Financial News

FedEx Corp (NY: FDX )

279.95 USD -1.97 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 160.62 162.21 159.35 161.90 1,016,365 +0.45(+0.28%)
Jul 28, 2016 160.20 161.77 159.41 161.45 872,195 +0.54(+0.34%)
Jul 27, 2016 161.35 161.99 160.00 160.91 1,020,349 -0.59(-0.37%)
Jul 26, 2016 160.48 161.82 160.16 161.50 1,147,263 +1.27(+0.79%)
Jul 25, 2016 160.29 160.81 159.41 160.23 1,344,154 -0.54(-0.34%)
Jul 22, 2016 158.05 160.82 158.05 160.77 1,233,193 +2.36(+1.49%)
Jul 21, 2016 159.51 160.52 158.03 158.41 877,327 -1.66(-1.04%)
Jul 20, 2016 160.09 161.01 159.07 160.07 683,399 +0.39(+0.24%)
Jul 19, 2016 159.95 160.74 159.26 159.68 773,184 -1.08(-0.67%)
Jul 18, 2016 160.76 161.17 159.63 160.76 870,303 +0.17(+0.11%)
Jul 15, 2016 162.17 162.23 160.40 160.59 1,257,112 -0.91(-0.56%)
Jul 14, 2016 161.79 163.64 161.44 161.50 1,556,527 +1.08(+0.67%)
Jul 13, 2016 160.13 161.25 159.36 160.42 1,448,293 +0.47(+0.29%)
Jul 12, 2016 157.80 160.15 157.41 159.95 1,723,689 +2.84(+1.81%)
Jul 11, 2016 157.11 158.62 156.42 157.11 1,895,737 +0.89(+0.57%)
Jul 08, 2016 154.00 156.88 152.60 156.22 1,743,781 +3.62(+2.37%)
Jul 07, 2016 151.94 153.49 151.32 152.60 1,511,042 +1.15(+0.76%)
Jul 06, 2016 151.59 152.10 150.00 151.45 1,876,458 -0.72(-0.47%)
Jul 05, 2016 152.47 153.06 150.35 152.17 1,917,087 -1.67(-1.09%)
Jul 01, 2016 154.47 153.84 153.84 153.84 2,048,800 +2.06(+1.36%)
Jun 30, 2016 150.26 151.80 149.01 151.78 1,716,198 +1.52(+1.01%)
Jun 29, 2016 149.73 150.57 148.85 150.26 2,192,052 +2.16(+1.46%)
Jun 28, 2016 148.52 149.24 146.19 148.10 1,936,753 +1.97(+1.35%)
Jun 27, 2016 149.10 149.41 145.00 146.13 2,944,314 -4.44(-2.95%)
Jun 24, 2016 151.95 154.07 149.50 150.57 5,853,546 -7.32(-4.64%)
Jun 23, 2016 157.50 158.66 156.75 157.89 2,269,374 +1.38(+0.88%)
Jun 22, 2016 162.07 162.47 156.40 156.51 4,838,856 -7.44(-4.54%)
Jun 21, 2016 164.55 164.78 163.21 163.95 1,931,510 -0.52(-0.32%)
Jun 20, 2016 164.28 166.49 163.24 164.47 2,018,040 +2.22(+1.37%)
Jun 17, 2016 161.91 162.74 161.27 162.25 2,247,009 +0.38(+0.23%)
Jun 16, 2016 158.95 162.29 157.51 161.87 1,896,094 +2.21(+1.38%)
Jun 15, 2016 160.03 161.33 159.51 159.66 1,202,499 -0.09(-0.06%)
Jun 14, 2016 160.20 161.45 158.47 159.75 1,299,498 -0.68(-0.42%)
Jun 13, 2016 160.32 161.97 160.30 160.43 1,447,558 -0.44(-0.27%)
Jun 10, 2016 162.76 163.29 160.32 160.87 1,599,356 -3.24(-1.97%)
Jun 09, 2016 163.64 164.43 162.88 164.11 1,043,852 -0.64(-0.39%)
Jun 08, 2016 164.75 165.90 164.49 164.75 934,079 -0.08(-0.05%)
Jun 07, 2016 164.58 165.32 163.81 164.83 1,502,664 +1.56(+0.96%)
Jun 06, 2016 163.18 163.98 161.66 163.27 1,473,724 -0.55(-0.34%)
Jun 03, 2016 162.36 164.06 161.00 163.82 1,430,364 -0.98(-0.59%)
Jun 02, 2016 164.64 165.10 163.70 164.80 684,232 +0.10(+0.06%)
Jun 01, 2016 163.90 164.81 162.37 164.70 928,923 -0.27(-0.16%)
May 31, 2016 165.43 167.00 164.48 164.97 1,338,704 +0.50(+0.30%)
May 27, 2016 163.64 164.47 164.47 164.47 919,600 +1.07(+0.65%)
May 26, 2016 164.21 164.48 162.82 163.40 1,045,122 -0.82(-0.50%)
May 25, 2016 165.00 165.97 164.03 164.22 1,013,872 -0.16(-0.10%)
May 24, 2016 162.97 164.94 161.99 164.38 1,205,925 +2.34(+1.44%)
May 23, 2016 161.65 162.78 161.10 162.04 1,190,065 +0.41(+0.25%)
May 20, 2016 160.34 162.46 159.53 161.63 1,370,492 +2.52(+1.58%)
May 19, 2016 158.46 160.22 157.84 159.11 1,102,086 -0.38(-0.24%)
May 18, 2016 158.00 160.63 158.00 159.49 1,292,334 +0.80(+0.50%)
May 17, 2016 158.57 160.68 157.85 158.69 1,433,542 +0.10(+0.06%)
May 16, 2016 157.56 159.19 156.91 158.59 1,080,867 +0.83(+0.53%)
May 13, 2016 158.58 159.39 156.92 157.76 1,322,242 -1.61(-1.01%)
May 12, 2016 162.40 162.46 158.22 159.37 1,634,286 -1.92(-1.19%)
May 11, 2016 163.00 163.95 160.86 161.29 1,287,033 -1.96(-1.20%)
May 10, 2016 162.42 163.94 161.90 163.25 1,451,775 +0.96(+0.59%)
May 09, 2016 161.40 162.90 161.14 162.29 1,056,847 +1.26(+0.78%)
May 06, 2016 160.45 161.54 157.69 161.03 1,758,375 +0.66(+0.41%)
May 05, 2016 165.42 166.00 160.07 160.37 2,584,642 -4.88(-2.95%)
May 04, 2016 165.61 167.10 164.53 165.25 1,416,482 +0.46(+0.28%)
May 03, 2016 165.76 166.22 163.17 164.79 1,284,234 -2.80(-1.67%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback