FedEx Corporation (FDX)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:58AM EDT. Mercado abierto.
Periodo de tiempo:
16 sept 2023 - 16 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 sept 2024 | 289.74 | 293.81 | 288.74 | 291.27 | 291.27 | 358,443 |
| 13 sept 2024 | 287.57 | 287.57 | 280.87 | 286.38 | 286.38 | 1,142,200 |
| 12 sept 2024 | 285.67 | 288.31 | 284.33 | 286.00 | 286.00 | 862,200 |
| 11 sept 2024 | 282.66 | 285.37 | 277.89 | 284.86 | 284.86 | 937,700 |
| 10 sept 2024 | 283.92 | 284.82 | 280.08 | 283.85 | 283.85 | 940,100 |
| 09 sept 2024 | 283.50 | 286.18 | 282.93 | 283.30 | 283.30 | 880,000 |
| 09 sept 2024 | 1.38 Dividendo | |||||
| 06 sept 2024 | 285.38 | 288.01 | 282.65 | 283.04 | 281.66 | 1,117,400 |
| 05 sept 2024 | 293.46 | 293.95 | 283.75 | 285.31 | 283.92 | 1,318,000 |
| 04 sept 2024 | 293.91 | 295.36 | 292.00 | 292.84 | 291.41 | 719,000 |
| 03 sept 2024 | 296.06 | 297.16 | 291.56 | 293.48 | 292.05 | 1,138,800 |
| 30 ago 2024 | 297.09 | 299.10 | 294.71 | 298.77 | 297.31 | 1,096,900 |
| 29 ago 2024 | 297.75 | 299.19 | 295.46 | 296.25 | 294.81 | 730,000 |
| 28 ago 2024 | 294.91 | 297.58 | 294.20 | 296.13 | 294.69 | 712,200 |
| 27 ago 2024 | 297.23 | 297.64 | 292.73 | 294.90 | 293.46 | 828,600 |
| 26 ago 2024 | 298.57 | 299.31 | 295.75 | 297.24 | 295.79 | 771,600 |
| 23 ago 2024 | 295.91 | 298.57 | 294.84 | 297.18 | 295.73 | 865,600 |
| 22 ago 2024 | 292.60 | 294.63 | 290.67 | 294.28 | 292.85 | 980,000 |
| 21 ago 2024 | 290.76 | 292.63 | 289.29 | 291.52 | 290.10 | 787,200 |
| 20 ago 2024 | 287.99 | 289.00 | 286.46 | 288.44 | 287.03 | 591,700 |
| 19 ago 2024 | 285.88 | 288.87 | 285.52 | 288.42 | 287.01 | 804,100 |
| 16 ago 2024 | 284.00 | 285.55 | 279.15 | 285.40 | 284.01 | 1,318,300 |
| 15 ago 2024 | 287.30 | 291.70 | 282.64 | 284.18 | 282.79 | 1,292,900 |
| 14 ago 2024 | 283.31 | 285.03 | 282.82 | 283.33 | 281.95 | 768,200 |
| 13 ago 2024 | 280.23 | 283.39 | 279.20 | 283.10 | 281.72 | 1,232,000 |
| 12 ago 2024 | 279.21 | 281.41 | 277.49 | 279.15 | 277.79 | 1,247,200 |
| 09 ago 2024 | 277.44 | 277.97 | 274.15 | 277.41 | 276.06 | 1,256,100 |
| 08 ago 2024 | 279.12 | 281.80 | 276.46 | 278.62 | 277.26 | 1,573,400 |
| 07 ago 2024 | 289.00 | 289.00 | 277.06 | 278.13 | 276.77 | 1,791,000 |
| 06 ago 2024 | 284.80 | 289.70 | 282.57 | 285.73 | 284.34 | 1,424,500 |
| 05 ago 2024 | 284.61 | 289.18 | 279.60 | 283.09 | 281.71 | 2,684,000 |
| 02 ago 2024 | 292.98 | 294.54 | 287.73 | 292.30 | 290.87 | 2,252,700 |
| 01 ago 2024 | 303.22 | 305.87 | 296.29 | 297.83 | 296.38 | 1,532,600 |
| 31 jul 2024 | 301.05 | 305.61 | 300.88 | 302.25 | 300.78 | 947,400 |
| 30 jul 2024 | 299.96 | 303.00 | 299.31 | 300.88 | 299.41 | 1,038,500 |
| 29 jul 2024 | 300.32 | 301.97 | 298.06 | 299.23 | 297.77 | 864,900 |
| 26 jul 2024 | 299.85 | 302.18 | 297.47 | 300.14 | 298.68 | 1,200,800 |
| 25 jul 2024 | 298.29 | 303.29 | 298.01 | 298.59 | 297.13 | 1,262,600 |
| 24 jul 2024 | 300.81 | 300.81 | 296.58 | 298.28 | 296.83 | 1,541,100 |
| 23 jul 2024 | 299.00 | 304.09 | 297.75 | 300.80 | 299.33 | 2,268,400 |
| 22 jul 2024 | 307.00 | 307.74 | 301.40 | 307.43 | 305.93 | 1,414,200 |
| 19 jul 2024 | 306.62 | 308.73 | 304.02 | 306.31 | 304.82 | 1,294,600 |
| 18 jul 2024 | 308.98 | 313.16 | 305.64 | 306.62 | 305.13 | 1,603,000 |
| 17 jul 2024 | 310.43 | 313.67 | 308.10 | 310.43 | 308.92 | 1,588,100 |
| 16 jul 2024 | 305.84 | 313.84 | 305.77 | 313.52 | 311.99 | 2,812,600 |
| 15 jul 2024 | 300.46 | 305.59 | 299.06 | 305.02 | 303.53 | 2,068,700 |
| 12 jul 2024 | 298.56 | 301.01 | 297.68 | 299.02 | 297.56 | 1,445,700 |
| 11 jul 2024 | 294.99 | 300.94 | 294.68 | 299.54 | 298.08 | 1,860,000 |
| 10 jul 2024 | 292.73 | 293.66 | 289.46 | 293.27 | 291.84 | 1,466,600 |
| 09 jul 2024 | 296.00 | 296.84 | 292.52 | 292.73 | 291.30 | 1,252,100 |
| 08 jul 2024 | 294.51 | 297.89 | 293.62 | 295.53 | 294.09 | 1,533,000 |
| 05 jul 2024 | 293.71 | 294.97 | 292.07 | 294.00 | 292.57 | 1,480,200 |
| 03 jul 2024 | 299.24 | 299.50 | 292.65 | 293.71 | 292.28 | 1,274,300 |
| 02 jul 2024 | 296.49 | 301.21 | 296.49 | 298.22 | 296.77 | 1,834,400 |
| 01 jul 2024 | 298.12 | 301.28 | 297.21 | 298.68 | 297.22 | 2,469,100 |
| 28 jun 2024 | 293.90 | 302.41 | 293.44 | 299.84 | 298.38 | 4,278,900 |
| 27 jun 2024 | 293.12 | 295.85 | 288.41 | 295.47 | 294.03 | 3,989,200 |
| 26 jun 2024 | 288.43 | 296.86 | 284.00 | 296.19 | 294.75 | 11,126,100 |
| 25 jun 2024 | 256.15 | 256.80 | 252.60 | 256.38 | 255.13 | 6,313,700 |
| 24 jun 2024 | 253.98 | 257.31 | 253.14 | 256.51 | 255.26 | 1,897,200 |
| 24 jun 2024 | 1.38 Dividendo | |||||
| 21 jun 2024 | 252.98 | 255.89 | 251.61 | 253.66 | 251.05 | 3,145,200 |
| 20 jun 2024 | 248.76 | 253.35 | 248.47 | 252.52 | 249.92 | 1,488,600 |
| 18 jun 2024 | 250.20 | 252.41 | 247.60 | 248.09 | 245.54 | 1,506,100 |
| 17 jun 2024 | 245.54 | 250.47 | 244.85 | 250.06 | 247.49 | 1,252,200 |
| 14 jun 2024 | 246.55 | 247.91 | 242.92 | 246.43 | 243.89 | 1,245,800 |
| 13 jun 2024 | 249.14 | 249.50 | 244.26 | 248.60 | 246.04 | 1,015,600 |
| 12 jun 2024 | 253.38 | 254.30 | 248.13 | 248.60 | 246.04 | 1,555,900 |
| 11 jun 2024 | 252.16 | 252.59 | 249.90 | 252.43 | 249.83 | 1,176,900 |
| 10 jun 2024 | 247.00 | 254.21 | 245.92 | 253.72 | 251.11 | 1,475,300 |
| 07 jun 2024 | 247.96 | 251.37 | 247.15 | 247.73 | 245.18 | 1,281,900 |
| 06 jun 2024 | 248.05 | 251.29 | 247.31 | 250.27 | 247.69 | 1,171,200 |
| 05 jun 2024 | 247.90 | 248.34 | 244.47 | 248.05 | 245.50 | 930,200 |
| 04 jun 2024 | 248.00 | 248.33 | 244.26 | 245.95 | 243.42 | 1,253,600 |
| 03 jun 2024 | 253.38 | 253.99 | 246.71 | 248.62 | 246.06 | 1,409,800 |
| 31 may 2024 | 250.00 | 254.33 | 248.12 | 253.96 | 251.35 | 1,746,900 |
| 30 may 2024 | 246.15 | 249.70 | 245.51 | 249.58 | 247.01 | 1,084,300 |
| 29 may 2024 | 245.84 | 247.03 | 244.31 | 245.11 | 242.59 | 1,108,000 |
| 28 may 2024 | 247.20 | 249.43 | 246.71 | 248.04 | 245.49 | 1,229,800 |
| 24 may 2024 | 250.00 | 250.89 | 246.31 | 247.59 | 245.04 | 1,096,000 |
| 23 may 2024 | 251.55 | 252.15 | 246.90 | 249.29 | 246.72 | 1,446,500 |
| 22 may 2024 | 252.00 | 252.66 | 249.79 | 252.07 | 249.48 | 1,766,000 |
| 21 may 2024 | 254.00 | 254.80 | 250.93 | 252.33 | 249.73 | 1,027,200 |
| 20 may 2024 | 256.99 | 257.41 | 254.07 | 254.71 | 252.09 | 899,400 |
| 17 may 2024 | 260.08 | 260.08 | 256.28 | 257.25 | 254.60 | 1,419,700 |
| 16 may 2024 | 258.56 | 260.99 | 257.41 | 258.78 | 256.12 | 1,136,300 |
| 15 may 2024 | 260.00 | 260.73 | 258.19 | 259.32 | 256.65 | 1,145,600 |
| 14 may 2024 | 267.22 | 267.63 | 258.35 | 259.04 | 256.37 | 2,534,000 |
| 13 may 2024 | 266.03 | 268.33 | 265.03 | 266.89 | 264.14 | 2,036,200 |
| 10 may 2024 | 262.06 | 265.95 | 262.06 | 265.73 | 263.00 | 1,092,400 |
| 09 may 2024 | 258.18 | 262.51 | 258.18 | 262.06 | 259.36 | 923,700 |
| 08 may 2024 | 257.78 | 259.00 | 255.81 | 258.01 | 255.36 | 1,453,900 |
| 07 may 2024 | 261.23 | 262.04 | 258.49 | 259.47 | 256.80 | 1,356,100 |
| 06 may 2024 | 262.84 | 263.00 | 260.17 | 260.29 | 257.61 | 929,600 |
| 03 may 2024 | 263.50 | 265.57 | 259.85 | 260.65 | 257.97 | 1,085,100 |
| 02 may 2024 | 263.29 | 263.88 | 260.01 | 262.03 | 259.33 | 1,311,600 |
| 01 may 2024 | 261.65 | 263.03 | 259.78 | 260.73 | 258.05 | 901,000 |
| 30 abr 2024 | 264.84 | 264.97 | 261.66 | 261.78 | 259.09 | 853,900 |
| 29 abr 2024 | 266.53 | 268.24 | 263.96 | 265.86 | 263.12 | 786,800 |
| 26 abr 2024 | 264.13 | 267.45 | 263.31 | 265.84 | 263.10 | 958,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.