Skip to main content

FedEx Corp (NY: FDX )

293.54 +37.16 (+14.49%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 69.28 70.01 68.75 69.90 1,705,309 +0.53(+0.76%)
Jun 29, 2004 69.15 69.62 69.14 69.37 1,234,572 +0.25(+0.36%)
Jun 28, 2004 68.54 69.98 68.54 69.12 1,999,344 +0.81(+1.19%)
Jun 25, 2004 68.30 68.75 67.99 68.31 1,643,837 +0.07(+0.10%)
Jun 24, 2004 68.25 68.57 67.91 68.24 1,484,549 -0.26(-0.37%)
Jun 23, 2004 67.62 68.82 67.48 68.50 3,398,698 +1.39(+2.07%)
Jun 22, 2004 66.77 67.15 66.54 67.11 1,038,237 +0.39(+0.58%)
Jun 21, 2004 66.91 67.21 66.73 66.73 700,728 -0.21(-0.32%)
Jun 18, 2004 66.67 67.27 66.32 66.94 1,119,343 +0.26(+0.38%)
Jun 17, 2004 66.88 66.88 65.80 66.68 1,185,606 -0.21(-0.31%)
Jun 16, 2004 66.53 66.96 66.40 66.89 1,724,475 +0.66(+0.99%)
Jun 15, 2004 65.84 66.57 65.72 66.23 1,472,044 +0.61(+0.93%)
Jun 14, 2004 65.55 66.19 65.21 65.62 1,208,862 -0.21(-0.33%)
Jun 10, 2004 66.23 66.66 65.19 65.84 2,241,374 +0.80(+1.22%)
Jun 09, 2004 65.43 65.43 64.86 65.04 948,952 -0.39(-0.60%)
Jun 08, 2004 64.78 65.43 64.45 65.43 1,480,926 +0.66(+1.02%)
Jun 07, 2004 63.71 64.89 63.57 64.78 1,355,178 +1.27(+1.99%)
Jun 04, 2004 63.79 63.92 63.16 63.51 944,511 +0.05(+0.08%)
Jun 03, 2004 62.89 63.61 62.58 63.46 1,472,395 +0.33(+0.53%)
Jun 02, 2004 62.34 63.19 62.34 63.12 1,066,285 +0.81(+1.30%)
Jun 01, 2004 62.82 62.82 61.85 62.31 1,308,315 -0.65(-1.03%)
May 28, 2004 62.76 63.19 62.52 62.96 674,433 +0.29(+0.46%)
May 27, 2004 63.66 63.83 62.03 62.67 1,721,553 -0.56(-0.89%)
May 26, 2004 63.06 63.41 62.47 63.23 1,319,651 +0.11(+0.18%)
May 25, 2004 61.61 63.32 61.09 63.12 1,612,985 +1.60(+2.60%)
May 24, 2004 60.80 61.70 60.69 61.52 1,160,713 +1.08(+1.78%)
May 21, 2004 61.18 61.18 60.15 60.45 1,306,562 -0.32(-0.52%)
May 20, 2004 60.90 61.00 60.31 60.76 826,476 -0.20(-0.32%)
May 19, 2004 61.61 61.87 60.76 60.96 1,166,089 -0.42(-0.68%)
May 18, 2004 60.50 61.51 60.33 61.38 1,359,502 +1.01(+1.67%)
May 17, 2004 60.54 60.65 59.34 60.37 1,294,408 -0.39(-0.63%)
May 14, 2004 60.44 61.04 59.95 60.75 1,190,280 +0.32(+0.52%)
May 13, 2004 60.92 60.96 60.14 60.44 1,251,284 -0.57(-0.94%)
May 12, 2004 60.75 61.14 59.68 61.01 1,682,403 +0.10(+0.17%)
May 11, 2004 60.67 60.94 59.82 60.91 1,436,050 +0.43(+0.71%)
May 10, 2004 61.10 61.16 60.08 60.48 1,661,835 -0.80(-1.31%)
May 07, 2004 61.20 61.81 60.86 61.28 1,155,337 -0.61(-0.98%)
May 06, 2004 62.17 62.38 61.46 61.89 869,950 -0.65(-1.04%)
May 05, 2004 62.61 62.61 61.69 62.54 983,427 +0.03(+0.04%)
May 04, 2004 62.32 63.10 61.99 62.52 1,125,303 +0.20(+0.32%)
May 03, 2004 61.69 62.49 61.52 62.32 1,068,856 +0.79(+1.28%)
Apr 30, 2004 62.12 62.12 61.27 61.53 1,401,107 -0.37(-0.59%)
Apr 29, 2004 62.72 62.96 61.61 61.90 1,445,516 -0.62(-1.00%)
Apr 28, 2004 63.53 63.58 62.49 62.52 929,085 -0.97(-1.52%)
Apr 27, 2004 62.77 63.95 62.77 63.49 1,821,123 +1.04(+1.67%)
Apr 26, 2004 63.49 63.94 62.22 62.45 1,932,029 -1.00(-1.58%)
Apr 23, 2004 64.26 64.26 62.94 63.45 1,700,050 -1.05(-1.63%)
Apr 22, 2004 63.00 64.74 62.88 64.50 1,848,470 +1.33(+2.10%)
Apr 21, 2004 62.43 63.40 62.08 63.17 1,069,791 +0.68(+1.10%)
Apr 20, 2004 63.28 63.62 62.49 62.49 896,946 -0.73(-1.15%)
Apr 19, 2004 63.49 63.64 62.95 63.22 1,025,499 -0.53(-0.83%)
Apr 16, 2004 64.42 64.43 63.43 63.75 1,477,070 -0.39(-0.60%)
Apr 15, 2004 64.14 64.72 63.73 64.13 1,196,474 +0.16(+0.25%)
Apr 14, 2004 63.28 64.18 63.17 63.97 1,300,251 +0.38(+0.59%)
Apr 13, 2004 64.30 64.48 63.45 63.59 1,367,215 -0.42(-0.66%)
Apr 12, 2004 63.56 64.34 63.26 64.01 1,115,135 +0.85(+1.34%)
Apr 08, 2004 64.69 64.69 62.74 63.17 3,011,871 -1.06(-1.65%)
Apr 07, 2004 64.81 64.81 63.84 64.23 1,428,804 -0.58(-0.90%)
Apr 06, 2004 64.49 64.99 63.98 64.81 1,755,094 +0.17(+0.26%)
Apr 05, 2004 64.60 65.03 64.10 64.64 1,611,933 -0.45(-0.70%)
Apr 02, 2004 64.64 65.09 64.29 65.09 1,718,515 +1.09(+1.70%)
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.