FDX - FedEx Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 2018185.15188.75183.10184.11184.112,556,300
Dec 13, 2018189.03189.45183.55187.18187.184,194,800
Dec 12, 2018192.39193.12187.58188.27188.273,684,700
Dec 11, 2018195.37196.50187.03189.65189.654,584,600
Dec 10, 2018198.71198.73188.51192.93192.935,887,300
Dec 07, 2018214.70217.45200.12201.39201.393,101,100
Dec 07, 20180.65 Dividend
Dec 06, 2018212.00215.31209.50215.06214.412,248,100
Dec 04, 2018227.00227.55212.80215.52214.873,819,600
Dec 03, 2018232.66234.49228.27230.04229.341,465,900
Nov 30, 2018227.20229.57226.25229.00228.311,588,900
Nov 29, 2018230.92231.50227.33227.50226.811,162,900
Nov 28, 2018226.56231.85225.13231.85231.151,311,500
Nov 27, 2018223.78225.85222.42225.23224.551,122,000
Nov 26, 2018225.88226.12223.10225.04224.361,157,000
Nov 23, 2018221.42226.00220.56223.40222.72498,200
Nov 21, 2018222.35226.30222.35222.55221.881,019,900
Nov 20, 2018222.72224.17220.02221.34220.671,620,300
Nov 19, 2018226.46228.99224.69226.30225.621,106,200
Nov 16, 2018226.88228.17224.59226.69226.001,240,900
Nov 15, 2018223.23229.46221.98227.81227.121,285,900
Nov 14, 2018224.54227.30222.99225.16224.481,380,300
Nov 13, 2018220.79225.25220.04222.51221.841,086,500
Nov 12, 2018224.59225.19218.77219.63218.971,577,800
Nov 09, 2018229.00229.60222.66224.40223.721,695,000
Nov 08, 2018230.35231.81227.85229.40228.711,039,700
Nov 07, 2018228.37231.56225.17231.28230.581,289,200
Nov 06, 2018222.54227.17221.92226.77226.081,252,700
Nov 05, 2018222.10224.10221.58222.61221.941,257,200
Nov 02, 2018226.67227.65220.45221.66220.991,808,400
Nov 01, 2018221.00225.13218.35224.04223.361,537,700
Oct 31, 2018219.08222.86219.08220.34219.671,721,800
Oct 30, 2018211.08217.14210.90216.53215.881,302,400
Oct 29, 2018213.56215.88207.90211.04210.401,356,400
Oct 26, 2018210.88214.25208.10210.53209.891,678,100
Oct 25, 2018211.33215.51210.56213.78213.131,632,700
Oct 24, 2018216.62219.42208.85209.20208.572,168,500
Oct 23, 2018215.05219.45212.18218.38217.721,953,800
Oct 22, 2018219.75220.67217.04218.40217.741,366,300
Oct 19, 2018217.65220.74216.97219.80219.141,691,000
Oct 18, 2018222.50223.43216.09217.29216.631,906,800
Oct 17, 2018226.00226.00222.44223.46222.781,377,800
Oct 16, 2018222.92226.35221.69226.18225.501,722,100
Oct 15, 2018220.93221.66219.10221.02220.352,276,300
Oct 12, 2018224.14224.76217.65221.00220.332,869,200
Oct 11, 2018220.51224.70216.81217.42216.762,739,700
Oct 10, 2018229.15229.55221.35221.46220.792,575,300
Oct 09, 2018234.40234.75229.15229.75229.061,668,700
Oct 08, 2018234.92238.60232.78234.99234.281,527,800
Oct 05, 2018239.01239.60232.93236.06235.351,520,500
Oct 04, 2018240.81242.39237.67239.07238.351,101,300
Oct 03, 2018239.34243.36239.33240.94240.211,269,000
Oct 02, 2018239.48240.94238.81239.00238.281,223,700
Oct 01, 2018242.48243.55239.37239.93239.201,427,100
Sep 28, 2018239.92241.18237.51240.79240.061,837,700
Sep 27, 2018241.44242.18239.25240.70239.971,422,300
Sep 26, 2018239.57243.19238.90241.11240.382,270,900
Sep 25, 2018244.32244.52238.80239.20238.482,921,100
Sep 24, 2018246.54247.12242.63243.84243.101,716,600
Sep 21, 2018249.23250.95246.83247.32246.572,389,800
Sep 20, 2018244.65247.57244.15246.81246.062,379,900
Sep 19, 2018241.30243.51238.64242.88242.153,288,700
Sep 18, 2018249.74250.00241.22241.58240.856,941,200
Sep 17, 2018257.27259.25253.67255.73254.962,226,500
Sep 14, 2018253.40256.91253.31255.44254.671,253,300
Sep 13, 2018254.48257.33252.78253.17252.401,717,600
Sep 12, 2018249.36254.27248.59252.98252.221,558,200
Sep 11, 2018248.89250.14247.30249.36248.611,151,500
Sep 10, 2018246.08250.98245.53249.45248.701,229,900
Sep 07, 2018245.00248.33244.05245.97245.231,217,300
Sep 07, 20180.65 Dividend
Sep 06, 2018244.14247.13243.05246.19244.801,069,400
Sep 05, 2018241.06245.19240.38244.76243.381,889,200
Sep 04, 2018243.90243.93240.83241.29239.931,891,400
Aug 31, 2018246.42246.65243.44243.95242.571,476,000
Aug 30, 2018247.46247.93245.85246.74245.341,171,400
Aug 29, 2018248.12248.38246.80247.60246.20981,700
Aug 28, 2018249.46249.67247.26247.63246.23857,900
Aug 27, 2018246.34249.84246.34248.90247.491,650,900
Aug 24, 2018245.66246.07244.48245.02243.631,066,100
Aug 23, 2018246.86247.66243.81244.47243.091,205,400
Aug 22, 2018250.14250.77246.60246.94245.541,168,200
Aug 21, 2018248.79252.29248.79251.11249.691,263,800
Aug 20, 2018247.34249.92247.34248.79247.381,031,400
Aug 17, 2018246.04247.45245.48246.94245.54803,800
Aug 16, 2018245.02248.66244.50246.25244.861,031,200
Aug 15, 2018243.07244.03239.90243.48242.10915,300
Aug 14, 2018241.55246.05241.55243.70242.321,038,800
Aug 13, 2018242.00242.67240.16240.99239.63900,100
Aug 10, 2018244.19244.19240.34241.76240.391,483,100
Aug 09, 2018246.00247.07244.79244.80243.421,115,600
Aug 08, 2018247.80248.28245.39245.49244.10888,600
Aug 07, 2018245.85249.69244.69247.85246.451,144,700
Aug 06, 2018242.36245.53242.36245.13243.741,209,700
Aug 03, 2018240.63244.07240.19243.32241.94962,300
Aug 02, 2018240.00241.92238.78241.12239.761,030,000
Aug 01, 2018245.70245.70240.68241.10239.741,096,700
Jul 31, 2018242.52248.62242.44245.87244.481,886,200
Jul 30, 2018240.77244.35240.02240.44239.081,212,800
Jul 27, 2018241.98244.13240.07240.84239.481,215,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...