.02%)
Oct 16, 2007 88.98 90.18 88.59 88.78 2,061,932 -0.75(-0.84%)
Oct 15, 2007 90.91 91.02 89.01 89.53 2,267,865 -1.46(-1.61%)
Oct 12, 2007 90.05 91.34 89.89 91.00 1,710,189 +0.95(+1.05%)
Oct 11, 2007 90.85 91.53 89.17 90.05 2,354,704 -0.76(-0.84%)
Oct 10, 2007 90.66 91.16 90.32 90.81 1,857,062 +0.15(+0.17%)
Oct 09, 2007 89.95 91.16 89.95 90.66 2,507,352 +0.85(+0.95%)
Oct 08, 2007 89.97 90.12 88.87 89.80 1,202,281 +0.03(+0.04%)
Oct 05, 2007 89.22 90.14 88.33 89.77 2,744,950 +1.11(+1.25%)
Oct 04, 2007 89.29 89.40 88.30 88.66 1,464,335 -0.46(-0.51%)
Oct 03, 2007 89.89 90.04 88.52 89.12 2,057,442 -1.02(-1.14%)
Oct 02, 2007 89.72 90.54 89.01 90.14 2,170,274 +0.25(+0.28%)
Oct 01, 2007 88.86 90.12 88.45 89.89 1,924,052 +1.23(+1.38%)
Sep 28, 2007 88.63 88.83 88.07 88.66 2,175,827 +0.09(+0.11%)
Sep 27, 2007 88.87 88.97 88.36 88.57 2,087,215 -0.08(-0.09%)
Sep 26, 2007 88.77 88.88 87.91 88.64 2,462,574 +0.12(+0.13%)
Sep 25, 2007 86.57 88.77 86.57 88.52 2,975,812 +1.46(+1.68%)
Sep 24, 2007 88.12 88.57 86.37 87.06 4,084,550 -1.05(-1.19%)
Sep 21, 2007 88.64 89.38 87.55 88.11 4,217,910 -0.30(-0.34%)
Sep 20, 2007 89.46 89.93 87.69 88.41 8,555,151 -2.59(-2.85%)
Sep 19, 2007 92.49 92.99 90.40 91.00 5,140,652 -1.25(-1.36%)
Sep 18, 2007 91.96 92.32 90.14 92.25 3,433,520 +0.74(+0.81%)
Sep 17, 2007 91.71 92.09 91.27 91.50 1,479,695 -0.91(-0.98%)
Sep 14, 2007 91.44 92.67 91.39 92.41 1,189,403 +0.22(+0.24%)
Sep 13, 2007 91.82 92.90 91.49 92.19 1,319,012 +0.92(+1.01%)
Sep 12, 2007 91.33 92.19 90.78 91.27 1,456,892 -0.68(-0.74%)
Sep 11, 2007 91.40 92.55 91.21 91.94 1,237,371 +0.53(+0.58%)
Sep 10, 2007 91.71 92.02 90.34 91.41 1,806,848 -0.18(-0.19%)
Sep 07, 2007 92.13 92.50 91.24 91.59 1,819,254 -1.66(-1.78%)
Sep 06, 2007 92.76 93.36 91.85 93.25 1,084,251 +0.21(+0.23%)
Sep 05, 2007 93.02 93.48 92.16 93.04 1,539,360 -0.79(-0.84%)
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.