FDX - FedEx Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 2017240.50241.74239.56240.05240.052,226,987
Dec 14, 2017242.23242.82238.31238.50238.501,537,000
Dec 13, 2017240.39243.48239.50242.02242.021,204,800
Dec 12, 2017238.65241.37238.02239.50239.501,731,100
Dec 11, 2017239.67241.11237.26238.61238.611,423,000
Dec 08, 2017240.27241.00238.81240.73240.731,196,600
Dec 08, 20170.5 Dividend
Dec 07, 2017236.41240.28235.75239.30238.801,232,200
Dec 06, 2017234.65237.77233.67236.39235.901,523,400
Dec 05, 2017238.30239.51235.07235.40234.911,592,100
Dec 04, 2017234.77243.06233.79239.05238.553,049,700
Dec 01, 2017231.72232.99226.17230.84230.361,809,900
Nov 30, 2017227.33233.89227.33231.46230.982,789,100
Nov 29, 2017218.92226.48218.77225.93225.461,881,800
Nov 28, 2017218.82218.92216.71218.51218.051,647,700
Nov 27, 2017217.11218.36216.36217.87217.411,244,700
Nov 24, 2017219.00219.10216.35217.00216.55703,600
Nov 22, 2017218.03218.42216.53217.83217.371,331,900
Nov 21, 2017217.88217.97216.83217.32216.871,226,000
Nov 20, 2017216.61218.34216.05217.25216.80991,200
Nov 17, 2017217.06218.28215.86216.00215.551,446,800
Nov 16, 2017215.32218.68214.81217.91217.451,520,300
Nov 15, 2017218.96219.88214.17214.45214.001,323,400
Nov 14, 2017220.81220.98219.52219.94219.48805,000
Nov 13, 2017219.50221.77218.65221.43220.971,209,500
Nov 10, 2017216.89218.45216.27218.15217.69936,300
Nov 09, 2017219.40219.75215.47217.44216.991,003,400
Nov 08, 2017220.43221.91219.83220.50220.04972,900
Nov 07, 2017221.56222.84220.80221.16220.70855,600
Nov 06, 2017223.63224.14220.52220.95220.491,103,700
Nov 03, 2017225.16225.92223.74224.24223.77810,600
Nov 02, 2017225.70226.50222.86225.30224.831,318,400
Nov 01, 2017227.00227.38224.67225.46224.991,149,900
Oct 31, 2017228.12228.31225.78225.81225.34949,200
Oct 30, 2017230.07230.45227.17227.72227.24742,800
Oct 27, 2017228.99231.35228.61230.47229.991,241,400
Oct 26, 2017226.32230.08225.90229.04228.561,430,400
Oct 25, 2017225.39226.41225.02225.50225.031,108,600
Oct 24, 2017225.74226.72225.24225.84225.371,107,100
Oct 23, 2017226.00226.58224.69225.34224.871,192,400
Oct 20, 2017224.94225.85224.00225.07224.601,297,900
Oct 19, 2017221.48224.00220.61223.97223.501,487,000
Oct 18, 2017220.46223.27220.21222.30221.84851,300
Oct 17, 2017221.01221.51219.81220.10219.641,034,000
Oct 16, 2017222.72222.88220.28221.35220.89762,800
Oct 13, 2017225.49226.08222.00222.22221.761,088,200
Oct 12, 2017222.57225.83222.31225.06224.591,172,400
Oct 11, 2017221.46223.00221.25222.68222.211,318,600
Oct 10, 2017221.35222.22220.65220.78220.32710,200
Oct 09, 2017221.11221.77220.04220.64220.181,024,600
Oct 06, 2017221.51222.24220.22220.80220.34783,000
Oct 05, 2017218.39221.66217.77221.61221.152,072,800
Oct 04, 2017222.87223.47221.21221.32220.861,004,800
Oct 03, 2017226.19226.90222.58223.00222.531,291,300
Oct 02, 2017225.51227.00224.60226.33225.861,168,800
Sep 29, 2017224.26226.34223.49225.58225.111,290,200
Sep 28, 2017219.62224.50219.12224.26223.791,467,900
Sep 27, 2017220.78220.98220.00220.00219.541,262,300
Sep 26, 2017218.74220.32218.54219.81219.351,404,700
Sep 25, 2017220.13220.92217.60219.20218.741,277,500
Sep 22, 2017218.85220.95217.84220.00219.541,607,600
Sep 21, 2017220.00220.78218.00218.83218.372,092,300
Sep 20, 2017216.37222.71215.57220.50220.044,275,900
Sep 19, 2017215.13216.95215.00216.00215.552,127,000
Sep 18, 2017215.00216.34214.11215.08214.631,125,800
Sep 15, 2017212.87217.00211.74214.83214.381,811,600
Sep 14, 2017214.16216.19214.03214.52214.07967,900
Sep 13, 2017215.12215.53213.61215.00214.55800,900
Sep 12, 2017213.31217.30213.11215.54215.091,580,700
Sep 11, 2017212.11213.00211.01212.40211.961,491,900
Sep 08, 2017212.69212.69209.67210.48210.041,601,000
Sep 08, 20170.5 Dividend
Sep 07, 2017212.70214.00212.11213.66212.71881,600
Sep 06, 2017214.00214.73211.91211.91210.971,134,800
Sep 05, 2017214.20214.92212.40213.26212.32992,000
Sep 01, 2017215.12216.71214.50215.05214.10825,600
Aug 31, 2017214.75215.15213.37214.38213.431,088,500
Aug 30, 2017212.18214.49211.56213.78212.831,010,700
Aug 29, 2017207.46211.65207.22211.30210.37824,300
Aug 28, 2017208.43209.24207.83208.84207.92640,100
Aug 25, 2017207.73209.01207.19207.76206.84614,200
Aug 24, 2017208.02208.06205.64206.67205.76598,200
Aug 23, 2017208.32208.84206.00207.07206.151,015,800
Aug 22, 2017207.00209.60206.81209.28208.35701,500
Aug 21, 2017206.00206.60204.87206.33205.42980,800
Aug 18, 2017205.22207.57204.69206.00205.09930,400
Aug 17, 2017209.00209.44205.37205.37204.461,028,600
Aug 16, 2017209.43210.99209.34209.63208.70709,700
Aug 15, 2017208.51210.26208.03209.07208.14723,000
Aug 14, 2017205.95208.03205.95207.86206.941,103,400
Aug 11, 2017203.39206.81203.13204.87203.961,136,600
Aug 10, 2017205.80206.00203.53203.55202.651,110,200
Aug 09, 2017206.58206.65204.65206.18205.271,018,700
Aug 08, 2017208.55209.45206.72207.00206.081,255,300
Aug 07, 2017209.00209.00207.59208.37207.45988,400
Aug 04, 2017209.22210.48206.42209.32208.391,450,000
Aug 03, 2017209.13209.72208.28209.36208.431,091,000
Aug 02, 2017207.00209.68206.30209.50208.571,359,900
Aug 01, 2017208.96209.41205.91206.71205.801,176,900
Jul 31, 2017208.37208.82207.71208.03207.11828,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...