Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	257.15	258.09	254.16	254.56	1,562,940	-2.80(-1.09%)
Aug 30, 2023	255.20	258.27	253.45	257.36	1,562,560	+3.23(+1.27%)
Aug 29, 2023	251.00	254.19	250.81	254.14	1,839,226	+2.17(+0.86%)
Aug 28, 2023	253.36	256.45	250.89	251.96	1,086,721	-0.37(-0.15%)
Aug 25, 2023	252.96	253.61	248.21	252.33	1,451,098	-0.05(-0.02%)
Aug 24, 2023	252.27	255.02	251.38	252.38	1,841,242	-1.63(-0.64%)
Aug 23, 2023	252.36	255.05	250.91	254.01	1,695,699	+1.43(+0.57%)
Aug 22, 2023	253.51	254.88	250.68	252.57	1,510,664	-0.94(-0.37%)
Aug 21, 2023	255.34	256.87	252.50	253.51	1,669,970	-2.64(-1.03%)
Aug 18, 2023	256.24	258.23	254.91	256.15	2,022,895	-2.20(-0.85%)
Aug 17, 2023	258.59	260.28	256.98	258.36	2,250,385	-0.16(-0.06%)
Aug 16, 2023	257.75	261.78	257.75	258.51	1,512,585	-0.47(-0.18%)
Aug 15, 2023	260.13	260.55	258.37	258.98	1,426,266	-1.36(-0.52%)
Aug 14, 2023	259.46	260.80	258.31	260.34	2,265,478	+1.14(+0.44%)
Aug 11, 2023	258.87	259.94	257.47	259.20	1,235,137	-0.74(-0.29%)
Aug 10, 2023	260.05	261.48	258.44	259.94	1,065,125	+1.02(+0.40%)
Aug 09, 2023	260.90	261.67	258.42	258.92	1,298,418	-2.71(-1.04%)
Aug 08, 2023	256.98	263.24	256.78	261.63	2,102,632	+3.80(+1.48%)
Aug 07, 2023	257.23	260.16	255.75	257.82	1,532,671	+1.33(+0.52%)
Aug 04, 2023	258.45	260.66	256.08	256.50	1,633,951	-0.51(-0.20%)
Aug 03, 2023	258.07	259.61	255.88	257.00	1,856,754	-1.88(-0.73%)
Aug 02, 2023	260.40	261.69	258.52	258.88	1,258,769	-2.64(-1.01%)
Aug 01, 2023	262.62	263.89	259.07	261.53	1,283,744	-1.75(-0.66%)
Jul 31, 2023	262.20	264.25	261.50	263.27	1,082,524	+1.07(+0.41%)
Jul 28, 2023	260.64	263.21	259.61	262.20	1,085,407	+3.39(+1.31%)
Jul 27, 2023	262.10	263.58	258.42	258.81	1,993,937	-2.69(-1.03%)
Jul 26, 2023	254.52	262.66	254.47	261.50	2,820,731	+8.26(+3.26%)
Jul 25, 2023	251.86	255.28	248.35	253.24	2,423,541	+0.87(+0.34%)
Jul 24, 2023	248.69	254.37	248.14	252.37	2,061,376	-0.88(-0.35%)
Jul 21, 2023	254.00	255.98	252.85	253.25	1,832,108	-3.78(-1.47%)
Jul 20, 2023	252.84	257.98	252.59	257.02	2,192,761	+3.20(+1.26%)
Jul 19, 2023	255.03	255.32	251.53	253.82	2,807,038	-1.67(-0.65%)
Jul 18, 2023	255.52	259.03	253.56	255.49	2,836,942	+7.06(+2.84%)
Jul 17, 2023	250.05	250.54	247.61	248.43	1,532,332	-2.65(-1.06%)
Jul 14, 2023	251.81	253.31	249.82	251.08	1,071,342	-0.99(-0.39%)
Jul 13, 2023	255.61	256.37	250.65	252.07	1,791,863	-3.07(-1.20%)
Jul 12, 2023	253.50	256.13	253.00	255.14	2,120,839	+3.13(+1.24%)
Jul 11, 2023	245.77	252.48	245.75	252.01	3,125,632	+6.54(+2.67%)
Jul 10, 2023	244.27	246.28	243.15	245.47	1,612,911	+0.43(+0.18%)
Jul 07, 2023	240.66	246.87	240.66	245.04	2,485,180	+3.49(+1.45%)
Jul 06, 2023	240.55	243.16	240.55	241.54	1,756,383	-0.63(-0.26%)
Jul 05, 2023	240.12	244.18	240.10	242.18	1,654,297	+0.75(+0.31%)
Jul 03, 2023	241.00	242.23	240.09	241.43	1,314,133	-0.34(-0.14%)
Jun 30, 2023	243.82	243.90	239.57	241.77	2,670,327	-2.03(-0.83%)
Jun 29, 2023	242.55	243.81	242.01	243.80	2,541,132	+1.50(+0.62%)
Jun 28, 2023	239.92	243.62	239.03	242.30	3,055,754	+1.64(+0.68%)
Jun 27, 2023	230.25	240.78	230.17	240.66	4,266,912	+11.54(+5.04%)
Jun 26, 2023	227.11	231.19	226.84	229.12	2,261,506	+2.53(+1.11%)
Jun 23, 2023	224.95	228.01	224.46	226.59	3,104,778	-0.58(-0.25%)
Jun 22, 2023	219.45	228.98	218.85	227.17	3,684,807	+6.91(+3.14%)
Jun 21, 2023	218.26	226.61	217.72	220.25	7,306,510	-5.67(-2.51%)
Jun 20, 2023	228.79	228.94	224.27	225.92	5,320,943	-1.77(-0.78%)
Jun 16, 2023	231.48	232.11	227.59	227.69	3,377,138	-2.91(-1.26%)
Jun 15, 2023	224.09	231.02	224.09	230.59	2,380,222	+6.80(+3.04%)
May 08, 2023	222.17	224.69	222.17	223.79	1,090,944	+1.39(+0.62%)
May 05, 2023	220.31	224.03	219.76	222.41	1,193,825	+2.84(+1.29%)
May 04, 2023	221.26	221.95	218.25	219.57	984,718	-2.09(-0.94%)
May 03, 2023	221.21	224.73	220.19	221.65	1,398,573	+0.12(+0.05%)
May 02, 2023	222.28	223.07	219.72	221.53	1,136,326	-2.12(-0.95%)
May 01, 2023	221.58	224.24	221.46	223.65	1,156,880	+2.72(+1.23%)
Apr 28, 2023	216.90	221.74	216.90	220.93	1,683,621	+1.78(+0.81%)
Apr 27, 2023	217.40	219.53	216.31	219.15	1,582,761	+3.07(+1.42%)
Apr 26, 2023	217.69	219.58	215.04	216.07	1,888,219	-2.62(-1.20%)
Apr 25, 2023	221.24	223.04	217.61	218.69	2,276,585	-6.49(-2.88%)
Apr 24, 2023	224.06	225.65	223.01	225.18	1,416,322	+1.67(+0.75%)
Apr 21, 2023	222.87	225.51	221.85	223.51	2,247,646	+1.03(+0.46%)
Apr 20, 2023	221.88	224.49	221.27	222.49	1,355,615	-0.11(-0.05%)
Apr 19, 2023	220.55	222.66	220.35	222.59	1,382,470	+0.27(+0.12%)
Apr 18, 2023	223.35	224.81	221.49	222.32	1,322,420	-0.10(-0.04%)
Apr 17, 2023	223.81	224.60	221.88	222.42	1,582,934	-1.34(-0.60%)
Apr 14, 2023	224.16	225.62	222.50	223.76	1,573,122	-0.37(-0.16%)
Apr 13, 2023	223.09	224.72	220.88	224.12	1,853,121	+1.55(+0.70%)
Apr 12, 2023	224.79	225.34	222.41	222.57	2,585,305	-2.00(-0.89%)
Apr 11, 2023	224.70	226.09	224.10	224.57	2,032,665	-0.07(-0.03%)
Apr 10, 2023	222.47	226.37	221.74	224.64	1,939,146	-0.48(-0.22%)
Apr 06, 2023	224.07	228.72	224.03	225.12	3,789,662	+2.10(+0.94%)
Apr 05, 2023	225.12	228.59	220.95	223.02	6,805,099	+3.34(+1.52%)
Apr 04, 2023	221.68	222.54	216.72	219.68	1,807,428	-2.28(-1.03%)
Apr 03, 2023	220.49	221.99	219.66	221.96	2,042,272	+0.34(+0.15%)
Mar 31, 2023	218.23	221.98	218.06	221.62	1,705,770	+3.97(+1.82%)
Mar 30, 2023	217.99	218.87	216.21	217.66	1,698,013	+0.73(+0.34%)
Mar 29, 2023	215.10	217.11	215.10	216.93	1,726,251	+3.11(+1.46%)
Mar 28, 2023	213.27	216.20	213.00	213.81	1,399,990	+0.60(+0.28%)
Mar 27, 2023	210.79	214.71	210.62	213.21	1,927,823	+2.15(+1.02%)
Mar 24, 2023	210.36	211.65	208.22	211.06	1,827,618	+0.66(+0.31%)
Mar 23, 2023	211.34	215.95	209.56	210.40	2,663,813	-0.14(-0.06%)
Mar 22, 2023	213.79	216.88	210.53	210.54	2,258,705	-2.69(-1.26%)
Mar 21, 2023	211.66	215.41	211.52	213.22	2,069,029	+3.48(+1.66%)
Mar 20, 2023	213.38	214.63	209.00	209.74	3,439,059	-3.95(-1.85%)
Mar 17, 2023	219.26	219.26	211.95	213.69	13,052,791	+15.77(+7.97%)
Mar 16, 2023	190.39	198.94	189.46	197.92	5,269,175	+8.49(+4.48%)
Mar 15, 2023	188.17	189.45	185.09	189.43	2,756,997	-2.51(-1.31%)
Mar 14, 2023	193.99	195.87	189.66	191.94	2,662,813	+0.49(+0.25%)
Mar 13, 2023	191.05	193.38	188.22	191.46	2,338,254	-3.69(-1.89%)
Mar 10, 2023	200.96	200.96	192.53	195.14	2,616,515	-5.32(-2.66%)
Mar 09, 2023	203.60	205.75	199.96	200.47	2,026,407	-1.65(-0.82%)
Mar 08, 2023	198.61	202.53	198.12	202.12	1,112,936	+3.11(+1.56%)
Mar 07, 2023	202.29	202.29	198.86	199.01	1,582,998	-3.68(-1.81%)
Mar 06, 2023	202.18	204.38	201.93	202.69	2,226,906	+1.01(+0.50%)
Mar 03, 2023	201.08	202.66	199.79	201.67	1,671,725	+2.07(+1.04%)
Mar 02, 2023	196.12	200.27	195.40	199.60	1,132,631	+2.51(+1.27%)
Mar 01, 2023	196.05	199.25	195.40	197.09	1,222,104	+1.07(+0.55%)
Feb 28, 2023	196.81	199.42	195.89	196.02	1,517,282	-0.81(-0.41%)
Feb 27, 2023	198.74	200.73	196.53	196.83	1,372,824	+0.75(+0.38%)
Feb 24, 2023	196.04	196.91	193.53	196.08	1,438,662	-1.83(-0.93%)
Feb 23, 2023	197.56	198.29	195.38	197.91	1,394,345	+2.27(+1.16%)
Feb 22, 2023	198.37	199.84	192.51	195.65	2,476,346	-2.72(-1.37%)
Feb 21, 2023	199.36	200.62	195.91	198.37	1,778,937	-4.49(-2.21%)
Feb 17, 2023	202.93	204.35	201.83	202.85	1,029,827	-1.32(-0.65%)
Feb 16, 2023	202.10	205.22	201.60	204.17	1,325,468	-1.32(-0.64%)
Feb 15, 2023	203.90	205.58	202.56	205.49	988,060	+0.36(+0.17%)
Feb 14, 2023	202.89	205.47	201.21	205.14	1,142,388	+0.97(+0.48%)
Feb 13, 2023	200.26	204.40	199.91	204.16	1,202,117	+2.21(+1.09%)
Feb 10, 2023	199.08	202.88	198.81	201.95	1,333,973	+0.72(+0.36%)
Feb 09, 2023	202.66	203.53	200.51	201.23	1,290,840	-0.83(-0.41%)
Feb 08, 2023	201.83	203.49	200.87	202.06	1,478,213	-0.41(-0.20%)
Feb 07, 2023	202.28	203.18	198.65	202.47	1,888,874	-0.66(-0.32%)
Feb 06, 2023	205.46	206.87	201.78	203.13	1,959,087	-3.94(-1.90%)
Feb 03, 2023	204.72	208.29	203.93	207.07	2,337,906	+0.16(+0.08%)
Feb 02, 2023	201.87	209.69	201.87	206.90	3,977,282	+11.95(+6.13%)
Feb 01, 2023	186.26	196.83	185.74	194.95	5,454,239	+7.96(+4.26%)
Jan 31, 2023	177.97	187.08	177.86	186.99	2,511,835	+9.43(+5.31%)
Jan 30, 2023	181.39	181.87	177.09	177.56	2,168,428	-6.25(-3.40%)
Jan 27, 2023	183.07	186.33	182.89	183.81	1,488,653	+0.41(+0.22%)
Jan 26, 2023	182.21	183.57	180.18	183.41	1,083,880	+2.25(+1.24%)
Jan 25, 2023	180.10	181.65	179.27	181.16	1,057,948	-1.39(-0.76%)
Jan 24, 2023	183.06	185.34	182.09	182.55	1,295,801	-1.83(-0.99%)
Jan 23, 2023	180.57	185.48	179.71	184.38	1,702,502	+4.12(+2.29%)
Jan 20, 2023	178.62	180.36	177.69	180.26	1,654,480	+2.56(+1.44%)
Jan 19, 2023	179.35	180.24	177.13	177.70	1,369,750	-3.32(-1.83%)
Jan 18, 2023	181.55	184.92	180.88	181.02	1,386,971	-0.44(-0.24%)
Jan 17, 2023	181.30	181.82	179.46	181.47	1,921,576	-0.48(-0.26%)
Jan 13, 2023	183.70	184.23	181.54	181.95	1,393,214	-3.14(-1.70%)
Jan 12, 2023	185.32	186.30	183.70	185.09	1,617,908	-0.30(-0.16%)
Jan 11, 2023	183.26	187.04	183.26	185.39	1,983,264	+3.34(+1.83%)
Jan 10, 2023	181.96	183.19	179.89	182.05	1,756,346	-0.97(-0.53%)
Jan 09, 2023	179.20	185.33	179.11	183.02	3,000,086	+3.83(+2.14%)
Jan 06, 2023	175.91	179.85	174.47	179.19	2,114,541	+4.33(+2.48%)
Jan 05, 2023	173.29	175.44	172.02	174.86	2,531,322	-0.16(-0.09%)
Jan 04, 2023	172.66	176.57	172.63	175.02	2,369,956	+4.03(+2.36%)
Jan 03, 2023	168.77	171.30	168.35	170.99	2,273,907	+3.93(+2.35%)
Dec 30, 2022	167.77	168.96	165.47	167.06	1,615,771	-2.27(-1.34%)
Dec 29, 2022	167.68	170.60	167.46	169.33	1,412,990	+2.41(+1.45%)
Dec 28, 2022	170.87	171.32	166.89	166.92	1,767,455	-3.86(-2.26%)
Dec 27, 2022	169.50	171.69	168.90	170.78	2,101,012	+1.08(+0.64%)
Dec 23, 2022	169.49	172.72	169.29	169.70	3,147,393	+0.23(+0.14%)
Dec 22, 2022	162.10	169.54	161.69	169.47	5,310,191	+5.50(+3.35%)
Dec 21, 2022	168.36	168.59	162.20	163.97	8,193,465	+5.44(+3.43%)
Dec 20, 2022	161.97	162.54	156.85	158.53	5,575,647	-4.27(-2.62%)
Dec 19, 2022	164.26	165.63	161.11	162.80	2,880,632	-2.84(-1.71%)
Dec 16, 2022	166.30	167.53	163.58	165.64	3,507,955	-1.40(-0.84%)
Dec 15, 2022	168.92	170.06	165.69	167.04	1,868,780	-4.73(-2.75%)
Dec 14, 2022	170.12	174.52	169.58	171.76	1,670,749	+1.15(+0.67%)
Dec 13, 2022	177.18	177.86	169.37	170.61	2,855,524	-0.47(-0.28%)
Dec 12, 2022	165.98	171.91	165.98	171.09	2,547,609	+4.86(+2.92%)
Dec 09, 2022	164.12	168.64	164.12	166.23	1,529,398	+1.51(+0.92%)
Dec 08, 2022	164.12	167.35	163.37	164.71	2,326,944	-0.35(-0.22%)
Dec 07, 2022	165.06	166.99	164.50	165.07	1,565,720	-0.74(-0.44%)
Dec 06, 2022	169.05	169.18	163.93	165.80	2,153,978	-3.40(-2.01%)
Dec 05, 2022	172.03	172.39	168.93	169.21	1,627,287	-4.61(-2.65%)
Dec 02, 2022	170.70	174.82	169.67	173.81	2,150,305	+0.92(+0.53%)
Dec 01, 2022	174.38	175.86	172.34	172.89	1,630,131	-1.69(-0.97%)
Nov 30, 2022	169.61	175.39	169.35	174.59	5,232,892	+4.22(+2.47%)
Nov 29, 2022	167.42	170.98	167.02	170.37	1,735,525	+4.42(+2.66%)
Nov 28, 2022	168.39	168.86	164.69	165.96	2,773,064	-3.34(-1.98%)
Nov 25, 2022	169.83	170.33	168.64	169.30	464,753	+0.33(+0.19%)
Nov 23, 2022	168.45	169.48	167.93	168.97	1,835,052	+0.66(+0.39%)
Nov 22, 2022	167.59	169.45	167.24	168.31	1,519,785	+1.94(+1.17%)
Nov 21, 2022	166.65	167.82	165.63	166.37	1,460,354	-1.03(-0.62%)
Nov 18, 2022	166.71	167.81	164.90	167.40	1,926,622	+3.05(+1.85%)
Nov 17, 2022	161.92	164.45	160.20	164.36	1,712,838	+0.74(+0.45%)
Nov 16, 2022	166.71	168.27	162.46	163.62	2,492,438	-5.26(-3.11%)
Nov 15, 2022	169.21	171.99	166.38	168.88	5,444,138	+1.44(+0.86%)
Nov 14, 2022	167.21	171.40	167.21	167.44	3,130,226	-0.81(-0.48%)
Nov 11, 2022	159.90	169.49	159.28	168.26	4,630,393	+9.21(+5.79%)
Nov 10, 2022	155.89	160.52	155.89	159.05	3,947,964	+7.63(+5.04%)
Nov 09, 2022	151.38	154.38	151.02	151.42	2,355,804	-1.44(-0.94%)
Nov 08, 2022	153.30	156.45	150.74	152.86	3,759,830	+0.29(+0.19%)
Nov 07, 2022	151.29	152.99	150.46	152.57	1,786,670	+2.47(+1.65%)
Nov 04, 2022	150.64	152.25	147.65	150.10	1,538,282	+1.67(+1.12%)
Nov 03, 2022	146.59	149.66	145.00	148.43	6,317,722	+0.34(+0.23%)
Nov 02, 2022	150.22	153.49	147.86	148.09	2,487,103	-3.48(-2.29%)
Nov 01, 2022	155.17	155.74	150.15	151.57	2,295,471	-2.00(-1.30%)
Oct 31, 2022	152.36	155.44	151.98	153.57	1,994,484	-0.09(-0.06%)
Oct 28, 2022	150.94	153.81	149.25	153.65	2,681,228	+3.31(+2.21%)
Oct 27, 2022	152.28	153.59	150.07	150.34	1,718,699	-1.01(-0.66%)
Oct 26, 2022	149.83	152.50	149.06	151.34	3,906,867	+2.07(+1.39%)
Oct 25, 2022	149.36	150.74	148.37	149.28	3,212,130	+1.00(+0.67%)
Oct 24, 2022	145.82	149.93	145.09	148.28	2,982,464	+1.47(+1.00%)
Oct 21, 2022	143.90	147.42	143.37	146.81	6,340,361	+2.96(+2.06%)
Oct 20, 2022	146.54	148.89	143.59	143.85	3,811,385	-2.70(-1.84%)
Oct 19, 2022	149.20	150.14	145.21	146.56	3,583,451	-3.20(-2.14%)
Oct 18, 2022	153.96	154.66	148.57	149.75	3,273,213	-0.65(-0.43%)
Oct 17, 2022	151.65	153.18	148.89	150.41	3,325,907	+0.02(+0.01%)
Oct 14, 2022	150.31	151.78	148.42	150.39	2,369,803	+0.68(+0.45%)
Oct 13, 2022	144.14	151.39	142.69	149.71	3,270,265	+3.22(+2.20%)
Oct 12, 2022	145.70	148.55	145.30	146.49	2,576,101	+0.78(+0.53%)
Oct 11, 2022	145.19	148.12	144.75	145.71	6,309,957	-1.08(-0.74%)
Oct 10, 2022	149.36	149.90	145.78	146.79	5,542,670	-1.15(-0.78%)
Oct 07, 2022	146.12	148.12	142.72	147.94	8,123,745	-0.75(-0.50%)
Oct 06, 2022	149.85	151.38	148.33	148.69	4,440,094	-1.61(-1.07%)
Oct 05, 2022	148.74	152.28	148.07	150.30	7,481,905	-2.16(-1.41%)
Oct 04, 2022	148.69	152.93	147.98	152.46	10,529,854	+7.34(+5.06%)
Oct 03, 2022	143.83	146.27	141.78	145.12	2,819,237	+2.87(+2.01%)
Sep 30, 2022	144.63	146.95	142.13	142.25	3,801,783	-3.68(-2.52%)
Sep 29, 2022	141.71	146.22	141.02	145.93	5,424,607	+2.22(+1.55%)
Sep 28, 2022	139.62	144.78	138.68	143.71	5,175,385	+4.83(+3.48%)
Sep 27, 2022	137.49	139.49	135.98	138.88	4,659,799	+1.96(+1.43%)
Sep 26, 2022	142.25	144.52	136.44	136.92	5,943,706	-6.16(-4.31%)
Sep 23, 2022	143.50	146.53	140.51	143.08	7,509,941	-4.99(-3.37%)
Sep 22, 2022	146.23	153.93	144.04	148.07	10,696,864	+1.24(+0.84%)
Sep 21, 2022	150.59	152.48	146.83	146.83	5,725,426	-3.98(-2.64%)
Sep 20, 2022	154.42	154.44	150.47	150.81	5,610,946	-5.27(-3.38%)
Sep 19, 2022	153.30	158.43	152.82	156.08	9,832,996	+1.80(+1.17%)
Sep 16, 2022	152.64	155.06	148.51	154.28	35,697,048	-42.01(-21.40%)
Sep 15, 2022	196.03	197.53	194.71	196.29	3,110,411	-0.13(-0.07%)
Sep 14, 2022	196.14	196.86	192.50	196.43	1,576,441	-0.32(-0.16%)
Sep 13, 2022	200.14	201.47	195.55	196.74	1,658,884	-8.14(-3.97%)
Sep 12, 2022	201.46	206.79	201.46	204.88	2,378,366	+4.57(+2.28%)
Sep 09, 2022	196.22	200.79	196.03	200.31	1,815,804	+5.94(+3.06%)
Sep 08, 2022	192.28	194.51	189.29	194.38	2,582,621	+1.20(+0.62%)
Sep 07, 2022	192.97	193.89	188.65	193.18	3,231,852	-2.44(-1.25%)
Sep 06, 2022	196.41	198.24	193.86	195.62	2,461,150	-4.36(-2.18%)
Sep 02, 2022	205.23	205.43	198.55	199.98	1,485,147	-3.01(-1.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

FedEx Corp (NY: FDX )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

FedEx Corp (NY: FDX )

Historical Prices

Sections

Services