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 (%)
Sep 30, 2004 72.79 73.56 72.30 73.33 2,256,602 +0.56(+0.76%)
Sep 29, 2004 72.87 72.87 72.00 72.78 1,669,899 -0.14(-0.19%)
Sep 28, 2004 73.21 73.37 72.49 72.91 1,288,618 -0.17(-0.23%)
Sep 27, 2004 72.44 73.30 72.15 73.09 1,946,366 +0.69(+0.96%)
Sep 24, 2004 71.46 72.76 71.46 72.39 2,214,419 +0.54(+0.75%)
Sep 23, 2004 72.06 72.60 71.64 71.85 3,056,088 -1.07(-1.47%)
Sep 22, 2004 74.61 74.88 72.43 72.92 5,507,128 -2.98(-3.92%)
Sep 21, 2004 75.18 76.00 74.91 75.90 2,600,841 +0.12(+0.16%)
Sep 20, 2004 75.32 76.08 75.14 75.78 2,176,326 +0.38(+0.50%)
Sep 17, 2004 74.80 75.40 74.74 75.40 2,397,990 +0.95(+1.28%)
Sep 16, 2004 73.66 74.45 73.43 74.45 1,263,846 +0.96(+1.30%)
Sep 15, 2004 73.88 74.05 73.40 73.50 1,423,930 -0.39(-0.52%)
Sep 14, 2004 74.03 74.04 73.36 73.88 1,753,564 -0.15(-0.20%)
Sep 13, 2004 73.58 74.17 73.24 74.03 1,666,043 +0.72(+0.98%)
Sep 10, 2004 72.44 73.45 72.23 73.31 2,431,175 +1.46(+2.04%)
Sep 09, 2004 71.97 72.06 71.49 71.84 1,251,811 +0.10(+0.14%)
Sep 08, 2004 71.81 72.05 71.61 71.74 1,075,017 -0.32(-0.44%)
Sep 07, 2004 71.46 72.18 71.46 72.06 1,439,822 +1.02(+1.43%)
Sep 03, 2004 71.25 71.48 70.74 71.04 983,173 -0.27(-0.38%)
Sep 02, 2004 70.60 71.45 70.53 71.31 1,768,871 +0.90(+1.28%)
Sep 01, 2004 70.43 70.95 70.07 70.42 2,012,853 +0.25(+0.35%)
Aug 31, 2004 69.88 70.28 69.54 70.17 1,410,843 +0.63(+0.91%)
Aug 30, 2004 69.32 70.12 69.32 69.53 1,270,156 -0.07(-0.10%)
Aug 27, 2004 69.99 70.16 69.45 69.60 1,576,536 -0.18(-0.26%)
Aug 26, 2004 70.22 70.55 69.30 69.78 1,883,267 -0.40(-0.57%)
Aug 25, 2004 70.12 70.68 69.60 70.18 1,849,147 +0.25(+0.35%)
Aug 24, 2004 69.58 70.22 69.34 69.94 2,459,920 +0.66(+0.95%)
Aug 23, 2004 69.66 70.47 68.62 69.28 4,027,693 +1.41(+2.08%)
Aug 20, 2004 67.34 68.00 66.71 67.86 1,511,801 +0.60(+0.89%)
Aug 19, 2004 67.73 67.93 66.83 67.27 942,393 -0.60(-0.88%)
Aug 18, 2004 67.29 67.96 66.99 67.86 1,019,981 +0.57(+0.85%)
Aug 17, 2004 67.54 68.10 67.15 67.29 1,342,603 +0.05(+0.08%)
Aug 16, 2004 65.47 67.24 65.47 67.24 1,844,940 +1.83(+2.80%)
Aug 13, 2004 66.20 66.61 65.25 65.41 1,278,803 -0.79(-1.19%)
Aug 12, 2004 67.18 67.24 65.61 66.20 1,443,678 -1.15(-1.70%)
Aug 11, 2004 67.39 67.72 66.39 67.34 1,851,834 -0.27(-0.41%)
Aug 10, 2004 66.43 67.62 66.37 67.62 1,231,829 +1.45(+2.19%)
Aug 09, 2004 66.70 67.11 66.17 66.17 1,286,048 -0.70(-1.05%)
Aug 06, 2004 67.01 67.35 66.32 66.87 2,000,350 -0.95(-1.40%)
Aug 05, 2004 69.90 69.90 67.82 67.82 1,840,500 -1.91(-2.74%)
Aug 04, 2004 69.62 70.17 69.07 69.73 1,529,095 -0.28(-0.40%)
Aug 03, 2004 70.57 70.86 69.85 70.01 1,065,786 -0.55(-0.78%)
Aug 02, 2004 69.92 70.83 69.53 70.56 1,554,685 +0.49(+0.70%)
Jul 30, 2004 70.11 70.11 69.55 70.07 988,782 -0.03(-0.05%)
Jul 29, 2004 69.50 70.15 69.05 70.11 1,652,255 +0.62(+0.89%)
Jul 28, 2004 68.64 69.72 68.04 69.49 1,627,833 +0.63(+0.92%)
Jul 27, 2004 68.81 69.32 68.16 68.86 1,482,355 +0.09(+0.12%)
Jul 26, 2004 68.99 69.43 68.46 68.77 1,123,393 -0.18(-0.26%)
Jul 23, 2004 69.12 69.75 68.46 68.95 1,730,544 -0.51(-0.74%)
Jul 22, 2004 69.81 70.11 68.79 69.47 2,649,918 -0.34(-0.49%)
Jul 21, 2004 70.87 71.43 69.81 69.81 1,876,022 -1.06(-1.50%)
Jul 20, 2004 69.17 70.87 69.17 70.87 1,819,584 +1.70(+2.46%)
Jul 19, 2004 69.31 69.53 68.69 69.17 1,162,304 +0.02(+0.02%)
Jul 16, 2004 70.06 70.06 69.11 69.15 1,134,727 -0.43(-0.62%)
Jul 15, 2004 68.46 70.13 68.43 69.58 1,530,147 +1.11(+1.62%)
Jul 14, 2004 67.74 69.11 67.67 68.46 1,909,324 +0.43(+0.63%)
Jul 13, 2004 68.38 68.45 67.91 68.04 775,648 -0.37(-0.54%)
Jul 12, 2004 68.41 68.69 67.80 68.40 868,310 -0.01(-0.01%)
Jul 09, 2004 68.12 68.49 67.46 68.41 1,475,695 +0.52(+0.77%)
Jul 08, 2004 68.94 69.05 67.89 67.89 1,392,498 -1.41(-2.04%)
Jul 07, 2004 68.52 69.30 68.52 69.30 1,160,201 +0.79(+1.15%)
Jul 06, 2004 68.38 68.85 68.01 68.52 1,169,899 -0.38(-0.55%)
Jul 02, 2004 69.35 69.41 68.55 68.89 933,863 -0.34(-0.49%)
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.