Skip to main content

FedEx Corp (NY: FDX )

288.87 +0.99 (+0.34%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 171.81 175.22 170.54 174.12 1,700,510 +2.60(+1.52%)
Apr 29, 2019 169.57 172.16 168.34 171.52 1,600,984 +2.38(+1.41%)
Apr 26, 2019 170.25 171.44 168.08 169.14 3,958,510 -4.44(-2.56%)
Apr 25, 2019 179.91 180.05 173.36 173.58 3,358,082 -8.26(-4.54%)
Apr 24, 2019 179.31 182.26 178.81 181.84 1,644,853 +2.51(+1.40%)
Apr 23, 2019 179.69 180.21 178.88 179.34 1,879,642 -0.78(-0.43%)
Apr 22, 2019 181.13 181.52 179.40 180.12 1,663,810 -1.99(-1.09%)
Apr 18, 2019 182.41 183.19 181.81 182.11 1,514,377 +0.08(+0.05%)
Apr 17, 2019 182.41 183.19 180.98 182.03 1,215,119 +0.76(+0.42%)
Apr 16, 2019 180.37 182.50 180.02 181.27 1,586,336 +0.97(+0.54%)
Apr 15, 2019 181.05 181.94 179.72 180.30 1,990,595 -0.71(-0.39%)
Apr 12, 2019 178.30 181.04 177.54 181.01 1,796,731 +4.67(+2.65%)
Apr 11, 2019 175.86 177.38 175.50 176.34 1,676,815 +0.80(+0.46%)
Apr 10, 2019 174.62 176.23 174.16 175.54 1,163,536 +0.97(+0.55%)
Apr 09, 2019 174.53 175.02 173.56 174.57 1,562,010 -1.31(-0.75%)
Apr 08, 2019 173.83 176.06 173.15 175.89 1,735,582 +1.36(+0.78%)
Apr 05, 2019 172.72 174.96 172.10 174.53 2,504,304 +2.05(+1.19%)
Apr 04, 2019 169.84 172.55 169.84 172.48 1,417,770 +2.28(+1.34%)
Apr 03, 2019 170.57 172.78 169.36 170.20 1,374,383 +1.07(+0.63%)
Apr 02, 2019 171.41 171.55 168.81 169.13 1,689,436 -2.22(-1.30%)
Apr 01, 2019 167.52 171.86 167.47 171.36 2,547,146 +4.63(+2.78%)
Mar 29, 2019 164.53 167.35 164.43 166.73 2,362,637 +3.23(+1.97%)
Mar 28, 2019 160.70 163.83 160.70 163.50 2,209,633 +1.66(+1.03%)
Mar 27, 2019 160.94 162.20 160.46 161.84 1,710,370 +0.86(+0.54%)
Mar 26, 2019 159.23 161.06 158.51 160.97 1,556,555 +2.83(+1.79%)
Mar 25, 2019 159.84 160.72 157.50 158.14 2,013,919 -1.77(-1.10%)
Mar 22, 2019 163.18 163.71 159.77 159.91 2,654,240 -4.59(-2.79%)
Mar 21, 2019 160.33 164.82 158.53 164.50 3,433,866 +3.60(+2.24%)
Mar 20, 2019 158.77 161.54 155.93 160.90 10,104,319 -5.83(-3.49%)
Mar 19, 2019 168.94 170.03 166.06 166.73 4,616,347 -0.91(-0.54%)
Mar 18, 2019 163.71 167.66 163.71 167.64 2,425,209 +4.06(+2.48%)
Mar 15, 2019 164.95 167.12 163.22 163.57 2,700,048 -1.01(-0.61%)
Mar 14, 2019 164.73 165.00 163.13 164.59 1,324,183 -0.41(-0.25%)
Mar 13, 2019 163.85 165.52 163.09 165.00 1,330,622 +2.17(+1.33%)
Mar 12, 2019 162.67 163.78 161.36 162.83 1,638,814 +0.66(+0.41%)
Mar 11, 2019 158.16 162.32 157.95 162.17 1,831,332 +4.29(+2.72%)
Mar 08, 2019 156.10 158.65 154.04 157.88 2,240,555 -0.39(-0.25%)
Mar 07, 2019 161.33 161.71 157.56 158.27 4,088,226 -4.87(-2.99%)
Mar 06, 2019 165.35 165.50 162.38 163.14 1,574,784 -1.68(-1.02%)
Mar 05, 2019 165.21 165.86 163.48 164.82 1,609,919 -1.03(-0.62%)
Mar 04, 2019 168.53 169.67 164.72 165.85 1,851,025 -1.52(-0.91%)
Mar 01, 2019 166.66 168.87 166.64 167.37 1,608,996 +1.65(+0.99%)
Feb 28, 2019 166.15 166.31 165.00 165.72 1,376,780 -0.74(-0.45%)
Feb 27, 2019 165.79 166.86 164.72 166.47 1,055,287 +0.09(+0.06%)
Feb 26, 2019 165.57 168.43 165.28 166.37 1,761,242 +0.59(+0.35%)
Feb 25, 2019 166.59 168.15 165.43 165.79 1,805,153 +0.53(+0.32%)
Feb 22, 2019 166.70 166.90 161.24 165.26 2,209,803 -1.64(-0.98%)
Feb 21, 2019 166.44 167.98 166.11 166.90 1,129,167 +0.34(+0.20%)
Feb 20, 2019 165.71 167.57 165.05 166.56 1,544,920 +1.52(+0.92%)
Feb 19, 2019 164.04 166.46 163.83 165.04 2,005,167 +0.87(+0.53%)
Feb 15, 2019 163.89 164.35 162.03 164.17 5,166,656 -4.23(-2.51%)
Feb 14, 2019 168.97 169.59 167.53 168.40 1,700,376 -1.56(-0.92%)
Feb 13, 2019 170.39 171.25 169.50 169.95 1,488,983 +0.16(+0.09%)
Feb 12, 2019 167.22 170.51 166.59 169.80 1,986,234 +3.99(+2.41%)
Feb 11, 2019 162.79 165.94 162.66 165.81 1,792,920 +3.53(+2.17%)
Feb 08, 2019 164.84 164.97 159.10 162.28 2,688,286 -3.78(-2.28%)
Feb 07, 2019 167.34 167.96 164.76 166.06 2,024,591 -2.23(-1.33%)
Feb 06, 2019 167.91 169.41 167.43 168.30 1,622,172 +0.07(+0.04%)
Feb 05, 2019 167.56 168.76 166.71 168.22 1,824,931 +0.92(+0.55%)
Feb 04, 2019 164.07 167.32 163.25 167.31 1,847,889 +3.13(+1.91%)
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.