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 |
|---|---|---|---|---|---|---|
| Apr 23, 2018 | 247.34 | 249.38 | 246.67 | 248.82 | 248.82 | 813,933 |
| Apr 20, 2018 | 251.71 | 252.47 | 245.50 | 247.12 | 247.12 | 1,502,300 |
| Apr 19, 2018 | 254.98 | 254.98 | 249.59 | 251.59 | 251.59 | 1,483,900 |
| Apr 18, 2018 | 252.23 | 257.47 | 250.03 | 255.53 | 255.53 | 2,186,200 |
| Apr 17, 2018 | 251.72 | 253.15 | 250.38 | 252.00 | 252.00 | 1,351,800 |
| Apr 16, 2018 | 245.62 | 251.08 | 245.62 | 250.03 | 250.03 | 1,417,400 |
| Apr 13, 2018 | 243.62 | 246.95 | 243.10 | 244.49 | 244.49 | 1,651,800 |
| Apr 12, 2018 | 239.54 | 243.58 | 239.43 | 241.91 | 241.91 | 1,167,800 |
| Apr 11, 2018 | 236.12 | 238.91 | 235.78 | 238.00 | 238.00 | 906,000 |
| Apr 10, 2018 | 238.00 | 240.76 | 236.95 | 238.00 | 238.00 | 1,649,200 |
| Apr 09, 2018 | 235.70 | 238.38 | 234.06 | 234.32 | 234.32 | 1,385,400 |
| Apr 06, 2018 | 239.28 | 239.63 | 231.71 | 234.29 | 234.29 | 1,447,000 |
| Apr 05, 2018 | 239.31 | 241.94 | 237.19 | 241.07 | 241.07 | 1,153,600 |
| Apr 04, 2018 | 236.51 | 239.10 | 232.53 | 238.76 | 238.76 | 2,027,400 |
| Apr 03, 2018 | 239.22 | 241.29 | 237.08 | 241.04 | 241.04 | 1,540,100 |
| Apr 02, 2018 | 239.19 | 241.88 | 235.20 | 238.50 | 238.50 | 2,063,900 |
| Mar 29, 2018 | 236.94 | 242.58 | 236.80 | 240.11 | 240.11 | 1,923,500 |
| Mar 28, 2018 | 234.64 | 237.00 | 232.43 | 234.80 | 234.80 | 1,882,000 |
| Mar 27, 2018 | 240.32 | 241.27 | 233.18 | 234.64 | 234.64 | 1,907,100 |
| Mar 26, 2018 | 233.75 | 240.09 | 231.52 | 239.85 | 239.85 | 2,659,400 |
| Mar 23, 2018 | 237.06 | 238.74 | 228.90 | 229.48 | 229.48 | 2,666,300 |
| Mar 22, 2018 | 246.00 | 246.00 | 235.39 | 236.27 | 236.27 | 4,249,800 |
| Mar 21, 2018 | 252.25 | 258.00 | 249.01 | 249.02 | 249.02 | 4,843,700 |
| Mar 20, 2018 | 250.55 | 254.02 | 249.38 | 251.99 | 251.99 | 3,398,100 |
| Mar 19, 2018 | 251.22 | 252.80 | 246.30 | 249.61 | 249.61 | 1,984,000 |
| Mar 16, 2018 | 248.49 | 254.12 | 248.02 | 252.03 | 252.03 | 2,167,000 |
| Mar 15, 2018 | 247.55 | 251.62 | 247.22 | 247.40 | 247.40 | 1,732,100 |
| Mar 14, 2018 | 252.24 | 252.50 | 246.57 | 246.91 | 246.91 | 1,539,300 |
| Mar 13, 2018 | 247.58 | 252.74 | 246.78 | 250.77 | 250.77 | 1,950,400 |
| Mar 12, 2018 | 247.08 | 248.50 | 245.65 | 246.54 | 246.54 | 1,277,100 |
| Mar 09, 2018 | 242.43 | 247.39 | 240.94 | 247.12 | 247.12 | 1,644,700 |
| Mar 09, 2018 | 0.5 Dividend | |||||
| Mar 08, 2018 | 242.00 | 242.01 | 236.18 | 240.47 | 239.97 | 1,837,500 |
| Mar 07, 2018 | 240.00 | 243.41 | 239.50 | 241.68 | 241.18 | 1,648,200 |
| Mar 06, 2018 | 243.57 | 244.62 | 241.58 | 243.04 | 242.53 | 1,434,900 |
| Mar 05, 2018 | 239.40 | 243.11 | 237.20 | 241.94 | 241.44 | 1,064,200 |
| Mar 02, 2018 | 241.58 | 242.82 | 238.00 | 241.31 | 240.81 | 1,729,900 |
| Mar 01, 2018 | 246.35 | 250.47 | 242.49 | 243.70 | 243.19 | 1,967,800 |
| Feb 28, 2018 | 249.56 | 251.60 | 246.26 | 246.41 | 245.90 | 1,739,400 |
| Feb 27, 2018 | 254.63 | 255.92 | 248.61 | 248.74 | 248.22 | 1,393,700 |
| Feb 26, 2018 | 253.00 | 255.15 | 250.00 | 254.51 | 253.98 | 1,534,300 |
| Feb 23, 2018 | 248.22 | 252.24 | 247.50 | 252.22 | 251.70 | 1,806,900 |
| Feb 22, 2018 | 244.15 | 248.19 | 244.05 | 245.43 | 244.92 | 1,383,500 |
| Feb 21, 2018 | 241.00 | 247.75 | 241.00 | 243.30 | 242.79 | 1,281,300 |
| Feb 20, 2018 | 243.36 | 244.30 | 240.25 | 240.98 | 240.48 | 1,125,400 |
| Feb 16, 2018 | 244.00 | 247.72 | 242.60 | 244.19 | 243.68 | 1,476,800 |
| Feb 15, 2018 | 241.92 | 245.13 | 238.67 | 245.03 | 244.52 | 1,707,700 |
| Feb 14, 2018 | 239.75 | 242.33 | 238.85 | 240.82 | 240.32 | 1,817,100 |
| Feb 13, 2018 | 238.74 | 241.53 | 236.72 | 240.32 | 239.82 | 1,537,700 |
| Feb 12, 2018 | 236.81 | 241.38 | 235.40 | 239.93 | 239.43 | 2,667,200 |
| Feb 09, 2018 | 235.70 | 239.00 | 226.20 | 235.32 | 234.83 | 5,153,300 |
| Feb 08, 2018 | 251.65 | 251.65 | 239.14 | 239.27 | 238.77 | 2,735,400 |
| Feb 07, 2018 | 248.96 | 254.47 | 248.51 | 251.15 | 250.63 | 1,520,100 |
| Feb 06, 2018 | 244.44 | 254.12 | 242.51 | 250.18 | 249.66 | 3,366,200 |
| Feb 05, 2018 | 252.48 | 259.13 | 248.36 | 248.50 | 247.98 | 2,315,400 |
| Feb 02, 2018 | 260.58 | 261.24 | 255.72 | 255.87 | 255.34 | 1,655,000 |
| Feb 01, 2018 | 258.15 | 265.67 | 257.33 | 261.83 | 261.29 | 2,318,100 |
| Jan 31, 2018 | 263.70 | 267.17 | 261.66 | 262.48 | 261.93 | 1,764,600 |
| Jan 30, 2018 | 266.54 | 266.84 | 259.51 | 261.46 | 260.92 | 2,455,400 |
| Jan 29, 2018 | 267.50 | 270.55 | 267.27 | 267.69 | 267.13 | 1,153,300 |
| Jan 26, 2018 | 268.51 | 269.00 | 265.69 | 268.85 | 268.29 | 1,522,200 |
| Jan 25, 2018 | 271.10 | 271.10 | 266.77 | 268.04 | 267.48 | 1,603,500 |
| Jan 24, 2018 | 272.44 | 272.88 | 268.82 | 270.41 | 269.85 | 1,421,700 |
| Jan 23, 2018 | 273.95 | 273.95 | 271.32 | 272.02 | 271.45 | 1,182,800 |
| Jan 22, 2018 | 273.05 | 274.10 | 271.30 | 273.89 | 273.32 | 1,006,300 |
| Jan 19, 2018 | 272.78 | 274.38 | 269.82 | 274.32 | 273.75 | 1,420,400 |
| Jan 18, 2018 | 272.27 | 274.66 | 270.65 | 272.18 | 271.61 | 1,903,100 |
| Jan 17, 2018 | 270.64 | 271.90 | 268.05 | 271.49 | 270.93 | 1,378,100 |
| Jan 16, 2018 | 272.27 | 273.16 | 267.21 | 269.58 | 269.02 | 1,668,600 |
| Jan 12, 2018 | 271.25 | 271.90 | 269.56 | 271.85 | 271.28 | 1,342,900 |
| Jan 11, 2018 | 268.50 | 271.20 | 267.63 | 271.19 | 270.63 | 1,652,100 |
| Jan 10, 2018 | 265.30 | 268.72 | 263.62 | 268.01 | 267.45 | 1,644,400 |
| Jan 09, 2018 | 270.00 | 271.00 | 267.00 | 267.75 | 267.19 | 1,648,300 |
| Jan 08, 2018 | 268.90 | 270.17 | 266.89 | 268.66 | 268.10 | 1,956,000 |
| Jan 05, 2018 | 266.25 | 271.39 | 263.62 | 265.92 | 265.37 | 2,863,900 |
| Jan 04, 2018 | 262.29 | 266.22 | 262.00 | 264.88 | 264.33 | 2,600,400 |
| Jan 03, 2018 | 257.26 | 261.57 | 256.01 | 260.82 | 260.28 | 2,149,600 |
| Jan 02, 2018 | 250.83 | 257.60 | 250.00 | 257.60 | 257.06 | 2,461,300 |
| Dec 29, 2017 | 249.00 | 250.70 | 248.58 | 249.54 | 249.02 | 1,162,200 |
| Dec 28, 2017 | 250.00 | 250.62 | 247.27 | 248.32 | 247.80 | 1,003,400 |
| Dec 27, 2017 | 250.26 | 250.35 | 248.81 | 250.03 | 249.51 | 890,200 |
| Dec 26, 2017 | 250.40 | 251.25 | 249.21 | 249.64 | 249.12 | 755,900 |
| Dec 22, 2017 | 250.56 | 251.55 | 249.17 | 250.02 | 249.50 | 1,341,200 |
| Dec 21, 2017 | 253.84 | 255.11 | 248.76 | 250.17 | 249.65 | 3,257,100 |
| Dec 20, 2017 | 252.60 | 253.24 | 246.60 | 251.07 | 250.55 | 5,898,100 |
| Dec 19, 2017 | 242.11 | 243.52 | 240.35 | 242.54 | 242.04 | 2,330,000 |
| Dec 18, 2017 | 243.00 | 243.75 | 241.10 | 241.91 | 241.41 | 1,977,900 |
| Dec 15, 2017 | 240.50 | 241.74 | 239.56 | 240.05 | 239.55 | 2,227,000 |
| Dec 14, 2017 | 242.23 | 242.82 | 238.31 | 238.50 | 238.00 | 1,537,000 |
| Dec 13, 2017 | 240.39 | 243.48 | 239.50 | 242.02 | 241.52 | 1,204,800 |
| Dec 12, 2017 | 238.65 | 241.37 | 238.02 | 239.50 | 239.00 | 1,731,100 |
| Dec 11, 2017 | 239.67 | 241.11 | 237.26 | 238.61 | 238.11 | 1,423,000 |
| Dec 08, 2017 | 240.27 | 241.00 | 238.81 | 240.73 | 240.23 | 1,196,600 |
| Dec 08, 2017 | 0.5 Dividend | |||||
| Dec 07, 2017 | 236.41 | 240.28 | 235.75 | 239.30 | 238.30 | 1,232,200 |
| Dec 06, 2017 | 234.65 | 237.77 | 233.67 | 236.39 | 235.41 | 1,523,400 |
| Dec 05, 2017 | 238.30 | 239.51 | 235.07 | 235.40 | 234.42 | 1,592,100 |
| Dec 04, 2017 | 234.77 | 243.06 | 233.79 | 239.05 | 238.05 | 3,049,700 |
| Dec 01, 2017 | 231.72 | 232.99 | 226.17 | 230.84 | 229.88 | 1,809,900 |
| Nov 30, 2017 | 227.33 | 233.89 | 227.33 | 231.46 | 230.50 | 2,789,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
