FDX - FedEx Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 2018232.32233.97229.05230.18230.181,935,900
Jul 13, 2018232.00234.89231.81233.75233.75983,400
Jul 12, 2018231.78233.75229.61232.69232.691,333,200
Jul 11, 2018233.24233.47229.61230.22230.221,394,600
Jul 10, 2018235.40237.20234.32235.66235.661,195,700
Jul 09, 2018229.21235.46228.98234.94234.941,733,900
Jul 06, 2018228.58229.29225.35228.27228.271,584,900
Jul 05, 2018228.34229.13225.51228.58228.581,623,600
Jul 03, 2018230.59231.45227.28227.61227.61922,000
Jul 02, 2018225.37229.63225.26229.39229.391,587,500
Jun 29, 2018228.17230.75227.00227.06227.062,262,700
Jun 28, 2018226.17228.06222.44226.67226.674,067,900
Jun 27, 2018236.85238.64229.64229.75229.752,596,500
Jun 26, 2018235.60237.93233.70236.85236.851,954,200
Jun 25, 2018239.73240.33231.98234.53234.533,605,700
Jun 22, 2018247.90248.14241.50241.77241.772,635,600
Jun 22, 20180.65 Dividend
Jun 21, 2018251.51251.80245.65246.72246.073,665,100
Jun 20, 2018257.31257.31251.09251.43250.773,906,200
Jun 19, 2018261.43261.51254.75258.39257.713,160,700
Jun 18, 2018263.09264.65261.58263.67262.981,392,400
Jun 15, 2018262.51264.99260.84264.56263.861,363,700
Jun 14, 2018264.00264.08261.36263.48262.791,015,600
Jun 13, 2018265.97266.03262.34262.92262.231,147,800
Jun 12, 2018263.59266.67263.19265.53264.831,782,400
Jun 11, 2018260.14263.42260.14261.97261.281,424,300
Jun 08, 2018256.97260.41256.75260.15259.461,221,800
Jun 07, 2018257.30260.62254.98257.25256.571,758,700
Jun 06, 2018253.93256.74251.51256.55255.871,096,300
Jun 05, 2018251.56252.75249.75252.00251.34953,900
Jun 04, 2018254.71256.50251.64251.88251.22917,300
Jun 01, 2018251.57254.80251.10253.60252.931,128,100
May 31, 2018253.55253.55248.80249.12248.461,300,900
May 30, 2018248.73254.19248.60253.08252.411,201,800
May 29, 2018250.23251.46246.31247.61246.961,088,600
May 25, 2018250.86253.18250.86251.50250.84841,200
May 24, 2018250.18252.01248.50251.74251.081,399,400
May 23, 2018252.02252.02248.62250.47249.811,095,500
May 22, 2018255.15256.30252.35252.59251.921,011,300
May 21, 2018251.00254.94250.68254.66253.991,384,200
May 18, 2018247.88249.73246.71249.45248.791,195,700
May 17, 2018247.69250.23247.28248.46247.811,084,000
May 16, 2018247.78248.72246.54247.12246.471,101,200
May 15, 2018249.48249.58246.25247.34246.691,638,200
May 14, 2018252.60253.78250.75251.35250.691,047,600
May 11, 2018248.22252.20247.97250.90250.241,941,200
May 10, 2018244.65248.21244.49247.70247.051,232,900
May 09, 2018243.11244.31241.08244.17243.531,388,700
May 08, 2018240.98245.33240.90241.95241.311,682,500
May 07, 2018245.69246.72242.31243.12242.481,308,600
May 04, 2018240.55246.14238.57244.94244.29989,500
May 03, 2018239.25243.80236.61242.15241.511,355,400
May 02, 2018243.78243.91238.74240.60239.971,461,900
May 01, 2018247.23248.31243.26244.66244.021,599,400
Apr 30, 2018251.09252.94246.67247.20246.551,603,400
Apr 27, 2018246.93250.89245.71250.33249.671,243,600
Apr 26, 2018247.20250.54244.59246.93246.281,708,400
Apr 25, 2018245.47248.01243.57246.90246.251,316,000
Apr 24, 2018250.39253.89243.24245.56244.911,817,800
Apr 23, 2018247.34249.38246.67248.82248.16813,900
Apr 20, 2018251.71252.47245.50247.12246.471,512,500
Apr 19, 2018254.98254.98249.59251.59250.931,483,900
Apr 18, 2018252.23257.47250.03255.53254.862,186,200
Apr 17, 2018251.72253.15250.38252.00251.341,351,800
Apr 16, 2018245.62251.08245.62250.03249.371,417,400
Apr 13, 2018243.62246.95243.10244.49243.851,651,800
Apr 12, 2018239.54243.58239.43241.91241.271,167,800
Apr 11, 2018236.12238.91235.78238.00237.37906,000
Apr 10, 2018238.00240.76236.95238.00237.371,649,200
Apr 09, 2018235.70238.38234.06234.32233.701,385,400
Apr 06, 2018239.28239.63231.71234.29233.671,447,000
Apr 05, 2018239.31241.94237.19241.07240.431,153,600
Apr 04, 2018236.51239.10232.53238.76238.132,027,400
Apr 03, 2018239.22241.29237.08241.04240.401,540,100
Apr 02, 2018239.19241.88235.20238.50237.872,063,900
Mar 29, 2018236.94242.58236.80240.11239.481,923,500
Mar 28, 2018234.64237.00232.43234.80234.181,882,000
Mar 27, 2018240.32241.27233.18234.64234.021,907,100
Mar 26, 2018233.75240.09231.52239.85239.222,659,400
Mar 23, 2018237.06238.74228.90229.48228.882,666,300
Mar 22, 2018246.00246.00235.39236.27235.654,249,800
Mar 21, 2018252.25258.00249.01249.02248.364,843,700
Mar 20, 2018250.55254.02249.38251.99251.333,398,100
Mar 19, 2018251.22252.80246.30249.61248.951,984,000
Mar 16, 2018248.49254.12248.02252.03251.372,167,000
Mar 15, 2018247.55251.62247.22247.40246.751,732,100
Mar 14, 2018252.24252.50246.57246.91246.261,539,300
Mar 13, 2018247.58252.74246.78250.77250.111,950,400
Mar 12, 2018247.08248.50245.65246.54245.891,277,100
Mar 09, 2018242.43247.39240.94247.12246.471,644,700
Mar 09, 20180.5 Dividend
Mar 08, 2018242.00242.01236.18240.47239.341,837,500
Mar 07, 2018240.00243.41239.50241.68240.541,648,200
Mar 06, 2018243.57244.62241.58243.04241.901,434,900
Mar 05, 2018239.40243.11237.20241.94240.801,064,200
Mar 02, 2018241.58242.82238.00241.31240.171,729,900
Mar 01, 2018246.35250.47242.49243.70242.551,967,800
Feb 28, 2018249.56251.60246.26246.41245.251,739,400
Feb 27, 2018254.63255.92248.61248.74247.571,393,700
Feb 26, 2018253.00255.15250.00254.51253.311,534,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...