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 |
|---|---|---|---|---|---|---|
| Sep 21, 2018 | 249.23 | 250.95 | 246.83 | 247.32 | 247.32 | 2,390,061 |
| Sep 20, 2018 | 244.65 | 247.57 | 244.15 | 246.81 | 246.81 | 2,355,100 |
| Sep 19, 2018 | 241.30 | 243.51 | 238.64 | 242.88 | 242.88 | 3,288,700 |
| Sep 18, 2018 | 249.74 | 250.00 | 241.22 | 241.58 | 241.58 | 6,941,200 |
| Sep 17, 2018 | 257.27 | 259.25 | 253.67 | 255.73 | 255.73 | 2,226,500 |
| Sep 14, 2018 | 253.40 | 256.91 | 253.31 | 255.44 | 255.44 | 1,253,300 |
| Sep 13, 2018 | 254.48 | 257.33 | 252.78 | 253.17 | 253.17 | 1,717,600 |
| Sep 12, 2018 | 249.36 | 254.27 | 248.59 | 252.98 | 252.98 | 1,558,200 |
| Sep 11, 2018 | 248.89 | 250.14 | 247.30 | 249.36 | 249.36 | 1,151,500 |
| Sep 10, 2018 | 246.08 | 250.98 | 245.53 | 249.45 | 249.45 | 1,229,900 |
| Sep 07, 2018 | 245.00 | 248.33 | 244.05 | 245.97 | 245.97 | 1,217,300 |
| Sep 07, 2018 | 0.65 Dividend | |||||
| Sep 06, 2018 | 244.14 | 247.13 | 243.05 | 246.19 | 245.54 | 1,069,400 |
| Sep 05, 2018 | 241.06 | 245.19 | 240.38 | 244.76 | 244.11 | 1,889,200 |
| Sep 04, 2018 | 243.90 | 243.93 | 240.83 | 241.29 | 240.65 | 1,891,400 |
| Aug 31, 2018 | 246.42 | 246.65 | 243.44 | 243.95 | 243.31 | 1,476,000 |
| Aug 30, 2018 | 247.46 | 247.93 | 245.85 | 246.74 | 246.09 | 1,171,400 |
| Aug 29, 2018 | 248.12 | 248.38 | 246.80 | 247.60 | 246.95 | 981,700 |
| Aug 28, 2018 | 249.46 | 249.67 | 247.26 | 247.63 | 246.98 | 857,900 |
| Aug 27, 2018 | 246.34 | 249.84 | 246.34 | 248.90 | 248.24 | 1,650,900 |
| Aug 24, 2018 | 245.66 | 246.07 | 244.48 | 245.02 | 244.37 | 1,066,100 |
| Aug 23, 2018 | 246.86 | 247.66 | 243.81 | 244.47 | 243.82 | 1,205,400 |
| Aug 22, 2018 | 250.14 | 250.77 | 246.60 | 246.94 | 246.29 | 1,168,200 |
| Aug 21, 2018 | 248.79 | 252.29 | 248.79 | 251.11 | 250.45 | 1,263,800 |
| Aug 20, 2018 | 247.34 | 249.92 | 247.34 | 248.79 | 248.13 | 1,031,400 |
| Aug 17, 2018 | 246.04 | 247.45 | 245.48 | 246.94 | 246.29 | 803,800 |
| Aug 16, 2018 | 245.02 | 248.66 | 244.50 | 246.25 | 245.60 | 1,031,200 |
| Aug 15, 2018 | 243.07 | 244.03 | 239.90 | 243.48 | 242.84 | 915,300 |
| Aug 14, 2018 | 241.55 | 246.05 | 241.55 | 243.70 | 243.06 | 1,038,800 |
| Aug 13, 2018 | 242.00 | 242.67 | 240.16 | 240.99 | 240.35 | 900,100 |
| Aug 10, 2018 | 244.19 | 244.19 | 240.34 | 241.76 | 241.12 | 1,483,100 |
| Aug 09, 2018 | 246.00 | 247.07 | 244.79 | 244.80 | 244.15 | 1,115,600 |
| Aug 08, 2018 | 247.80 | 248.28 | 245.39 | 245.49 | 244.84 | 888,600 |
| Aug 07, 2018 | 245.85 | 249.69 | 244.69 | 247.85 | 247.20 | 1,144,700 |
| Aug 06, 2018 | 242.36 | 245.53 | 242.36 | 245.13 | 244.48 | 1,209,700 |
| Aug 03, 2018 | 240.63 | 244.07 | 240.19 | 243.32 | 242.68 | 962,300 |
| Aug 02, 2018 | 240.00 | 241.92 | 238.78 | 241.12 | 240.48 | 1,030,000 |
| Aug 01, 2018 | 245.70 | 245.70 | 240.68 | 241.10 | 240.46 | 1,096,700 |
| Jul 31, 2018 | 242.52 | 248.62 | 242.44 | 245.87 | 245.22 | 1,886,200 |
| Jul 30, 2018 | 240.77 | 244.35 | 240.02 | 240.44 | 239.81 | 1,212,800 |
| Jul 27, 2018 | 241.98 | 244.13 | 240.07 | 240.84 | 240.20 | 1,215,300 |
| Jul 26, 2018 | 241.20 | 243.02 | 239.68 | 241.24 | 240.60 | 1,505,900 |
| Jul 25, 2018 | 237.18 | 240.55 | 236.44 | 240.24 | 239.61 | 1,885,300 |
| Jul 24, 2018 | 237.69 | 240.32 | 236.30 | 236.83 | 236.20 | 1,928,200 |
| Jul 23, 2018 | 234.86 | 236.87 | 234.24 | 236.40 | 235.78 | 1,207,100 |
| Jul 20, 2018 | 235.45 | 236.03 | 233.53 | 234.93 | 234.31 | 1,705,400 |
| Jul 19, 2018 | 235.12 | 237.35 | 234.00 | 236.55 | 235.93 | 1,549,800 |
| Jul 18, 2018 | 231.59 | 236.84 | 231.28 | 236.19 | 235.57 | 1,888,800 |
| Jul 17, 2018 | 229.73 | 231.44 | 229.46 | 231.15 | 230.54 | 1,801,300 |
| Jul 16, 2018 | 232.32 | 233.97 | 229.05 | 230.18 | 229.57 | 1,935,900 |
| Jul 13, 2018 | 232.00 | 234.89 | 231.81 | 233.75 | 233.13 | 983,400 |
| Jul 12, 2018 | 231.78 | 233.75 | 229.61 | 232.69 | 232.08 | 1,333,200 |
| Jul 11, 2018 | 233.24 | 233.47 | 229.61 | 230.22 | 229.61 | 1,394,600 |
| Jul 10, 2018 | 235.40 | 237.20 | 234.32 | 235.66 | 235.04 | 1,195,700 |
| Jul 09, 2018 | 229.21 | 235.46 | 228.98 | 234.94 | 234.32 | 1,733,900 |
| Jul 06, 2018 | 228.58 | 229.29 | 225.35 | 228.27 | 227.67 | 1,584,900 |
| Jul 05, 2018 | 228.34 | 229.13 | 225.51 | 228.58 | 227.98 | 1,623,600 |
| Jul 03, 2018 | 230.59 | 231.45 | 227.28 | 227.61 | 227.01 | 922,000 |
| Jul 02, 2018 | 225.37 | 229.63 | 225.26 | 229.39 | 228.78 | 1,587,500 |
| Jun 29, 2018 | 228.17 | 230.75 | 227.00 | 227.06 | 226.46 | 2,262,700 |
| Jun 28, 2018 | 226.17 | 228.06 | 222.44 | 226.67 | 226.07 | 4,067,900 |
| Jun 27, 2018 | 236.85 | 238.64 | 229.64 | 229.75 | 229.14 | 2,596,500 |
| Jun 26, 2018 | 235.60 | 237.93 | 233.70 | 236.85 | 236.22 | 1,954,200 |
| Jun 25, 2018 | 239.73 | 240.33 | 231.98 | 234.53 | 233.91 | 3,605,700 |
| Jun 22, 2018 | 247.90 | 248.14 | 241.50 | 241.77 | 241.13 | 2,635,600 |
| Jun 22, 2018 | 0.65 Dividend | |||||
| Jun 21, 2018 | 251.51 | 251.80 | 245.65 | 246.72 | 245.42 | 3,665,100 |
| Jun 20, 2018 | 257.31 | 257.31 | 251.09 | 251.43 | 250.11 | 3,906,200 |
| Jun 19, 2018 | 261.43 | 261.51 | 254.75 | 258.39 | 257.03 | 3,160,700 |
| Jun 18, 2018 | 263.09 | 264.65 | 261.58 | 263.67 | 262.28 | 1,392,400 |
| Jun 15, 2018 | 262.51 | 264.99 | 260.84 | 264.56 | 263.17 | 1,363,700 |
| Jun 14, 2018 | 264.00 | 264.08 | 261.36 | 263.48 | 262.09 | 1,015,600 |
| Jun 13, 2018 | 265.97 | 266.03 | 262.34 | 262.92 | 261.53 | 1,147,800 |
| Jun 12, 2018 | 263.59 | 266.67 | 263.19 | 265.53 | 264.13 | 1,782,400 |
| Jun 11, 2018 | 260.14 | 263.42 | 260.14 | 261.97 | 260.59 | 1,424,300 |
| Jun 08, 2018 | 256.97 | 260.41 | 256.75 | 260.15 | 258.78 | 1,221,800 |
| Jun 07, 2018 | 257.30 | 260.62 | 254.98 | 257.25 | 255.89 | 1,758,700 |
| Jun 06, 2018 | 253.93 | 256.74 | 251.51 | 256.55 | 255.20 | 1,096,300 |
| Jun 05, 2018 | 251.56 | 252.75 | 249.75 | 252.00 | 250.67 | 953,900 |
| Jun 04, 2018 | 254.71 | 256.50 | 251.64 | 251.88 | 250.55 | 917,300 |
| Jun 01, 2018 | 251.57 | 254.80 | 251.10 | 253.60 | 252.26 | 1,128,100 |
| May 31, 2018 | 253.55 | 253.55 | 248.80 | 249.12 | 247.81 | 1,300,900 |
| May 30, 2018 | 248.73 | 254.19 | 248.60 | 253.08 | 251.75 | 1,201,800 |
| May 29, 2018 | 250.23 | 251.46 | 246.31 | 247.61 | 246.31 | 1,088,600 |
| May 25, 2018 | 250.86 | 253.18 | 250.86 | 251.50 | 250.18 | 841,200 |
| May 24, 2018 | 250.18 | 252.01 | 248.50 | 251.74 | 250.41 | 1,399,400 |
| May 23, 2018 | 252.02 | 252.02 | 248.62 | 250.47 | 249.15 | 1,095,500 |
| May 22, 2018 | 255.15 | 256.30 | 252.35 | 252.59 | 251.26 | 1,011,300 |
| May 21, 2018 | 251.00 | 254.94 | 250.68 | 254.66 | 253.32 | 1,384,200 |
| May 18, 2018 | 247.88 | 249.73 | 246.71 | 249.45 | 248.14 | 1,195,700 |
| May 17, 2018 | 247.69 | 250.23 | 247.28 | 248.46 | 247.15 | 1,084,000 |
| May 16, 2018 | 247.78 | 248.72 | 246.54 | 247.12 | 245.82 | 1,101,200 |
| May 15, 2018 | 249.48 | 249.58 | 246.25 | 247.34 | 246.04 | 1,638,200 |
| May 14, 2018 | 252.60 | 253.78 | 250.75 | 251.35 | 250.03 | 1,047,600 |
| May 11, 2018 | 248.22 | 252.20 | 247.97 | 250.90 | 249.58 | 1,941,200 |
| May 10, 2018 | 244.65 | 248.21 | 244.49 | 247.70 | 246.40 | 1,232,900 |
| May 09, 2018 | 243.11 | 244.31 | 241.08 | 244.17 | 242.88 | 1,388,700 |
| May 08, 2018 | 240.98 | 245.33 | 240.90 | 241.95 | 240.68 | 1,682,500 |
| May 07, 2018 | 245.69 | 246.72 | 242.31 | 243.12 | 241.84 | 1,308,600 |
| May 04, 2018 | 240.55 | 246.14 | 238.57 | 244.94 | 243.65 | 989,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
