FDX - FedEx Corporation
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 14, 2018 | 185.15 | 188.75 | 183.10 | 184.11 | 184.11 | 2,556,300 |
| Dec 13, 2018 | 189.03 | 189.45 | 183.55 | 187.18 | 187.18 | 4,194,800 |
| Dec 12, 2018 | 192.39 | 193.12 | 187.58 | 188.27 | 188.27 | 3,684,700 |
| Dec 11, 2018 | 195.37 | 196.50 | 187.03 | 189.65 | 189.65 | 4,584,600 |
| Dec 10, 2018 | 198.71 | 198.73 | 188.51 | 192.93 | 192.93 | 5,887,300 |
| Dec 07, 2018 | 214.70 | 217.45 | 200.12 | 201.39 | 201.39 | 3,101,100 |
| Dec 07, 2018 | 0.65 Dividend | |||||
| Dec 06, 2018 | 212.00 | 215.31 | 209.50 | 215.06 | 214.41 | 2,248,100 |
| Dec 04, 2018 | 227.00 | 227.55 | 212.80 | 215.52 | 214.87 | 3,819,600 |
| Dec 03, 2018 | 232.66 | 234.49 | 228.27 | 230.04 | 229.34 | 1,465,900 |
| Nov 30, 2018 | 227.20 | 229.57 | 226.25 | 229.00 | 228.31 | 1,588,900 |
| Nov 29, 2018 | 230.92 | 231.50 | 227.33 | 227.50 | 226.81 | 1,162,900 |
| Nov 28, 2018 | 226.56 | 231.85 | 225.13 | 231.85 | 231.15 | 1,311,500 |
| Nov 27, 2018 | 223.78 | 225.85 | 222.42 | 225.23 | 224.55 | 1,122,000 |
| Nov 26, 2018 | 225.88 | 226.12 | 223.10 | 225.04 | 224.36 | 1,157,000 |
| Nov 23, 2018 | 221.42 | 226.00 | 220.56 | 223.40 | 222.72 | 498,200 |
| Nov 21, 2018 | 222.35 | 226.30 | 222.35 | 222.55 | 221.88 | 1,019,900 |
| Nov 20, 2018 | 222.72 | 224.17 | 220.02 | 221.34 | 220.67 | 1,620,300 |
| Nov 19, 2018 | 226.46 | 228.99 | 224.69 | 226.30 | 225.62 | 1,106,200 |
| Nov 16, 2018 | 226.88 | 228.17 | 224.59 | 226.69 | 226.00 | 1,240,900 |
| Nov 15, 2018 | 223.23 | 229.46 | 221.98 | 227.81 | 227.12 | 1,285,900 |
| Nov 14, 2018 | 224.54 | 227.30 | 222.99 | 225.16 | 224.48 | 1,380,300 |
| Nov 13, 2018 | 220.79 | 225.25 | 220.04 | 222.51 | 221.84 | 1,086,500 |
| Nov 12, 2018 | 224.59 | 225.19 | 218.77 | 219.63 | 218.97 | 1,577,800 |
| Nov 09, 2018 | 229.00 | 229.60 | 222.66 | 224.40 | 223.72 | 1,695,000 |
| Nov 08, 2018 | 230.35 | 231.81 | 227.85 | 229.40 | 228.71 | 1,039,700 |
| Nov 07, 2018 | 228.37 | 231.56 | 225.17 | 231.28 | 230.58 | 1,289,200 |
| Nov 06, 2018 | 222.54 | 227.17 | 221.92 | 226.77 | 226.08 | 1,252,700 |
| Nov 05, 2018 | 222.10 | 224.10 | 221.58 | 222.61 | 221.94 | 1,257,200 |
| Nov 02, 2018 | 226.67 | 227.65 | 220.45 | 221.66 | 220.99 | 1,808,400 |
| Nov 01, 2018 | 221.00 | 225.13 | 218.35 | 224.04 | 223.36 | 1,537,700 |
| Oct 31, 2018 | 219.08 | 222.86 | 219.08 | 220.34 | 219.67 | 1,721,800 |
| Oct 30, 2018 | 211.08 | 217.14 | 210.90 | 216.53 | 215.88 | 1,302,400 |
| Oct 29, 2018 | 213.56 | 215.88 | 207.90 | 211.04 | 210.40 | 1,356,400 |
| Oct 26, 2018 | 210.88 | 214.25 | 208.10 | 210.53 | 209.89 | 1,678,100 |
| Oct 25, 2018 | 211.33 | 215.51 | 210.56 | 213.78 | 213.13 | 1,632,700 |
| Oct 24, 2018 | 216.62 | 219.42 | 208.85 | 209.20 | 208.57 | 2,168,500 |
| Oct 23, 2018 | 215.05 | 219.45 | 212.18 | 218.38 | 217.72 | 1,953,800 |
| Oct 22, 2018 | 219.75 | 220.67 | 217.04 | 218.40 | 217.74 | 1,366,300 |
| Oct 19, 2018 | 217.65 | 220.74 | 216.97 | 219.80 | 219.14 | 1,691,000 |
| Oct 18, 2018 | 222.50 | 223.43 | 216.09 | 217.29 | 216.63 | 1,906,800 |
| Oct 17, 2018 | 226.00 | 226.00 | 222.44 | 223.46 | 222.78 | 1,377,800 |
| Oct 16, 2018 | 222.92 | 226.35 | 221.69 | 226.18 | 225.50 | 1,722,100 |
| Oct 15, 2018 | 220.93 | 221.66 | 219.10 | 221.02 | 220.35 | 2,276,300 |
| Oct 12, 2018 | 224.14 | 224.76 | 217.65 | 221.00 | 220.33 | 2,869,200 |
| Oct 11, 2018 | 220.51 | 224.70 | 216.81 | 217.42 | 216.76 | 2,739,700 |
| Oct 10, 2018 | 229.15 | 229.55 | 221.35 | 221.46 | 220.79 | 2,575,300 |
| Oct 09, 2018 | 234.40 | 234.75 | 229.15 | 229.75 | 229.06 | 1,668,700 |
| Oct 08, 2018 | 234.92 | 238.60 | 232.78 | 234.99 | 234.28 | 1,527,800 |
| Oct 05, 2018 | 239.01 | 239.60 | 232.93 | 236.06 | 235.35 | 1,520,500 |
| Oct 04, 2018 | 240.81 | 242.39 | 237.67 | 239.07 | 238.35 | 1,101,300 |
| Oct 03, 2018 | 239.34 | 243.36 | 239.33 | 240.94 | 240.21 | 1,269,000 |
| Oct 02, 2018 | 239.48 | 240.94 | 238.81 | 239.00 | 238.28 | 1,223,700 |
| Oct 01, 2018 | 242.48 | 243.55 | 239.37 | 239.93 | 239.20 | 1,427,100 |
| Sep 28, 2018 | 239.92 | 241.18 | 237.51 | 240.79 | 240.06 | 1,837,700 |
| Sep 27, 2018 | 241.44 | 242.18 | 239.25 | 240.70 | 239.97 | 1,422,300 |
| Sep 26, 2018 | 239.57 | 243.19 | 238.90 | 241.11 | 240.38 | 2,270,900 |
| Sep 25, 2018 | 244.32 | 244.52 | 238.80 | 239.20 | 238.48 | 2,921,100 |
| Sep 24, 2018 | 246.54 | 247.12 | 242.63 | 243.84 | 243.10 | 1,716,600 |
| Sep 21, 2018 | 249.23 | 250.95 | 246.83 | 247.32 | 246.57 | 2,389,800 |
| Sep 20, 2018 | 244.65 | 247.57 | 244.15 | 246.81 | 246.06 | 2,379,900 |
| Sep 19, 2018 | 241.30 | 243.51 | 238.64 | 242.88 | 242.15 | 3,288,700 |
| Sep 18, 2018 | 249.74 | 250.00 | 241.22 | 241.58 | 240.85 | 6,941,200 |
| Sep 17, 2018 | 257.27 | 259.25 | 253.67 | 255.73 | 254.96 | 2,226,500 |
| Sep 14, 2018 | 253.40 | 256.91 | 253.31 | 255.44 | 254.67 | 1,253,300 |
| Sep 13, 2018 | 254.48 | 257.33 | 252.78 | 253.17 | 252.40 | 1,717,600 |
| Sep 12, 2018 | 249.36 | 254.27 | 248.59 | 252.98 | 252.22 | 1,558,200 |
| Sep 11, 2018 | 248.89 | 250.14 | 247.30 | 249.36 | 248.61 | 1,151,500 |
| Sep 10, 2018 | 246.08 | 250.98 | 245.53 | 249.45 | 248.70 | 1,229,900 |
| Sep 07, 2018 | 245.00 | 248.33 | 244.05 | 245.97 | 245.23 | 1,217,300 |
| Sep 07, 2018 | 0.65 Dividend | |||||
| Sep 06, 2018 | 244.14 | 247.13 | 243.05 | 246.19 | 244.80 | 1,069,400 |
| Sep 05, 2018 | 241.06 | 245.19 | 240.38 | 244.76 | 243.38 | 1,889,200 |
| Sep 04, 2018 | 243.90 | 243.93 | 240.83 | 241.29 | 239.93 | 1,891,400 |
| Aug 31, 2018 | 246.42 | 246.65 | 243.44 | 243.95 | 242.57 | 1,476,000 |
| Aug 30, 2018 | 247.46 | 247.93 | 245.85 | 246.74 | 245.34 | 1,171,400 |
| Aug 29, 2018 | 248.12 | 248.38 | 246.80 | 247.60 | 246.20 | 981,700 |
| Aug 28, 2018 | 249.46 | 249.67 | 247.26 | 247.63 | 246.23 | 857,900 |
| Aug 27, 2018 | 246.34 | 249.84 | 246.34 | 248.90 | 247.49 | 1,650,900 |
| Aug 24, 2018 | 245.66 | 246.07 | 244.48 | 245.02 | 243.63 | 1,066,100 |
| Aug 23, 2018 | 246.86 | 247.66 | 243.81 | 244.47 | 243.09 | 1,205,400 |
| Aug 22, 2018 | 250.14 | 250.77 | 246.60 | 246.94 | 245.54 | 1,168,200 |
| Aug 21, 2018 | 248.79 | 252.29 | 248.79 | 251.11 | 249.69 | 1,263,800 |
| Aug 20, 2018 | 247.34 | 249.92 | 247.34 | 248.79 | 247.38 | 1,031,400 |
| Aug 17, 2018 | 246.04 | 247.45 | 245.48 | 246.94 | 245.54 | 803,800 |
| Aug 16, 2018 | 245.02 | 248.66 | 244.50 | 246.25 | 244.86 | 1,031,200 |
| Aug 15, 2018 | 243.07 | 244.03 | 239.90 | 243.48 | 242.10 | 915,300 |
| Aug 14, 2018 | 241.55 | 246.05 | 241.55 | 243.70 | 242.32 | 1,038,800 |
| Aug 13, 2018 | 242.00 | 242.67 | 240.16 | 240.99 | 239.63 | 900,100 |
| Aug 10, 2018 | 244.19 | 244.19 | 240.34 | 241.76 | 240.39 | 1,483,100 |
| Aug 09, 2018 | 246.00 | 247.07 | 244.79 | 244.80 | 243.42 | 1,115,600 |
| Aug 08, 2018 | 247.80 | 248.28 | 245.39 | 245.49 | 244.10 | 888,600 |
| Aug 07, 2018 | 245.85 | 249.69 | 244.69 | 247.85 | 246.45 | 1,144,700 |
| Aug 06, 2018 | 242.36 | 245.53 | 242.36 | 245.13 | 243.74 | 1,209,700 |
| Aug 03, 2018 | 240.63 | 244.07 | 240.19 | 243.32 | 241.94 | 962,300 |
| Aug 02, 2018 | 240.00 | 241.92 | 238.78 | 241.12 | 239.76 | 1,030,000 |
| Aug 01, 2018 | 245.70 | 245.70 | 240.68 | 241.10 | 239.74 | 1,096,700 |
| Jul 31, 2018 | 242.52 | 248.62 | 242.44 | 245.87 | 244.48 | 1,886,200 |
| Jul 30, 2018 | 240.77 | 244.35 | 240.02 | 240.44 | 239.08 | 1,212,800 |
| Jul 27, 2018 | 241.98 | 244.13 | 240.07 | 240.84 | 239.48 | 1,215,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
