Mail

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
Jan 24, 2020	155.64	155.64	152.31	154.07	154.07	1,972,700
Jan 23, 2020	155.00	155.34	152.73	154.88	154.88	2,059,100
Jan 22, 2020	157.49	158.85	155.47	155.54	155.54	1,911,100
Jan 21, 2020	159.10	159.16	156.81	157.53	157.53	2,460,400
Jan 17, 2020	159.39	161.18	158.56	159.98	159.98	1,846,100
Jan 16, 2020	160.59	161.47	158.84	159.54	159.54	2,343,700
Jan 15, 2020	163.02	163.02	158.67	159.15	159.15	2,971,800
Jan 14, 2020	159.15	164.50	158.62	162.13	162.13	5,076,600
Jan 13, 2020	156.72	159.53	156.71	159.28	159.28	1,985,300
Jan 10, 2020	158.07	158.43	156.14	156.63	156.63	2,449,600
Jan 09, 2020	157.95	158.31	156.59	158.05	158.05	2,240,200
Jan 08, 2020	154.57	157.75	153.93	157.13	157.13	3,053,200
Jan 07, 2020	153.36	155.22	152.34	154.80	154.80	2,140,100
Jan 06, 2020	151.25	153.55	150.17	153.30	153.30	2,389,700
Jan 03, 2020	152.50	153.34	151.84	153.18	153.18	2,216,500
Jan 02, 2020	152.42	155.10	151.60	155.10	155.10	3,027,600
Dec 31, 2019	149.22	151.57	148.75	151.21	151.21	2,153,400
Dec 30, 2019	153.10	153.30	149.94	150.14	150.14	2,612,600
Dec 27, 2019	153.07	154.11	152.11	152.53	152.53	2,693,000
Dec 26, 2019	150.90	152.78	150.51	152.49	152.49	2,651,300
Dec 24, 2019	151.07	152.38	150.42	150.78	150.78	1,797,200
Dec 23, 2019	149.56	152.76	148.50	151.69	151.69	4,367,700
Dec 20, 2019	148.36	148.55	146.67	148.12	148.12	5,260,300
Dec 19, 2019	147.07	148.82	146.24	147.02	147.02	5,826,300
Dec 18, 2019	151.42	152.77	146.29	146.86	146.86	21,540,900
Dec 17, 2019	161.50	164.78	161.02	163.23	163.23	5,926,900
Dec 16, 2019	166.93	168.37	161.50	164.10	164.10	5,052,100
Dec 13, 2019	165.64	167.87	163.91	165.67	165.67	2,897,200
Dec 12, 2019	159.31	165.82	158.75	164.89	164.89	2,987,300
Dec 11, 2019	157.25	159.52	156.39	159.08	159.08	1,676,000
Dec 10, 2019	156.50	158.14	155.52	157.00	157.00	1,633,600
Dec 09, 2019	156.20	157.48	156.02	156.51	156.51	1,728,200
Dec 06, 2019	155.00	157.29	154.90	156.61	156.61	2,436,200
Dec 06, 2019	0.65 Dividend
Dec 05, 2019	154.84	154.89	152.34	153.94	153.29	1,628,200
Dec 04, 2019	152.64	155.69	152.37	153.87	153.22	2,300,800
Dec 03, 2019	154.22	154.47	151.02	151.14	150.50	3,766,100
Dec 02, 2019	160.46	163.70	158.03	158.03	157.36	2,704,500
Nov 29, 2019	161.11	161.46	159.83	160.05	159.37	789,400
Nov 27, 2019	161.75	162.07	160.21	161.51	160.83	1,645,900
Nov 26, 2019	159.71	162.76	158.63	161.50	160.82	2,769,200
Nov 25, 2019	157.41	160.34	156.39	159.54	158.87	2,505,800
Nov 22, 2019	152.31	156.79	152.26	156.55	155.89	2,226,800
Nov 21, 2019	152.50	153.77	151.75	152.08	151.44	1,595,400
Nov 20, 2019	155.00	155.09	151.55	152.27	151.63	2,476,200
Nov 19, 2019	158.21	158.23	155.17	155.52	154.86	1,524,300
Nov 18, 2019	157.13	157.72	154.50	157.55	156.88	1,794,200
Nov 15, 2019	157.27	158.51	156.35	158.33	157.66	1,596,800
Nov 14, 2019	155.82	158.00	155.48	156.68	156.02	1,826,200
Nov 13, 2019	160.00	160.01	156.15	156.23	155.57	2,211,900
Nov 12, 2019	162.35	163.84	160.76	161.22	160.54	1,279,900
Nov 11, 2019	161.96	163.02	161.33	162.18	161.50	1,063,400
Nov 08, 2019	163.80	164.00	161.60	163.22	162.53	1,152,500
Nov 07, 2019	165.46	166.83	163.47	163.92	163.23	1,978,200
Nov 06, 2019	164.56	164.62	161.91	163.17	162.48	1,767,300
Nov 05, 2019	164.60	167.59	163.01	164.85	164.15	2,510,000
Nov 04, 2019	159.85	165.03	159.50	164.84	164.14	4,303,600
Nov 01, 2019	154.16	157.10	153.96	156.52	155.86	2,129,400
Oct 31, 2019	155.00	155.84	151.62	152.66	152.02	2,110,500
Oct 30, 2019	157.75	157.76	154.02	155.84	155.18	1,576,200
Oct 29, 2019	158.93	158.93	156.80	158.01	157.34	1,464,100
Oct 28, 2019	158.90	160.39	157.17	158.40	157.73	2,597,000
Oct 25, 2019	153.80	158.24	153.51	158.09	157.42	2,080,600
Oct 24, 2019	156.30	156.98	153.04	154.05	153.40	1,712,600
Oct 23, 2019	154.39	156.73	153.69	155.98	155.32	2,174,800
Oct 22, 2019	151.32	154.69	149.85	154.63	153.98	2,975,000
Oct 21, 2019	150.68	154.13	150.09	152.04	151.40	3,459,700
Oct 18, 2019	150.48	151.12	149.19	149.91	149.28	2,789,600
Oct 17, 2019	151.38	152.42	150.48	150.70	150.06	2,585,400
Oct 16, 2019	150.03	152.36	149.75	150.77	150.13	3,425,100
Oct 15, 2019	147.60	150.13	147.18	149.96	149.33	3,187,300
Oct 14, 2019	145.11	147.70	144.39	146.78	146.16	2,388,200
Oct 11, 2019	143.17	147.05	143.17	145.54	144.93	3,947,900
Oct 10, 2019	139.54	141.62	139.15	141.36	140.76	1,751,500
Oct 09, 2019	138.83	139.77	137.78	139.25	138.66	2,212,800
Oct 08, 2019	140.80	140.94	138.38	138.39	137.81	2,382,600
Oct 07, 2019	141.84	144.23	141.13	142.09	141.49	1,778,800
Oct 04, 2019	141.79	143.06	140.69	143.00	142.40	2,166,100
Oct 03, 2019	140.50	141.90	138.59	141.71	141.11	2,300,900
Oct 02, 2019	140.16	141.90	139.10	140.78	140.19	2,740,800
Oct 01, 2019	145.59	146.84	140.62	141.64	141.04	3,434,800
Sep 30, 2019	145.31	146.50	144.96	145.57	144.96	1,693,400
Sep 27, 2019	145.67	146.82	143.91	144.96	144.35	1,967,700
Sep 26, 2019	147.27	147.48	144.47	145.16	144.55	2,033,200
Sep 25, 2019	143.15	147.82	143.15	147.04	146.42	3,551,200
Sep 24, 2019	145.93	147.62	142.49	143.25	142.65	5,502,600
Sep 23, 2019	147.54	149.10	145.46	145.67	145.05	4,084,500
Sep 20, 2019	153.36	153.36	148.45	148.78	148.15	5,606,500
Sep 19, 2019	150.22	152.60	149.50	152.45	151.81	5,557,800
Sep 18, 2019	153.30	154.57	148.50	150.91	150.27	22,812,400
Sep 17, 2019	172.37	174.44	171.14	173.30	172.57	4,053,400
Sep 16, 2019	172.38	174.95	171.01	173.57	172.84	1,546,400
Sep 13, 2019	174.90	176.25	173.01	174.10	173.36	1,456,400
Sep 12, 2019	174.09	174.68	171.41	173.51	172.78	1,520,500
Sep 11, 2019	172.80	173.96	169.69	173.96	173.23	1,642,700
Sep 10, 2019	167.33	172.50	166.89	172.26	171.53	2,407,300
Sep 09, 2019	163.10	167.63	162.95	167.42	166.71	2,271,600
Sep 06, 2019	164.00	164.82	161.62	161.87	161.19	1,413,400
Sep 06, 2019	0.65 Dividend
Sep 05, 2019	161.06	165.36	160.71	164.38	163.04	2,119,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...