Skip to main content

FedEx Corp (NY: FDX )

296.19 +39.81 (+15.53%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 207.22 209.46 205.35 205.39 1,968,853 -1.92(-0.93%)
Aug 28, 2020 203.88 208.96 203.68 207.31 3,206,924 +3.45(+1.69%)
Aug 27, 2020 201.89 204.49 200.94 203.87 2,156,446 +2.28(+1.13%)
Aug 26, 2020 201.55 202.85 200.01 201.59 1,624,826 +1.36(+0.68%)
Aug 25, 2020 204.76 205.15 199.20 200.22 2,311,897 -2.89(-1.42%)
Aug 24, 2020 198.96 203.62 198.05 203.11 3,631,911 +6.46(+3.28%)
Aug 21, 2020 195.41 198.94 194.79 196.65 2,177,125 +1.56(+0.80%)
Aug 20, 2020 192.67 195.45 191.58 195.09 1,640,272 +0.88(+0.45%)
Aug 19, 2020 193.24 197.07 193.24 194.21 2,373,601 +0.85(+0.44%)
Aug 18, 2020 192.80 194.73 190.76 193.36 3,254,405 +0.31(+0.16%)
Aug 17, 2020 196.19 197.65 192.50 193.06 2,848,818 -1.83(-0.94%)
Aug 14, 2020 188.79 195.86 188.59 194.89 4,958,900 +4.43(+2.33%)
Aug 13, 2020 187.49 191.33 186.49 190.46 3,920,991 +1.78(+0.94%)
Aug 12, 2020 186.85 192.68 185.93 188.68 6,678,219 +5.15(+2.80%)
Aug 11, 2020 186.84 190.21 182.31 183.53 6,419,914 -3.30(-1.77%)
Aug 10, 2020 175.79 187.28 175.02 186.83 11,576,118 +15.37(+8.96%)
Aug 07, 2020 161.13 171.79 161.13 171.47 6,755,081 +10.55(+6.55%)
Aug 06, 2020 160.69 162.07 160.06 160.92 1,460,929 +0.50(+0.31%)
Aug 05, 2020 160.55 161.09 159.05 160.41 1,402,042 +0.97(+0.61%)
Aug 04, 2020 158.09 160.21 158.08 159.44 1,352,971 +1.35(+0.85%)
Aug 03, 2020 158.40 159.38 157.45 158.09 1,609,358 +0.77(+0.49%)
Jul 31, 2020 160.69 161.36 156.95 157.33 2,663,178 -4.03(-2.50%)
Jul 30, 2020 162.70 163.03 158.69 161.36 5,786,959 +2.95(+1.86%)
Jul 29, 2020 156.12 160.10 156.03 158.40 4,949,216 +2.45(+1.57%)
Jul 28, 2020 158.28 159.13 155.75 155.96 2,541,665 -3.47(-2.17%)
Jul 27, 2020 154.15 159.50 153.09 159.42 3,131,744 +5.23(+3.39%)
Jul 24, 2020 153.86 155.91 153.40 154.19 1,655,000 -0.89(-0.57%)
Jul 23, 2020 154.54 156.39 153.83 155.08 1,484,816 +0.79(+0.51%)
Jul 22, 2020 153.82 155.03 152.69 154.28 1,318,506 -0.34(-0.22%)
Jul 21, 2020 154.25 156.54 153.60 154.62 1,853,646 +1.28(+0.83%)
Jul 20, 2020 154.05 154.67 152.11 153.34 1,705,526 -1.73(-1.11%)
Jul 17, 2020 156.28 157.07 154.07 155.07 2,192,110 -0.11(-0.07%)
Jul 16, 2020 151.13 156.12 149.92 155.18 4,388,380 +4.53(+3.01%)
Jul 15, 2020 149.87 151.84 148.59 150.65 3,567,417 +2.57(+1.73%)
Jul 14, 2020 145.96 148.47 145.31 148.08 1,754,405 +2.12(+1.45%)
Jul 13, 2020 149.48 149.69 145.43 145.96 1,858,137 -2.20(-1.49%)
Jul 10, 2020 145.93 148.56 145.72 148.16 1,869,073 +2.66(+1.83%)
Jul 09, 2020 147.61 148.31 145.11 145.50 2,395,770 -2.63(-1.78%)
Jul 08, 2020 147.72 148.90 146.00 148.14 2,259,365 +0.02(+0.01%)
Jul 07, 2020 144.13 149.44 144.00 148.12 2,764,550 +2.12(+1.45%)
Jul 06, 2020 147.52 147.99 143.56 146.00 3,227,029 +0.74(+0.51%)
Jul 02, 2020 148.17 149.22 145.07 145.26 4,331,665 -1.10(-0.75%)
Jul 01, 2020 148.41 152.89 145.52 146.36 19,227,354 +15.36(+11.72%)
Jun 30, 2020 127.27 131.50 126.05 131.00 6,815,929 +5.30(+4.21%)
Jun 29, 2020 122.67 125.87 121.57 125.70 2,496,162 +4.18(+3.44%)
Jun 26, 2020 126.31 126.48 120.78 121.53 3,512,942 -5.03(-3.97%)
Jun 25, 2020 124.33 126.71 122.95 126.56 2,484,775 +0.95(+0.76%)
Jun 24, 2020 127.99 128.31 124.71 125.61 2,535,091 -3.70(-2.86%)
Jun 23, 2020 128.82 130.02 127.74 129.31 1,489,437 +1.57(+1.23%)
Jun 22, 2020 126.96 128.07 125.71 127.74 1,557,447 -0.23(-0.18%)
Jun 19, 2020 130.88 130.99 126.09 127.97 3,041,090 -0.71(-0.55%)
Jun 18, 2020 125.45 129.56 125.06 128.68 2,597,501 +2.54(+2.01%)
Jun 17, 2020 127.11 127.75 125.40 126.14 1,306,082 +0.11(+0.09%)
Jun 16, 2020 128.45 129.59 123.66 126.03 1,778,150 +1.73(+1.39%)
Jun 15, 2020 119.41 125.18 118.35 124.30 1,975,038 +0.89(+0.72%)
Jun 12, 2020 125.14 125.52 120.07 123.40 2,444,401 +3.64(+3.04%)
Jun 11, 2020 124.55 125.03 118.84 119.77 4,717,732 -10.78(-8.26%)
Jun 10, 2020 133.89 134.27 130.47 130.54 2,233,733 -3.99(-2.96%)
Jun 09, 2020 135.64 135.69 132.12 134.53 2,422,434 -4.36(-3.14%)
Jun 08, 2020 134.76 139.46 134.02 138.89 2,913,910 +6.67(+5.04%)
Jun 05, 2020 132.96 135.54 132.03 132.23 3,854,492 +2.79(+2.16%)
Jun 04, 2020 127.66 129.47 126.13 129.44 2,151,394 +1.05(+0.82%)
Jun 03, 2020 127.38 130.06 126.94 128.39 2,934,872 +3.61(+2.89%)
Jun 02, 2020 121.64 125.14 121.53 124.78 2,711,664 +4.17(+3.46%)
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.