FedEx Corp (NY: FDX )

229.12 USD +1.67 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 74.99 76.11 73.72 75.22 3,547,057 +0.18(+0.24%)
Sep 29, 2009 76.04 76.33 74.86 75.04 2,580,476 -0.53(-0.70%)
Sep 28, 2009 73.52 76.33 73.43 75.57 3,308,081 +2.19(+2.99%)
Sep 25, 2009 74.87 75.53 72.90 73.38 2,992,511 -2.01(-2.67%)
Sep 24, 2009 75.30 76.22 74.29 75.39 3,120,814 +0.11(+0.15%)
Sep 23, 2009 76.47 77.00 75.23 75.28 2,938,390 -0.88(-1.16%)
Sep 22, 2009 76.12 76.83 76.00 76.16 2,927,928 +0.57(+0.75%)
Sep 21, 2009 75.72 76.00 74.25 75.59 2,897,579 -0.58(-0.76%)
Sep 18, 2009 76.84 76.90 75.50 76.17 4,293,367 -0.29(-0.38%)
Sep 17, 2009 76.45 78.49 75.55 76.46 6,004,338 -1.96(-2.50%)
Sep 16, 2009 80.01 80.01 77.40 78.42 4,444,563 -1.11(-1.40%)
Sep 15, 2009 79.36 80.00 78.53 79.53 4,658,678 +0.65(+0.82%)
Sep 14, 2009 77.00 78.99 76.70 78.88 5,064,106 +1.56(+2.02%)
Sep 11, 2009 75.95 78.30 75.92 77.32 11,095,426 +4.66(+6.41%)
Sep 10, 2009 72.17 72.70 71.37 72.66 2,418,258 +0.62(+0.86%)
Sep 09, 2009 71.72 72.36 70.96 72.04 3,529,939 +1.11(+1.56%)
Sep 08, 2009 71.67 71.95 69.93 70.93 3,067,175 +0.07(+0.10%)
Sep 04, 2009 69.88 70.95 69.82 70.86 1,961,112 +1.12(+1.61%)
Sep 03, 2009 69.24 69.82 68.23 69.74 1,957,899 +1.23(+1.80%)
Sep 02, 2009 68.75 69.65 68.06 68.51 3,041,072 -0.49(-0.71%)
Sep 01, 2009 68.85 71.34 68.68 69.00 5,406,839 +0.29(+0.42%)
Aug 31, 2009 69.16 69.40 68.30 68.71 1,822,253 -1.15(-1.65%)
Aug 28, 2009 69.14 70.27 68.85 69.86 3,296,295 +1.33(+1.94%)
Aug 27, 2009 67.87 68.88 66.36 68.53 2,784,776 +0.77(+1.14%)
Aug 26, 2009 68.23 68.68 67.39 67.76 2,058,439 -0.50(-0.73%)
Aug 25, 2009 68.40 69.30 68.10 68.26 2,719,712 +0.42(+0.62%)
Aug 24, 2009 67.99 68.77 67.64 67.84 1,828,081 -0.03(-0.04%)
Aug 21, 2009 66.71 68.15 66.29 67.87 2,966,868 +1.77(+2.68%)
Aug 20, 2009 65.43 66.39 65.33 66.10 1,713,128 +0.45(+0.69%)
Aug 19, 2009 65.20 66.05 64.20 65.65 2,066,692 -0.12(-0.18%)
Aug 18, 2009 64.28 66.00 64.17 65.77 2,699,661 +1.36(+2.11%)
Aug 17, 2009 65.35 65.35 63.54 64.41 2,355,727 -1.60(-2.42%)
Aug 14, 2009 66.79 67.14 64.99 66.01 1,830,411 -0.90(-1.35%)
Aug 13, 2009 67.35 67.35 65.77 66.91 2,111,660 +0.53(+0.80%)
Aug 12, 2009 66.00 67.19 65.53 66.38 2,448,678 +0.41(+0.62%)
Aug 11, 2009 66.68 67.00 65.63 65.97 3,195,043 -1.15(-1.71%)
Aug 10, 2009 66.66 67.84 66.66 67.12 2,740,977 -0.74(-1.09%)
Aug 07, 2009 67.20 68.77 66.93 67.86 4,829,766 +1.49(+2.24%)
Aug 06, 2009 67.79 67.79 66.17 66.37 3,207,421 -1.01(-1.50%)
Aug 05, 2009 68.54 68.82 66.89 67.38 3,416,865 -1.06(-1.55%)
Aug 04, 2009 68.51 68.81 67.82 68.44 3,109,453 -0.43(-0.62%)
Aug 03, 2009 68.35 69.38 67.51 68.87 2,600,926 +1.03(+1.52%)
Jul 31, 2009 67.38 68.50 67.10 67.84 2,534,213 +0.46(+0.68%)
Jul 30, 2009 66.54 68.61 66.05 67.38 3,500,360 +1.63(+2.48%)
Jul 29, 2009 65.15 66.67 64.63 65.75 2,575,464 +0.14(+0.21%)
Jul 28, 2009 65.93 66.72 65.10 65.61 2,913,929 -0.53(-0.80%)
Jul 27, 2009 65.50 66.63 64.50 66.14 3,011,161 +1.16(+1.79%)
Jul 24, 2009 63.69 65.00 63.46 64.98 3,360,086 +0.74(+1.15%)
Jul 23, 2009 61.29 64.66 61.00 64.24 4,583,954 +2.44(+3.95%)
Jul 22, 2009 59.85 62.22 59.52 61.80 2,966,593 +1.33(+2.20%)
Jul 21, 2009 62.00 62.13 59.62 60.47 3,403,564 -1.22(-1.98%)
Jul 20, 2009 60.67 61.79 60.26 61.69 3,228,183 +1.22(+2.02%)
Jul 17, 2009 61.32 62.23 60.17 60.47 5,463,358 -1.32(-2.14%)
Jul 16, 2009 57.14 62.51 57.07 61.79 9,769,552 +4.43(+7.72%)
Jul 15, 2009 56.31 57.44 56.06 57.36 4,687,955 +1.82(+3.28%)
Jul 14, 2009 55.77 56.09 54.59 55.54 2,247,241 -0.26(-0.47%)
Jul 13, 2009 54.65 55.80 54.63 55.80 2,598,630 +0.92(+1.68%)
Jul 10, 2009 53.67 55.20 53.67 54.88 2,348,770 +0.95(+1.76%)
Jul 09, 2009 53.59 54.50 53.36 53.93 2,427,291 +0.57(+1.07%)
Jul 08, 2009 54.79 55.91 52.58 53.36 5,429,394 -0.96(-1.77%)
Jul 07, 2009 55.93 55.93 54.31 54.32 2,809,394 -1.72(-3.07%)
Jul 06, 2009 54.12 56.14 53.98 56.04 5,143,287 +1.72(+3.17%)
Jul 02, 2009 55.15 55.55 54.07 54.32 3,090,740 -1.86(-3.31%)
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.