FedEx Corp (FDX) stock
FDXNYSEAir Courier ServicesFiscal year ends May 31
Financials through Q4 FY2026, quarter ended May 31, 2026Last filing: 10-Q on Oct 28, 2026Score 10/3011% above fair value
$307.82+3.24 (+1.06%)
Close on Oct 29, 2026Market cap $72.82BP/E 16.6Yield 1.88%
Price history
FedEx share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$307.82
+1.06% on the day
52-week range
$247.51 – $413.87
-25.6% from the high
Change over 52 weeks
+23.3%
From $249.64 on Oct 29, 2025
Average volume
1.62M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $287.59 | $312.89 | $283.99 | $307.82 | +7.97% | 26,240,845 |
| Sep 2026 | $327.54 | $330.48 | $279.23 | $285.09 | -12.92% | 35,443,223 |
| Aug 2026 | $307.52 | $341.69 | $306.91 | $327.40 | +6.51% | 30,427,779 |
| Jul 2026 | $313.00 | $322.13 | $303.00 | $307.40 | -1.83% | 35,050,709 |
| Jun 2026 | $325.01 | $345.37 | $306.05 | $313.13 | -23.95% | 52,361,874 |
| May 2026 | $403.00 | $413.87 | $354.14 | $411.75 | +2.09% | 33,376,442 |
| Apr 2026 | $358.89 | $404.03 | $353.50 | $403.31 | +13.23% | 31,147,196 |
| Mar 2026 | $384.36 | $387.48 | $341.25 | $356.18 | -7.96% | 46,587,113 |
| Feb 2026 | $321.85 | $392.86 | $321.50 | $387.00 | +20.09% | 37,823,353 |
| Jan 2026 | $288.93 | $322.75 | $287.75 | $322.25 | +11.56% | 38,265,436 |
| Dec 2025 | $275.07 | $297.00 | $266.00 | $288.86 | +4.78% | 37,218,210 |
| Nov 2025 | $252.80 | $276.87 | $249.83 | $275.68 | +8.61% | 31,301,683 |
| Oct 2025 | $235.01 | $255.53 | $224.61 | $253.82 | +7.64% | 34,535,549 |
| Sep 2025 | $225.99 | $242.00 | $221.31 | $235.81 | +2.05% | 52,697,618 |
| Aug 2025 | $221.83 | $238.09 | $216.10 | $231.07 | +3.39% | 35,542,772 |
| Jul 2025 | $226.40 | $245.76 | $220.98 | $223.49 | -1.68% | 44,647,716 |
| Jun 2025 | $217.58 | $232.69 | $214.82 | $227.31 | +4.22% | 52,373,899 |
| May 2025 | $210.32 | $238.41 | $207.84 | $218.10 | +3.69% | 39,868,115 |
| Apr 2025 | $244.00 | $245.72 | $194.30 | $210.33 | -13.72% | 40,647,344 |
| Mar 2025 | $263.62 | $265.00 | $217.22 | $243.78 | -7.27% | 47,969,459 |
| Feb 2025 | $257.54 | $269.44 | $244.45 | $262.90 | -0.74% | 32,521,711 |
| Jan 2025 | $281.54 | $281.98 | $263.30 | $264.87 | -5.85% | 32,219,667 |
| Dec 2024 | $301.59 | $302.03 | $265.09 | $281.33 | -7.05% | 44,145,630 |
| Nov 2024 | $273.78 | $308.53 | $269.52 | $302.67 | +10.52% | 29,949,863 |
| Oct 2024 | $273.86 | $278.69 | $258.10 | $273.85 | +0.06% | 29,567,749 |
| Sep 2024 | $296.06 | $308.00 | $253.50 | $273.68 | -8.40% | 51,594,900 |
| Aug 2024 | $303.22 | $305.87 | $274.15 | $298.77 | -1.15% | 26,540,800 |
| Jul 2024 | $298.12 | $313.84 | $289.46 | $302.25 | +0.80% | 34,520,300 |
| Jun 2024 | $253.38 | $302.41 | $242.92 | $299.84 | +18.07% | 46,783,700 |
| May 2024 | $261.65 | $268.33 | $244.31 | $253.96 | -2.99% | 28,729,900 |
| Apr 2024 | $284.24 | $287.09 | $261.66 | $261.78 | -9.65% | 32,951,200 |
| Mar 2024 | $248.04 | $291.27 | $244.53 | $289.74 | +16.38% | 47,424,200 |
| Feb 2024 | $241.39 | $249.46 | $234.45 | $248.97 | +3.18% | 37,027,000 |
| Jan 2024 | $251.51 | $254.85 | $240.54 | $241.29 | -4.62% | 48,521,600 |
| Dec 2023 | $259.15 | $285.53 | $244.63 | $252.97 | -2.26% | 67,971,200 |
| Nov 2023 | $240.56 | $261.92 | $239.69 | $258.83 | +7.80% | 27,136,900 |
| Oct 2023 | $266.00 | $266.72 | $224.69 | $240.10 | -9.37% | 41,455,200 |
| Sep 2023 | $262.75 | $270.46 | $246.05 | $264.92 | +1.49% | 42,657,200 |
| Aug 2023 | $269.28 | $270.58 | $254.50 | $261.02 | -3.31% | 36,048,900 |
| Jul 2023 | $247.11 | $270.95 | $246.18 | $269.95 | +8.89% | 38,530,600 |
| Jun 2023 | $217.51 | $250.08 | $213.81 | $247.90 | +13.73% | 56,516,300 |
| May 2023 | $228.45 | $234.15 | $217.82 | $217.98 | -4.30% | 32,633,600 |
| Apr 2023 | $227.32 | $235.81 | $221.70 | $227.78 | -0.31% | 39,881,700 |
| Mar 2023 | $203.25 | $228.86 | $190.83 | $228.49 | +12.43% | 58,474,600 |
| Feb 2023 | $193.10 | $217.39 | $192.56 | $203.22 | +4.83% | 34,136,000 |
| Jan 2023 | $174.97 | $193.95 | $174.53 | $193.86 | +11.93% | 35,373,400 |
| Dec 2022 | $182.00 | $184.39 | $162.61 | $173.20 | -4.95% | 55,327,200 |
| Nov 2022 | $161.95 | $183.06 | $151.34 | $182.22 | +13.69% | 56,271,300 |
| Oct 2022 | $150.12 | $162.23 | $147.98 | $160.28 | +7.95% | 86,364,700 |
| Sep 2022 | $209.45 | $215.83 | $141.92 | $148.47 | -29.57% | 117,054,000 |
| Aug 2022 | $232.06 | $240.90 | $210.42 | $210.81 | -9.56% | 34,932,000 |
| Jul 2022 | $222.59 | $233.98 | $210.41 | $233.09 | +2.81% | 32,272,800 |
| Jun 2022 | $225.00 | $248.76 | $198.42 | $226.71 | +0.95% | 71,346,200 |
| May 2022 | $198.94 | $225.91 | $192.82 | $224.58 | +13.00% | 49,072,200 |
| Apr 2022 | $231.39 | $231.68 | $196.15 | $198.74 | -14.11% | 46,092,000 |
| Mar 2022 | $221.04 | $241.57 | $199.03 | $231.39 | +4.10% | 66,776,600 |
| Feb 2022 | $254.78 | $256.49 | $206.31 | $222.27 | -9.59% | 45,784,900 |
| Jan 2022 | $259.80 | $266.79 | $236.85 | $245.86 | -4.94% | 43,918,500 |
| Dec 2021 | $235.00 | $260.50 | $227.40 | $258.64 | +12.27% | 51,011,200 |
| Nov 2021 | $237.28 | $255.30 | $229.91 | $230.37 | -2.19% | 42,459,000 |
| Oct 2021 | $220.01 | $241.29 | $216.34 | $235.53 | +7.41% | 65,996,300 |
| Sep 2021 | $266.09 | $268.98 | $219.03 | $219.29 | -17.46% | 78,019,500 |
| Aug 2021 | $280.79 | $282.88 | $264.07 | $265.69 | -5.09% | 45,451,700 |
| Jul 2021 | $299.95 | $302.65 | $277.79 | $279.95 | -6.16% | 40,940,500 |
| Jun 2021 | $318.27 | $318.54 | $282.01 | $298.33 | -5.23% | 59,686,300 |
| May 2021 | $294.89 | $319.90 | $294.20 | $314.81 | +8.44% | 38,289,200 |
| Apr 2021 | $283.54 | $296.30 | $274.20 | $290.31 | +2.21% | 38,260,400 |
| Mar 2021 | $258.71 | $288.15 | $245.55 | $284.04 | +11.61% | 64,385,200 |
| Feb 2021 | $237.38 | $265.46 | $235.32 | $254.50 | +8.14% | 38,836,900 |
| Jan 2021 | $260.40 | $260.50 | $234.79 | $235.34 | -9.35% | 57,508,300 |
| Dec 2020 | $293.56 | $305.66 | $257.51 | $259.62 | -9.41% | 75,888,200 |
| Nov 2020 | $262.70 | $296.08 | $256.35 | $286.58 | +10.45% | 51,156,700 |
| Oct 2020 | $255.26 | $293.30 | $250.00 | $259.47 | +3.16% | 59,373,100 |
| Sep 2020 | $219.99 | $259.95 | $217.40 | $251.52 | +14.41% | 89,341,800 |
| Aug 2020 | $169.55 | $224.20 | $168.53 | $219.84 | +30.55% | 68,510,600 |
| Jul 2020 | $158.85 | $174.50 | $153.66 | $168.40 | +20.10% | 71,875,800 |
| Jun 2020 | $129.05 | $149.99 | $127.29 | $140.22 | +7.40% | 56,070,300 |
| May 2020 | $124.52 | $133.91 | $103.40 | $130.56 | +2.99% | 52,079,500 |
| Apr 2020 | $116.01 | $131.80 | $107.69 | $126.77 | +4.54% | 58,028,300 |
| Mar 2020 | $142.18 | $142.52 | $88.69 | $121.26 | -14.10% | 87,903,300 |
| Feb 2020 | $145.50 | $165.25 | $134.06 | $141.17 | -2.40% | 52,595,200 |
| Jan 2020 | $152.42 | $164.50 | $143.36 | $144.64 | -4.34% | 54,891,000 |
| Dec 2019 | $160.46 | $168.37 | $146.24 | $151.21 | -5.52% | 83,639,800 |
| Nov 2019 | $154.16 | $167.59 | $151.55 | $160.05 | +4.84% | 39,146,700 |
| Oct 2019 | $145.59 | $160.39 | $137.78 | $152.66 | +4.87% | 57,242,400 |
| Sep 2019 | $155.79 | $176.25 | $142.49 | $145.57 | -8.22% | 73,771,200 |
| Aug 2019 | $170.16 | $171.47 | $147.82 | $158.61 | -6.99% | 39,869,300 |
| Jul 2019 | $168.02 | $178.50 | $158.69 | $170.53 | +3.86% | 44,560,100 |
| Jun 2019 | $151.16 | $169.54 | $150.68 | $164.19 | +6.42% | 54,981,000 |
| May 2019 | $189.73 | $190.58 | $153.79 | $154.28 | -18.57% | 42,533,100 |
| Apr 2019 | $182.27 | $199.32 | $182.22 | $189.46 | +4.44% | 36,377,900 |
| Mar 2019 | $182.02 | $185.31 | $167.61 | $181.41 | +0.23% | 50,445,300 |
| Feb 2019 | $178.30 | $187.04 | $173.77 | $181.00 | +1.93% | 33,895,100 |
| Jan 2019 | $158.52 | $179.19 | $156.96 | $177.57 | +10.07% | 46,269,700 |
| Dec 2018 | $232.66 | $234.49 | $150.94 | $161.33 | -29.55% | 82,428,200 |
| Nov 2018 | $221.00 | $231.85 | $218.35 | $229.00 | +3.93% | 27,046,900 |
| Oct 2018 | $242.48 | $243.55 | $207.90 | $220.34 | -8.49% | 40,076,300 |
| Sep 2018 | $243.90 | $259.25 | $237.51 | $240.79 | -1.30% | 40,372,500 |
| Aug 2018 | $245.70 | $252.29 | $238.78 | $243.95 | -0.78% | 25,492,700 |
| Jul 2018 | $225.37 | $248.62 | $225.26 | $245.87 | +8.28% | 32,080,800 |
| Jun 2018 | $251.57 | $266.67 | $222.44 | $227.06 | -8.86% | 43,105,300 |
| May 2018 | $247.23 | $256.30 | $236.61 | $249.12 | +0.78% | 28,529,000 |
| Apr 2018 | $239.19 | $257.47 | $231.71 | $247.20 | +2.95% | 31,447,100 |
| Mar 2018 | $246.35 | $258.00 | $228.90 | $240.11 | -2.56% | 45,507,000 |
| Feb 2018 | $258.15 | $265.67 | $226.20 | $246.41 | -6.12% | 38,534,500 |
| Jan 2018 | $250.83 | $274.66 | $250.00 | $262.48 | +5.19% | 36,798,900 |
| Dec 2017 | $231.72 | $255.11 | $226.17 | $249.54 | +7.81% | 37,142,800 |
| Nov 2017 | $227.00 | $233.89 | $214.17 | $231.46 | +2.50% | 26,271,800 |
| Oct 2017 | $225.51 | $231.35 | $217.77 | $225.81 | +0.10% | 24,839,600 |
| Sep 2017 | $215.12 | $226.34 | $209.67 | $225.58 | +5.22% | 30,019,200 |
| Aug 2017 | $208.96 | $215.15 | $203.13 | $214.38 | +3.05% | 22,558,000 |
| Jul 2017 | $218.49 | $219.99 | $206.22 | $208.03 | -4.28% | 27,704,200 |
| Jun 2017 | $194.58 | $218.36 | $193.94 | $217.33 | +12.12% | 41,245,600 |
| May 2017 | $189.91 | $195.94 | $186.00 | $193.84 | +2.18% | 27,192,100 |
| Apr 2017 | $195.86 | $199.17 | $182.89 | $189.70 | -2.79% | 34,965,600 |
| Mar 2017 | $194.89 | $198.60 | $184.30 | $195.15 | +1.12% | 46,305,800 |
| Feb 2017 | $189.28 | $195.57 | $183.87 | $192.98 | +2.05% | 27,148,500 |
| Jan 2017 | $186.57 | $196.42 | $184.30 | $189.11 | +1.56% | 30,698,400 |
| Dec 2016 | $192.00 | $201.57 | $185.68 | $186.20 | -2.85% | 43,591,200 |
| Nov 2016 | $174.25 | $192.58 | $170.16 | $191.67 | +9.95% | 32,926,300 |
| Oct 2016 | $173.86 | $176.35 | $168.00 | $174.32 | -0.21% | 26,549,200 |
| Sep 2016 | $165.50 | $177.36 | $158.20 | $174.68 | +5.91% | 40,953,100 |
| Aug 2016 | $162.00 | $169.57 | $158.62 | $164.93 | +1.87% | 22,906,700 |
| Jul 2016 | $154.47 | $163.64 | $150.00 | $161.90 | +6.67% | 26,803,600 |
| Jun 2016 | $163.90 | $166.50 | $145.00 | $151.78 | -8.00% | 43,382,100 |
| May 2016 | $165.60 | $168.18 | $156.91 | $164.97 | -0.08% | 28,180,500 |
| Apr 2016 | $162.31 | $169.30 | $160.73 | $165.11 | +1.47% | 25,511,600 |
| Mar 2016 | $138.16 | $164.84 | $137.30 | $162.72 | +18.88% | 46,082,600 |
| Feb 2016 | $131.61 | $139.53 | $122.78 | $136.88 | +3.01% | 40,703,200 |
| Jan 2016 | $146.41 | $147.00 | $119.71 | $132.88 | -10.81% | 48,549,400 |
| Dec 2015 | $159.41 | $160.67 | $140.89 | $148.99 | -6.02% | 52,056,500 |
| Nov 2015 | $156.29 | $164.94 | $156.29 | $158.54 | +1.60% | 29,832,000 |
| Oct 2015 | $143.88 | $161.70 | $141.72 | $156.05 | +8.38% | 35,583,300 |
| Sep 2015 | $147.98 | $155.63 | $140.01 | $143.98 | -4.40% | 49,981,100 |
| Aug 2015 | $171.46 | $173.00 | $130.13 | $150.61 | -12.14% | 38,303,900 |
| Jul 2015 | $172.11 | $172.60 | $162.38 | $171.42 | +0.60% | 30,144,400 |
| Jun 2015 | $173.87 | $185.19 | $169.96 | $170.40 | -1.63% | 40,989,300 |
| May 2015 | $170.00 | $178.79 | $168.46 | $173.22 | +2.15% | 23,284,500 |
| Apr 2015 | $165.02 | $175.30 | $164.28 | $169.57 | +2.49% | 37,374,400 |
| Mar 2015 | $176.98 | $178.60 | $163.60 | $165.45 | -6.51% | 36,722,300 |
| Feb 2015 | $169.30 | $180.05 | $168.03 | $176.98 | +4.65% | 28,388,000 |
| Jan 2015 | $173.78 | $181.49 | $168.88 | $169.11 | -2.62% | 37,923,900 |
| Dec 2014 | $178.79 | $183.51 | $163.57 | $173.66 | -2.54% | 48,210,600 |
| Nov 2014 | $167.15 | $179.79 | $165.71 | $178.18 | +6.44% | 26,629,100 |
| Oct 2014 | $161.00 | $169.00 | $148.81 | $167.40 | +3.69% | 47,932,200 |
| Sep 2014 | $148.72 | $163.84 | $148.37 | $161.45 | +9.18% | 39,482,000 |
| Aug 2014 | $146.63 | $151.07 | $145.08 | $147.88 | +0.68% | 21,122,300 |
| Jul 2014 | $152.00 | $155.31 | $146.64 | $146.88 | -2.97% | 26,814,300 |
| Jun 2014 | $144.31 | $151.89 | $138.30 | $151.38 | +5.01% | 41,912,400 |
| May 2014 | $136.36 | $144.85 | $135.01 | $144.16 | +5.81% | 34,184,600 |
| Apr 2014 | $133.00 | $137.77 | $130.64 | $136.25 | +2.78% | 41,988,800 |
| Mar 2014 | $132.05 | $141.17 | $131.30 | $132.56 | -0.58% | 58,270,900 |
| Feb 2014 | $132.93 | $136.98 | $128.17 | $133.33 | +0.01% | 42,809,000 |
| Jan 2014 | $142.90 | $144.39 | $131.08 | $133.32 | -7.27% | 49,310,800 |
| Dec 2013 | $139.15 | $144.13 | $136.27 | $143.77 | +3.66% | 39,650,000 |
| Nov 2013 | $131.77 | $140.55 | $130.25 | $138.70 | +5.88% | 53,710,900 |
| Oct 2013 | $114.24 | $133.84 | $111.25 | $131.00 | +14.80% | 54,868,600 |
| Sep 2013 | $108.45 | $118.31 | $106.38 | $114.11 | +6.29% | 44,708,100 |
| Aug 2013 | $106.79 | $113.34 | $106.54 | $107.36 | +1.28% | 38,235,000 |
| Jul 2013 | $98.72 | $108.98 | $97.54 | $106.00 | +7.53% | 71,213,000 |
| Jun 2013 | $96.51 | $103.47 | $94.60 | $98.58 | +2.33% | 49,814,600 |
| May 2013 | $93.66 | $103.05 | $91.84 | $96.34 | +2.48% | 59,260,100 |
| Apr 2013 | $98.41 | $99.53 | $90.61 | $94.01 | -4.27% | 52,393,800 |
| Mar 2013 | $105.11 | $109.66 | $95.30 | $98.20 | -6.86% | 57,017,300 |
| Feb 2013 | $101.89 | $107.50 | $101.45 | $105.43 | +3.92% | 40,634,500 |
| Jan 2013 | $93.46 | $103.14 | $93.37 | $101.45 | +10.61% | 40,850,600 |
| Dec 2012 | $89.98 | $95.44 | $87.99 | $91.72 | +2.45% | 39,662,000 |
| Nov 2012 | $91.54 | $93.98 | $85.15 | $89.53 | -2.67% | 37,721,500 |
| Oct 2012 | $84.93 | $94.26 | $84.21 | $91.99 | +8.71% | 52,323,200 |
| Sep 2012 | $87.37 | $90.92 | $83.92 | $84.62 | -3.44% | 57,471,500 |
| Aug 2012 | $90.66 | $91.12 | $86.87 | $87.63 | -2.96% | 36,701,900 |
| Jul 2012 | $91.59 | $93.17 | $86.22 | $90.30 | -1.43% | 36,817,600 |
| Jun 2012 | $87.22 | $92.31 | $83.80 | $91.61 | +2.77% | 50,598,200 |
| May 2012 | $88.14 | $91.43 | $84.86 | $89.14 | +1.02% | 42,157,000 |
| Apr 2012 | $92.04 | $92.85 | $86.20 | $88.24 | -4.05% | 38,477,600 |
| Mar 2012 | $90.15 | $96.89 | $88.03 | $91.96 | +2.19% | 52,277,100 |
| Feb 2012 | $92.79 | $97.19 | $89.42 | $89.99 | -1.64% | 43,127,800 |
| Jan 2012 | $85.47 | $93.52 | $82.79 | $91.49 | +9.56% | 43,850,000 |
| Dec 2011 | $82.52 | $86.37 | $76.95 | $83.51 | +0.52% | 56,531,600 |
| Nov 2011 | $78.91 | $83.45 | $76.06 | $83.08 | +1.53% | 43,187,300 |
| Oct 2011 | $66.90 | $85.75 | $64.07 | $81.83 | +20.91% | 66,543,700 |
| Sep 2011 | $78.72 | $80.11 | $64.55 | $67.68 | -14.02% | 77,383,000 |
| Aug 2011 | $88.05 | $88.05 | $72.16 | $78.72 | -9.39% | 88,179,300 |
| Jul 2011 | $94.68 | $98.66 | $86.33 | $86.88 | -8.40% | 54,486,200 |
| Jun 2011 | $93.95 | $94.95 | $81.22 | $94.85 | +1.29% | 63,062,400 |
| May 2011 | $96.25 | $96.89 | $90.80 | $93.64 | -2.12% | 44,179,300 |
| Apr 2011 | $95.00 | $96.50 | $90.66 | $95.67 | +2.27% | 40,628,800 |
| Mar 2011 | $90.57 | $94.41 | $85.03 | $93.55 | +3.92% | 76,921,200 |
| Feb 2011 | $92.75 | $98.52 | $87.54 | $90.02 | -0.33% | 58,904,800 |
| Jan 2011 | $93.54 | $97.00 | $90.01 | $90.32 | -2.89% | 50,949,100 |
| Dec 2010 | $93.24 | $96.23 | $91.28 | $93.01 | +2.07% | 44,562,900 |
| Nov 2010 | $87.69 | $93.03 | $84.49 | $91.12 | +3.88% | 49,585,600 |
| Oct 2010 | $86.41 | $90.63 | $84.74 | $87.72 | +2.60% | 50,043,800 |
| Sep 2010 | $79.31 | $88.46 | $79.04 | $85.50 | +9.55% | 64,270,700 |
| Aug 2010 | $83.90 | $87.74 | $77.25 | $78.05 | -5.45% | 56,232,100 |
| Jul 2010 | $70.71 | $84.24 | $69.78 | $82.55 | +17.74% | 82,039,200 |
| Jun 2010 | $82.49 | $84.85 | $69.98 | $70.11 | -16.03% | 98,253,200 |
| May 2010 | $90.68 | $92.74 | $78.29 | $83.49 | -7.24% | 61,829,000 |
| Apr 2010 | $94.01 | $97.75 | $89.43 | $90.01 | -3.63% | 56,679,600 |
| Mar 2010 | $84.92 | $93.66 | $84.80 | $93.40 | +10.19% | 90,461,400 |
| Feb 2010 | $78.81 | $84.98 | $75.17 | $84.76 | +8.18% | 56,670,400 |
| Jan 2010 | $84.21 | $88.68 | $78.30 | $78.35 | -6.11% | 57,738,500 |
| Dec 2009 | $85.39 | $92.59 | $82.35 | $83.45 | -1.18% | 72,263,100 |
| Nov 2009 | $73.01 | $85.43 | $71.78 | $84.45 | +16.18% | 53,474,400 |
| Oct 2009 | $75.54 | $82.34 | $72.41 | $72.69 | -3.36% | 65,606,900 |
| Sep 2009 | $68.85 | $80.01 | $68.06 | $75.22 | +9.47% | 81,256,400 |
| Aug 2009 | $68.35 | $70.27 | $63.54 | $68.71 | +1.28% | 55,803,800 |
| Jul 2009 | $55.81 | $68.61 | $52.58 | $67.84 | +21.97% | 80,405,000 |
| Jun 2009 | $57.29 | $59.38 | $49.76 | $55.62 | +0.34% | 85,380,400 |
| May 2009 | $55.90 | $62.16 | $51.72 | $55.43 | -0.95% | 68,747,400 |
| Apr 2009 | $44.26 | $57.73 | $43.94 | $55.96 | +25.78% | 82,300,000 |
| Mar 2009 | $42.41 | $47.18 | $34.02 | $44.49 | +2.96% | 125,818,800 |
| Feb 2009 | $50.57 | $56.72 | $42.37 | $43.21 | -15.17% | 74,534,500 |
| Jan 2009 | $64.16 | $64.75 | $50.55 | $50.94 | -20.59% | 56,258,800 |
| Dec 2008 | $69.50 | $76.94 | $57.33 | $64.15 | -9.20% | 77,179,600 |
| Nov 2008 | $65.37 | $70.65 | $55.42 | $70.65 | +8.08% | 64,106,100 |
| Oct 2008 | $78.39 | $81.47 | $53.90 | $65.37 | -17.30% | 101,528,900 |
| Sep 2008 | $86.08 | $96.65 | $78.69 | $79.04 | -4.56% | 77,972,800 |
| Aug 2008 | $79.00 | $90.16 | $76.11 | $82.82 | +5.05% | 56,292,300 |
| Jul 2008 | $78.04 | $83.47 | $71.33 | $78.84 | +0.06% | 68,383,700 |
| Jun 2008 | $91.17 | $93.69 | $76.31 | $78.79 | -14.09% | 87,294,200 |
| May 2008 | $95.59 | $99.46 | $86.58 | $91.71 | -4.34% | 57,125,900 |
| Apr 2008 | $93.90 | $99.00 | $92.15 | $95.87 | +3.45% | 51,277,800 |
| Mar 2008 | $88.00 | $93.14 | $82.50 | $92.67 | +5.15% | 61,895,300 |
| Feb 2008 | $93.69 | $94.13 | $86.44 | $88.13 | -5.56% | 45,157,400 |
| Jan 2008 | $88.57 | $94.30 | $80.00 | $93.32 | +4.65% | 86,543,500 |
| Dec 2007 | $97.48 | $101.53 | $89.01 | $89.17 | -9.44% | 46,427,700 |
| Nov 2007 | $102.65 | $104.00 | $91.10 | $98.47 | -4.71% | 53,680,700 |
| Oct 2007 | $104.99 | $108.14 | $101.89 | $103.34 | -1.35% | 42,921,500 |
| Sep 2007 | $109.80 | $111.29 | $102.05 | $104.75 | -4.49% | 41,845,400 |
| Aug 2007 | $110.10 | $112.54 | $99.30 | $109.68 | -0.96% | 51,613,100 |
| Jul 2007 | $111.85 | $119.10 | $108.81 | $110.74 | -0.21% | 53,117,500 |
| Jun 2007 | $112.00 | $113.28 | $107.05 | $110.97 | -0.58% | 48,050,900 |
| May 2007 | $105.90 | $111.67 | $104.01 | $111.62 | +5.86% | 54,367,500 |
| Apr 2007 | $105.55 | $110.36 | $105.15 | $105.44 | -1.85% | 35,879,500 |
| Mar 2007 | $113.05 | $116.76 | $106.29 | $107.43 | -5.95% | 45,608,800 |
| Feb 2007 | $110.67 | $121.42 | $110.30 | $114.23 | +3.47% | 33,965,100 |
| Jan 2007 | $108.75 | $112.90 | $106.63 | $110.40 | +1.64% | 36,986,400 |
| Dec 2006 | $115.50 | $117.74 | $106.69 | $108.62 | -5.90% | 39,170,800 |
| Nov 2006 | $114.89 | $119.21 | $111.00 | $115.43 | +0.78% | 30,008,600 |
| Oct 2006 | $108.90 | $117.00 | $107.37 | $114.54 | +5.39% | 40,076,700 |
| Sep 2006 | $101.40 | $110.21 | $99.34 | $108.68 | +7.57% | 46,740,500 |
| Aug 2006 | $104.50 | $109.60 | $97.79 | $101.03 | -3.51% | 52,399,400 |
| Jul 2006 | $116.99 | $118.74 | $101.36 | $104.71 | -10.40% | 44,227,600 |
| Jun 2006 | $109.27 | $117.37 | $103.74 | $116.86 | +6.95% | 37,562,100 |
| May 2006 | $115.13 | $120.01 | $106.00 | $109.27 | -5.09% | 35,310,100 |
| Apr 2006 | $113.60 | $119.25 | $112.90 | $115.13 | +1.94% | 25,618,200 |
| Mar 2006 | $109.75 | $116.00 | $108.62 | $112.94 | +5.32% | 36,108,100 |
| Feb 2006 | $101.20 | $108.83 | $96.50 | $107.24 | +6.02% | 27,456,700 |
| Jan 2006 | $103.38 | $105.36 | $97.40 | $101.15 | -2.17% | 30,212,000 |
| Dec 2005 | $98.28 | $105.82 | $95.79 | $103.39 | +5.91% | 32,540,500 |
| Nov 2005 | $92.05 | $98.81 | $91.63 | $97.62 | +6.19% | 31,291,700 |
| Oct 2005 | $86.88 | $92.24 | $85.08 | $91.93 | +5.51% | 36,025,700 |
| Sep 2005 | $81.25 | $87.39 | $76.81 | $87.13 | +6.99% | 46,791,000 |
| Aug 2005 | $84.14 | $86.50 | $80.58 | $81.44 | -3.15% | 37,103,700 |
| Jul 2005 | $81.49 | $85.88 | $80.50 | $84.09 | +3.80% | 36,925,800 |
| Jun 2005 | $89.31 | $91.43 | $79.55 | $81.01 | -9.41% | 61,613,900 |
| May 2005 | $84.80 | $90.73 | $84.02 | $89.42 | +5.26% | 31,468,800 |
| Apr 2005 | $94.07 | $94.97 | $83.11 | $84.95 | -9.58% | 40,862,300 |
| Mar 2005 | $97.84 | $101.87 | $92.75 | $93.95 | -3.92% | 34,281,800 |
| Feb 2005 | $96.00 | $98.91 | $94.09 | $97.78 | +2.23% | 29,821,000 |
| Jan 2005 | $99.12 | $99.30 | $89.75 | $95.65 | -2.88% | 48,632,800 |
| Dec 2004 | $95.04 | $100.92 | $95.02 | $98.49 | +3.64% | 39,047,300 |
| Nov 2004 | $91.12 | $96.63 | $89.64 | $95.03 | +4.29% | 32,025,400 |
| Oct 2004 | $85.98 | $91.12 | $84.57 | $91.12 | +6.34% | 33,354,600 |
| Sep 2004 | $82.30 | $88.90 | $81.88 | $85.69 | +4.51% | 36,004,300 |
| Aug 2004 | $81.70 | $82.80 | $76.25 | $81.99 | +0.13% | 30,990,500 |
| Jul 2004 | $81.55 | $83.47 | $78.83 | $81.88 | +0.23% | 26,083,400 |
| Jun 2004 | $73.41 | $81.82 | $72.28 | $81.69 | +11.02% | 26,089,500 |
| May 2004 | $72.10 | $74.60 | $69.35 | $73.58 | +2.32% | 21,278,300 |
| Apr 2004 | $74.97 | $76.07 | $71.60 | $71.91 | -4.32% | 27,527,800 |
| Mar 2004 | $68.69 | $75.26 | $65.88 | $75.16 | +9.44% | 41,063,300 |
| Feb 2004 | $67.35 | $69.97 | $64.91 | $68.68 | +2.08% | 27,875,100 |
| Jan 2004 | $67.70 | $70.40 | $64.84 | $67.28 | -0.33% | 43,223,200 |
| Dec 2003 | $73.06 | $75.15 | $67.06 | $67.50 | -7.15% | 40,580,100 |
| Nov 2003 | $75.77 | $78.05 | $70.07 | $72.70 | -4.04% | 29,157,400 |
| Oct 2003 | $64.88 | $75.96 | $64.51 | $75.76 | +17.58% | 38,986,600 |
| Sep 2003 | $67.30 | $69.00 | $63.70 | $64.43 | -3.98% | 31,416,100 |
| Aug 2003 | $63.84 | $68.96 | $63.69 | $67.10 | +4.21% | 24,924,800 |
| Jul 2003 | $61.60 | $66.01 | $60.64 | $64.39 | +3.80% | 33,903,700 |
| Jun 2003 | $63.99 | $65.35 | $59.01 | $62.03 | -3.05% | 42,715,900 |
| May 2003 | $59.80 | $64.35 | $58.46 | $63.98 | +6.85% | 35,427,300 |
| Apr 2003 | $55.10 | $60.11 | $54.40 | $59.88 | +8.73% | 40,234,800 |
| Mar 2003 | $52.48 | $57.45 | $48.18 | $55.07 | +7.14% | 41,608,900 |
| Feb 2003 | $52.59 | $53.33 | $47.70 | $51.40 | -2.28% | 23,644,800 |
| Jan 2003 | $54.36 | $58.60 | $50.63 | $52.60 | -2.99% | 35,306,600 |
| Dec 2002 | $53.40 | $54.95 | $51.30 | $54.22 | +3.14% | 24,656,300 |
| Nov 2002 | $52.99 | $56.24 | $50.60 | $52.57 | -1.17% | 31,003,000 |
| Oct 2002 | $50.90 | $54.99 | $47.03 | $53.19 | +6.23% | 46,843,600 |
| Sep 2002 | $46.95 | $52.30 | $42.75 | $50.07 | +5.74% | 41,839,100 |
| Aug 2002 | $49.95 | $50.24 | $44.83 | $47.35 | -7.07% | 28,026,200 |
| Jul 2002 | $53.40 | $53.92 | $43.71 | $50.95 | -4.59% | 47,648,400 |
| Jun 2002 | $54.04 | $57.25 | $47.25 | $53.40 | -1.02% | 46,264,000 |
| May 2002 | $51.67 | $55.30 | $49.85 | $53.95 | +4.41% | 24,498,900 |
| Apr 2002 | $57.50 | $57.68 | $51.25 | $51.67 | -11.07% | 30,641,500 |
| Mar 2002 | $57.61 | $61.35 | $55.50 | $58.10 | +0.41% | 35,100,700 |
| Feb 2002 | $53.55 | $58.91 | $51.35 | $57.86 | +8.05% | 29,436,300 |
| Jan 2002 | $51.70 | $55.75 | $48.70 | $53.55 | +3.22% | 43,292,000 |
| Dec 2001 | $45.86 | $53.48 | $45.13 | $51.88 | +13.13% | 35,658,600 |
| Nov 2001 | $41.00 | $47.50 | $40.46 | $45.86 | +11.64% | 26,431,100 |
| Oct 2001 | $36.70 | $42.00 | $35.25 | $41.08 | +11.78% | 21,369,200 |
| Sep 2001 | $42.00 | $42.87 | $33.15 | $36.75 | -12.71% | 27,025,100 |
| Aug 2001 | $41.20 | $43.58 | $39.63 | $42.10 | +1.76% | 16,596,500 |
| Jul 2001 | $40.00 | $42.60 | $39.40 | $41.37 | +2.91% | 17,941,200 |
| Jun 2001 | $40.00 | $41.25 | $35.99 | $40.20 | +0.50% | 25,136,000 |
| May 2001 | $41.82 | $42.75 | $38.01 | $40.00 | -4.92% | 23,730,800 |
| Apr 2001 | $41.55 | $43.75 | $35.50 | $42.07 | +0.94% | 21,856,900 |
| Mar 2001 | $40.47 | $44.24 | $39.25 | $41.68 | +1.83% | 28,019,000 |
| Feb 2001 | $45.40 | $45.52 | $40.30 | $40.93 | -9.81% | 19,242,600 |
| Jan 2001 | $39.45 | $45.95 | $38.00 | $45.38 | +13.56% | 30,907,000 |
| Dec 2000 | $47.70 | $48.40 | $36.35 | $39.96 | -16.61% | 33,820,200 |
| Nov 2000 | $46.30 | $49.85 | $43.90 | $47.92 | +2.26% | 21,465,400 |
| Oct 2000 | $44.40 | $47.09 | $38.89 | $46.86 | +5.68% | 19,755,400 |
| Sep 2000 | $40.35 | $45.04 | $38.04 | $44.34 | +9.89% | 20,829,400 |
| Aug 2000 | $39.87 | $41.80 | $38.37 | $40.35 | +1.83% | 13,801,600 |
| Jul 2000 | $38.75 | $43.44 | $37.94 | $39.63 | +4.28% | 17,279,500 |
| Jun 2000 | $35.50 | $40.19 | $33.38 | $38.00 | +7.04% | 22,756,100 |
| May 2000 | $37.44 | $41.25 | $33.25 | $35.50 | -5.80% | 27,367,800 |
| Apr 2000 | $39.00 | $42.44 | $36.25 | $37.69 | -2.90% | 27,019,000 |
| Mar 2000 | $35.38 | $40.81 | $30.56 | $38.81 | +11.09% | 38,644,500 |
| Feb 2000 | $39.06 | $40.19 | $33.19 | $34.94 | -11.69% | 29,576,200 |
| Jan 2000 | $42.38 | $47.94 | $38.06 | $39.56 | -3.36% | 39,647,000 |
| Dec 1999 | $41.94 | $42.94 | $38.00 | $40.94 | -2.96% | 36,501,400 |
| Nov 1999 | $42.75 | $46.50 | $40.19 | $42.19 | -2.03% | 39,664,900 |
| Oct 1999 | $38.87 | $44.94 | $37.81 | $43.06 | +10.77% | 39,551,400 |
| Sep 1999 | $42.50 | $47.31 | $34.88 | $38.87 | -8.39% | 49,461,200 |
| Aug 1999 | $45.50 | $45.50 | $38.50 | $42.44 | -5.17% | 38,555,000 |
| Jul 1999 | $54.50 | $55.81 | $43.88 | $44.75 | -17.51% | 37,841,100 |
| Jun 1999 | $55.19 | $57.13 | $48.88 | $54.25 | -1.03% | 30,205,600 |
| May 1999 | $56.47 | $61.88 | $52.25 | $54.81 | -2.77% | 28,661,400 |
| Apr 1999 | $47.75 | $59.47 | $47.13 | $56.38 | +21.24% | 50,139,800 |
| Mar 1999 | $47.53 | $50.34 | $44.56 | $46.50 | -2.36% | 44,629,800 |
| Feb 1999 | $41.06 | $49.00 | $39.75 | $47.63 | +16.96% | 43,244,600 |
| Jan 1999 | $44.50 | $45.03 | $37.94 | $40.72 | -8.69% | 48,628,200 |
| Dec 1998 | $32.31 | $46.56 | $32.28 | $44.59 | +37.48% | 91,335,000 |
| Nov 1998 | $26.41 | $33.72 | $25.81 | $32.44 | +23.42% | 32,282,200 |
| Oct 1998 | $22.50 | $27.88 | $21.81 | $26.28 | +17.29% | 22,940,200 |
| Sep 1998 | $25.03 | $26.38 | $22.00 | $22.41 | -10.49% | 25,410,600 |
| Aug 1998 | $30.28 | $31.06 | $24.34 | $25.03 | -17.51% | 32,973,200 |
| Jul 1998 | $31.47 | $33.91 | $30.25 | $30.34 | -3.29% | 24,402,800 |
| Jun 1998 | $32.09 | $32.38 | $29.63 | $31.38 | -2.14% | 23,272,400 |
| May 1998 | $34.25 | $34.69 | $30.50 | $32.06 | -5.70% | 22,483,400 |
| Apr 1998 | $35.59 | $37.50 | $33.34 | $34.00 | -4.39% | 21,966,000 |
| Mar 1998 | $31.53 | $36.97 | $31.38 | $35.56 | +11.68% | 36,150,600 |
| Feb 1998 | $33.63 | $34.66 | $31.78 | $31.84 | -2.11% | 21,844,000 |
| Jan 1998 | $30.50 | $33.81 | $30.31 | $32.53 | +6.55% | 26,962,400 |
| Dec 1997 | $33.88 | $35.00 | $27.72 | $30.53 | -8.95% | 30,316,800 |
| Nov 1997 | $33.63 | $34.16 | $30.41 | $33.53 | +0.47% | 20,393,000 |
| Oct 1997 | $40.13 | $40.63 | $30.13 | $33.38 | -16.56% | 39,998,000 |
| Sep 1997 | $33.25 | $42.25 | $33.13 | $40.00 | +20.41% | 24,084,600 |
| Aug 1997 | $32.22 | $35.22 | $31.38 | $33.22 | +2.90% | 16,577,600 |
| Jul 1997 | $29.13 | $32.78 | $28.19 | $32.28 | +11.56% | 16,321,000 |
| Jun 1997 | $26.44 | $29.81 | $26.25 | $28.94 | +10.50% | 9,759,000 |
| May 1997 | $26.75 | $27.88 | $25.38 | $26.19 | -3.01% | 11,436,800 |
| Apr 1997 | $26.06 | $27.63 | $24.75 | $27.00 | +3.60% | 16,314,400 |
| Mar 1997 | $25.75 | $28.94 | $25.63 | $26.06 | +1.21% | 18,704,600 |
| Feb 1997 | $25.69 | $26.63 | $24.88 | $25.75 | +0.49% | 12,413,400 |
| Jan 1997 | $22.19 | $26.69 | $21.00 | $25.63 | +15.17% | 19,393,800 |
| Dec 1996 | $21.94 | $22.44 | $20.06 | $22.25 | +0.56% | 11,898,600 |
| Nov 1996 | $20.13 | $22.50 | $19.75 | $22.13 | +9.94% | 12,481,000 |
| Oct 1996 | $19.81 | $21.09 | $19.41 | $20.13 | +1.58% | 18,998,800 |
| Sep 1996 | $18.53 | $19.84 | $18.13 | $19.81 | +5.84% | 17,348,400 |
| Aug 1996 | $19.50 | $19.81 | $18.25 | $18.72 | -3.70% | 17,403,600 |
| Jul 1996 | $20.44 | $20.94 | $18.41 | $19.44 | -5.18% | 17,651,200 |
| Jun 1996 | $19.16 | $20.53 | $18.84 | $20.50 | +7.01% | 11,835,600 |
| May 1996 | $20.13 | $20.44 | $19.00 | $19.16 | -5.11% | 9,596,800 |
| Apr 1996 | $17.56 | $20.63 | $17.56 | $20.19 | +15.56% | 14,050,400 |
| Mar 1996 | $18.59 | $19.06 | $17.22 | $17.47 | -5.57% | 18,956,400 |
| Feb 1996 | $18.97 | $19.59 | $17.97 | $18.50 | -2.79% | 15,137,200 |
| Jan 1996 | $18.34 | $19.09 | $16.72 | $19.03 | +3.05% | 16,000,000 |
| Dec 1995 | $18.81 | $20.66 | $17.13 | $18.47 | -0.84% | 25,913,600 |
| Nov 1995 | $20.47 | $21.50 | $18.63 | $18.63 | -9.28% | 17,028,800 |
| Oct 1995 | $20.81 | $21.13 | $19.72 | $20.53 | -1.05% | 19,098,000 |
| Sep 1995 | $17.81 | $21.00 | $17.78 | $20.75 | +15.68% | 17,808,800 |
| Aug 1995 | $16.94 | $18.88 | $16.75 | $17.94 | +6.30% | 15,916,800 |
| Jul 1995 | $15.25 | $16.97 | $15.06 | $16.88 | +11.11% | 21,319,200 |
| Jun 1995 | $14.94 | $15.72 | $14.63 | $15.19 | +1.46% | 31,322,000 |
| May 1995 | $17.03 | $17.06 | $14.81 | $14.97 | -11.95% | 20,132,800 |
| Apr 1995 | $16.91 | $17.48 | $16.59 | $17.00 | +0.55% | 11,030,800 |
| Mar 1995 | $16.19 | $17.47 | $15.44 | $16.91 | +3.84% | 16,361,200 |
| Feb 1995 | $15.19 | $16.56 | $15.03 | $16.28 | +7.20% | 13,299,200 |
| Jan 1995 | $15.06 | $15.94 | $14.97 | $15.19 | +0.83% | 12,727,600 |
| Dec 1994 | $14.22 | $15.13 | $13.38 | $15.06 | +5.93% | 14,618,800 |
| Nov 1994 | $15.13 | $15.16 | $14.09 | $14.22 | -6.38% | 14,845,200 |
| Oct 1994 | $15.53 | $16.47 | $14.34 | $15.19 | -1.82% | 24,370,800 |
| Sep 1994 | $17.72 | $18.03 | $14.88 | $15.47 | -12.70% | 39,301,600 |
| Aug 1994 | $16.56 | $17.88 | $15.81 | $17.72 | +6.58% | 20,758,400 |
| Jul 1994 | $19.00 | $19.13 | $16.63 | $16.63 | -11.04% | 16,080,800 |
| Jun 1994 | $19.06 | $20.19 | $18.41 | $18.69 | -2.29% | 18,138,800 |
| May 1994 | $19.06 | $19.44 | $17.88 | $19.13 | +0.33% | 12,114,400 |
| Apr 1994 | $16.44 | $19.16 | $15.78 | $19.06 | +14.02% | 20,825,200 |
| Mar 1994 | $18.59 | $18.63 | $16.38 | $16.72 | -10.68% | 19,622,000 |
| Feb 1994 | $18.91 | $19.47 | $18.69 | $18.72 | -1.48% | 14,656,000 |
| Jan 1994 | $17.72 | $19.13 | $17.28 | $19.00 | +7.23% | 22,011,200 |
| Dec 1993 | $17.88 | $18.13 | $16.88 | $17.72 | -0.87% | 22,228,000 |
| Nov 1993 | $16.88 | $17.88 | $16.06 | $17.88 | +5.93% | 11,796,000 |
| Oct 1993 | $15.31 | $17.00 | $15.31 | $16.88 | +9.09% | 19,448,400 |
| Sep 1993 | $14.94 | $15.88 | $13.69 | $15.47 | +3.56% | 22,270,400 |
| Aug 1993 | $13.22 | $15.06 | $13.06 | $14.94 | +13.27% | 15,268,000 |
| Jul 1993 | $11.69 | $13.66 | $11.31 | $13.19 | +13.14% | 16,120,400 |
| Jun 1993 | $12.28 | $12.66 | $11.09 | $11.66 | -4.85% | 22,530,000 |
| May 1993 | $12.06 | $13.03 | $11.97 | $12.25 | +1.29% | 12,638,000 |
| Apr 1993 | $14.06 | $14.09 | $12.00 | $12.09 | -14.19% | 17,172,400 |
| Mar 1993 | $14.03 | $14.63 | $13.38 | $14.09 | 0.00% | 12,898,000 |
| Feb 1993 | $14.16 | $15.19 | $13.88 | $14.09 | -0.44% | 10,482,000 |
| Jan 1993 | $13.69 | $14.34 | $13.41 | $14.16 | +3.90% | 21,221,200 |
| Dec 1992 | $12.22 | $14.03 | $12.06 | $13.62 | +11.51% | 22,190,000 |
| Nov 1992 | $11.22 | $12.56 | $11.22 | $12.22 | +8.31% | 11,333,600 |
| Oct 1992 | $9.06 | $11.44 | $8.63 | $11.28 | +24.91% | 20,779,200 |
| Sep 1992 | $9.62 | $10.41 | $8.63 | $9.03 | -5.86% | 11,711,600 |
| Aug 1992 | $10.66 | $11.12 | $9.28 | $9.59 | -10.23% | 14,463,200 |
| Jul 1992 | $11.25 | $12.06 | $10.31 | $10.69 | -5.26% | 15,029,200 |
| Jun 1992 | $10.22 | $11.56 | $9.94 | $11.28 | +10.74% | 11,728,800 |
| May 1992 | $10.81 | $11.03 | $9.91 | $10.19 | -6.32% | 15,434,000 |
| Apr 1992 | $11.62 | $12.12 | $10.47 | $10.88 | -7.20% | 18,562,400 |
| Mar 1992 | $12.78 | $14.03 | $11.44 | $11.72 | -8.54% | 37,819,200 |
| Feb 1992 | $10.81 | $13.69 | $10.56 | $12.81 | +17.14% | 31,495,600 |
| Jan 1992 | $9.62 | $11.44 | $9.12 | $10.94 | +12.90% | 20,515,200 |
| Dec 1991 | $8.69 | $9.75 | $8.00 | $9.69 | +11.11% | 11,926,000 |
| Nov 1991 | $9.66 | $9.78 | $8.66 | $8.72 | -9.41% | 7,531,600 |
| Oct 1991 | $8.75 | $10.22 | $8.69 | $9.62 | +10.00% | 12,630,800 |
| Sep 1991 | $9.97 | $9.97 | $8.66 | $8.75 | -11.67% | 7,758,800 |
| Aug 1991 | $10.38 | $10.38 | $9.50 | $9.91 | -5.09% | 9,141,200 |
| Jul 1991 | $9.88 | $10.72 | $9.62 | $10.44 | +8.44% | 14,225,600 |
| Jun 1991 | $10.03 | $10.97 | $9.44 | $9.62 | -4.05% | 12,079,200 |
| May 1991 | $8.81 | $10.47 | $8.75 | $10.03 | +13.83% | 22,851,600 |
| Apr 1991 | $9.03 | $9.06 | $7.84 | $8.81 | -2.76% | 19,315,200 |
| Mar 1991 | $10.25 | $10.25 | $8.69 | $9.06 | -12.12% | 13,372,400 |
| Feb 1991 | $10.69 | $11.12 | $9.97 | $10.31 | -3.51% | 12,709,200 |
| Jan 1991 | $8.44 | $10.81 | $8.03 | $10.69 | +26.20% | 19,535,200 |
| Dec 1990 | $7.69 | $8.81 | $7.56 | $8.47 | +13.39% | 19,235,600 |
| Nov 1990 | $8.28 | $8.78 | $7.38 | $7.47 | -9.47% | 18,103,600 |
| Oct 1990 | $9.06 | $10.31 | $8.22 | $8.25 | -8.97% | 18,687,200 |
| Sep 1990 | $9.75 | $9.81 | $8.75 | $9.06 | -7.64% | 9,172,000 |
| Aug 1990 | $10.41 | $10.41 | $8.41 | $9.81 | -5.71% | 19,466,400 |
| Jul 1990 | $11.28 | $11.88 | $10.38 | $10.41 | -8.01% | 21,840,400 |
| Jun 1990 | $11.56 | $12.47 | $11.03 | $11.31 | -2.16% | 15,768,800 |
| May 1990 | $13.94 | $14.13 | $11.41 | $11.56 | -15.53% | 32,574,400 |
| Apr 1990 | $13.62 | $14.50 | $13.38 | $13.69 | -1.79% | 11,916,800 |
| Mar 1990 | $12.44 | $14.50 | $12.44 | $13.94 | +11.50% | 22,444,800 |
| Feb 1990 | $11.25 | $12.91 | $11.12 | $12.50 | +11.11% | 15,643,200 |
| Jan 1990 | $11.62 | $12.22 | $10.97 | $11.25 | -1.64% | 16,249,200 |
| Dec 1989 | $11.75 | $11.84 | $10.88 | $11.44 | -3.43% | 16,781,600 |
| Nov 1989 | $12.47 | $12.47 | $11.62 | $11.84 | -5.01% | 16,325,200 |
| Oct 1989 | $13.44 | $14.47 | $12.44 | $12.47 | -6.78% | 22,882,400 |
| Sep 1989 | $13.78 | $13.81 | $12.81 | $13.38 | -3.17% | 12,837,600 |
| Aug 1989 | $12.75 | $14.38 | $12.41 | $13.81 | +7.80% | 26,230,400 |
| Jul 1989 | $10.75 | $12.81 | $10.53 | $12.81 | +19.19% | 14,909,200 |
| Jun 1989 | $11.72 | $12.06 | $10.53 | $10.75 | -8.75% | 12,547,600 |
| May 1989 | $10.84 | $12.00 | $10.56 | $11.78 | +8.33% | 13,464,000 |
| Apr 1989 | $11.25 | $11.97 | $10.75 | $10.88 | -3.60% | 15,644,000 |
| Mar 1989 | $12.75 | $13.12 | $11.16 | $11.28 | -11.08% | 16,931,600 |
| Feb 1989 | $13.69 | $13.81 | $12.38 | $12.69 | -7.52% | 10,053,600 |
| Jan 1989 | $12.44 | $14.09 | $12.41 | $13.72 | +8.40% | 18,775,200 |
| Dec 1988 | $11.94 | $12.75 | $11.41 | $12.66 | +6.02% | 12,182,800 |
| Nov 1988 | $11.69 | $11.97 | $10.81 | $11.94 | +1.87% | 7,980,400 |
| Oct 1988 | $12.03 | $12.75 | $11.50 | $11.72 | -3.10% | 13,063,200 |
| Sep 1988 | $10.78 | $12.38 | $10.53 | $12.09 | +10.89% | 14,742,800 |
| Aug 1988 | $10.50 | $11.25 | $10.31 | $10.91 | +3.56% | 13,808,800 |
| Jul 1988 | $11.31 | $11.38 | $10.38 | $10.53 | -6.65% | 12,228,000 |
| Jun 1988 | $10.19 | $11.44 | $10.16 | $11.28 | +10.06% | 24,282,400 |
| May 1988 | $11.50 | $11.66 | $9.72 | $10.25 | -10.63% | 13,219,600 |
| Apr 1988 | $11.56 | $12.50 | $11.25 | $11.47 | -1.08% | 12,953,600 |
| Mar 1988 | $11.31 | $12.06 | $10.81 | $11.59 | +3.06% | 21,941,200 |
| Feb 1988 | $9.84 | $11.31 | $9.62 | $11.25 | +15.76% | 15,632,000 |
| Jan 1988 | $10.09 | $11.16 | $8.84 | $9.72 | -2.51% | 19,412,400 |
| Dec 1987 | $11.12 | $11.56 | $8.81 | $9.97 | -9.38% | 26,535,200 |
| Nov 1987 | $12.62 | $13.50 | $10.62 | $11.00 | -19.27% | 21,760,000 |
| Oct 1987 | $17.50 | $18.88 | $11.38 | $13.62 | -21.16% | 43,337,600 |
| Sep 1987 | $16.22 | $18.00 | $15.47 | $17.28 | +6.55% | 30,252,400 |
| Aug 1987 | $16.06 | $17.16 | $15.94 | $16.22 | -0.19% | 22,646,400 |
| Jul 1987 | $16.63 | $18.44 | $15.56 | $16.25 | -3.35% | 31,000,800 |
| Jun 1987 | $16.38 | $18.31 | $16.22 | $16.81 | +3.86% | 24,090,800 |
| May 1987 | $15.69 | $17.00 | $15.28 | $16.19 | +3.19% | 18,328,400 |
| Apr 1987 | $15.28 | $16.88 | $15.22 | $15.69 | +1.62% | 22,756,400 |
| Mar 1987 | $15.50 | $16.22 | $14.53 | $15.44 | 0.00% | 37,403,600 |
| Feb 1987 | $15.59 | $16.41 | $14.66 | $15.44 | -1.79% | 37,350,400 |
| Jan 1987 | $15.84 | $16.88 | $15.13 | $15.72 | -0.40% | 31,485,200 |
| Dec 1986 | $16.66 | $17.78 | $15.72 | $15.78 | -7.85% | 20,946,800 |
| Nov 1986 | $16.69 | $17.25 | $16.00 | $17.13 | +2.24% | 13,953,200 |
| Oct 1986 | $16.41 | $17.47 | $16.09 | $16.75 | +2.68% | 27,962,000 |
| Sep 1986 | $14.97 | $16.69 | $12.88 | $16.31 | +8.30% | 36,568,800 |
| Aug 1986 | $13.53 | $15.88 | $13.12 | $15.06 | +11.32% | 25,157,600 |
| Jul 1986 | $14.63 | $14.84 | $12.75 | $13.53 | -5.46% | 27,340,400 |
| Jun 1986 | $15.56 | $15.56 | $13.81 | $14.31 | -8.40% | 18,816,000 |
| May 1986 | $15.28 | $16.16 | $14.25 | $15.63 | +2.67% | 20,039,200 |
| Apr 1986 | $17.00 | $17.06 | $15.06 | $15.22 | -10.64% | 30,180,400 |
| Mar 1986 | $17.81 | $18.44 | $15.00 | $17.03 | -4.72% | 38,298,000 |
| Feb 1986 | $16.16 | $18.16 | $15.66 | $17.88 | +10.21% | 14,938,400 |
| Jan 1986 | $15.09 | $16.47 | $13.88 | $16.22 | +7.01% | 26,851,600 |
| Dec 1985 | $13.75 | $15.25 | $13.44 | $15.16 | +10.48% | 23,743,600 |
| Nov 1985 | $11.50 | $14.19 | $11.47 | $13.72 | +18.65% | 15,532,400 |
| Oct 1985 | $11.03 | $11.94 | $10.25 | $11.56 | +5.41% | 18,427,600 |
| Sep 1985 | $12.03 | $12.22 | $10.75 | $10.97 | -9.30% | 16,723,200 |
| Aug 1985 | $12.53 | $12.62 | $11.62 | $12.09 | -3.25% | 16,480,000 |
| Jul 1985 | $10.97 | $13.06 | $10.84 | $12.50 | +12.68% | 36,491,600 |
| Jun 1985 | $10.91 | $11.31 | $10.38 | $11.09 | +2.01% | 14,854,400 |
| May 1985 | $9.28 | $11.03 | $9.25 | $10.88 | +17.17% | 27,976,800 |
| Apr 1985 | $9.06 | $9.94 | $8.59 | $9.28 | +3.48% | 23,456,000 |
| Mar 1985 | $9.25 | $9.28 | $8.34 | $8.97 | -3.04% | 22,634,800 |
| Feb 1985 | $8.75 | $9.72 | $8.75 | $9.25 | +10.45% | 32,429,600 |
| Jan 1985 | $8.59 | $9.25 | $7.84 | $8.38 | -2.90% | 32,430,800 |
| Dec 1984 | $8.38 | $9.19 | $7.88 | $8.63 | +2.99% | 18,560,000 |
| Nov 1984 | $9.50 | $9.78 | $7.81 | $8.38 | -11.84% | 20,269,200 |
| Oct 1984 | $10.09 | $10.81 | $9.16 | $9.50 | -6.46% | 22,008,800 |
| Sep 1984 | $10.44 | $11.34 | $9.34 | $10.16 | -3.27% | 30,128,800 |
| Aug 1984 | $9.31 | $11.25 | $9.31 | $10.50 | +13.90% | 26,004,000 |
| Jul 1984 | $8.72 | $9.25 | $8.25 | $9.22 | +5.73% | 14,504,000 |
| Jun 1984 | $8.31 | $9.12 | $8.03 | $8.72 | +6.49% | 21,064,800 |
| May 1984 | $7.13 | $8.38 | $7.13 | $8.19 | +14.91% | 26,109,200 |
| Apr 1984 | $8.56 | $8.56 | $6.94 | $7.13 | -16.18% | 18,327,200 |
| Mar 1984 | $9.44 | $10.00 | $7.63 | $8.50 | -9.93% | 25,884,000 |
| Feb 1984 | $9.78 | $10.00 | $8.84 | $9.44 | -3.20% | 20,254,400 |
| Jan 1984 | $11.59 | $11.75 | $9.62 | $9.75 | -15.68% | 25,996,800 |
| Dec 1983 | $11.16 | $12.06 | $10.75 | $11.56 | +3.06% | 23,286,800 |
| Nov 1983 | $10.47 | $12.12 | $10.09 | $11.22 | +7.81% | 20,548,400 |
| Oct 1983 | $10.53 | $10.94 | $9.89 | $10.41 | -1.33% | 27,608,800 |
| Sep 1983 | $9.12 | $10.94 | $9.03 | $10.55 | +15.39% | 27,740,000 |
| Aug 1983 | $8.95 | $9.28 | $8.14 | $9.14 | +1.74% | 20,580,800 |
| Jul 1983 | $8.81 | $9.62 | $8.58 | $8.98 | +2.31% | 21,854,400 |
| Jun 1983 | $9.64 | $9.98 | $8.59 | $8.78 | -9.65% | 29,939,200 |
| May 1983 | $9.75 | $11.06 | $9.66 | $9.72 | -1.27% | 19,055,200 |
| Apr 1983 | $9.75 | $10.62 | $9.38 | $9.84 | +0.96% | 27,056,800 |
| Mar 1983 | $10.61 | $10.70 | $9.08 | $9.75 | -6.73% | 26,591,200 |
| Feb 1983 | $9.86 | $10.59 | $9.62 | $10.45 | +5.19% | 13,697,600 |
| Jan 1983 | $9.17 | $10.36 | $8.88 | $9.94 | +7.07% | 23,984,800 |
| Dec 1982 | $9.34 | $9.84 | $8.25 | $9.28 | +1.54% | 27,991,200 |
| Nov 1982 | $7.50 | $9.19 | $7.42 | $9.14 | +22.13% | 29,892,800 |
| Oct 1982 | $6.13 | $7.84 | $6.02 | $7.48 | +24.41% | 35,775,200 |
| Sep 1982 | $6.63 | $6.91 | $5.83 | $6.02 | -10.26% | 40,538,400 |
| Aug 1982 | $5.83 | $6.84 | $5.22 | $6.70 | +16.26% | 41,721,600 |
| Jul 1982 | $5.55 | $6.22 | $5.42 | $5.77 | +2.79% | 23,700,800 |
| Jun 1982 | $5.41 | $5.91 | $5.22 | $5.61 | +3.75% | 28,283,200 |
| May 1982 | $5.97 | $6.17 | $5.19 | $5.41 | -9.89% | 30,189,600 |
| Apr 1982 | $6.63 | $7.05 | $5.94 | $6.00 | -9.01% | 30,857,600 |
| Mar 1982 | $6.47 | $6.70 | $5.53 | $6.59 | +2.43% | 39,384,000 |
| Feb 1982 | $7.55 | $7.66 | $6.22 | $6.44 | -16.09% | 29,039,200 |
| Jan 1982 | $7.94 | $8.05 | $6.81 | $7.67 | -1.80% | 22,931,200 |
| Dec 1981 | $7.52 | $8.11 | $6.97 | $7.81 | +3.95% | 15,081,600 |
| Nov 1981 | $8.22 | $8.38 | $7.16 | $7.52 | -8.56% | 16,517,600 |
| Oct 1981 | $6.64 | $8.50 | $6.59 | $8.22 | +23.77% | 24,308,800 |
| Sep 1981 | $7.22 | $7.22 | $5.95 | $6.64 | -8.21% | 18,139,200 |
| Aug 1981 | $7.25 | $8.00 | $7.22 | $7.23 | -0.22% | 7,045,600 |
| Jul 1981 | $7.91 | $7.97 | $6.97 | $7.25 | -8.30% | 11,335,200 |
| Jun 1981 | $8.56 | $9.03 | $7.69 | $7.91 | -7.66% | 10,217,600 |
| May 1981 | $7.84 | $8.80 | $7.08 | $8.56 | +9.16% | 7,640,000 |
| Apr 1981 | $7.27 | $8.72 | $7.00 | $7.84 | +7.96% | 9,071,200 |
| Mar 1981 | $5.53 | $7.47 | $5.50 | $7.27 | +31.36% | 11,319,200 |
| Feb 1981 | $5.31 | $5.69 | $5.14 | $5.53 | +3.51% | 4,086,400 |
| Jan 1981 | $5.53 | $5.91 | $5.06 | $5.34 | -3.39% | 8,602,400 |
| Dec 1980 | $5.45 | $5.53 | $4.72 | $5.53 | +0.28% | 5,555,200 |
| Nov 1980 | $5.05 | $6.09 | $4.75 | $5.52 | +17.67% | 8,856,800 |
| Oct 1980 | $4.15 | $5.08 | $4.13 | $4.69 | +13.00% | 10,404,800 |
| Sep 1980 | $3.58 | $4.77 | $3.54 | $4.15 | +15.94% | 17,385,600 |
| Aug 1980 | $3.38 | $3.70 | $3.19 | $3.58 | +6.02% | 8,963,200 |
| Jul 1980 | $2.84 | $3.53 | $2.59 | $3.38 | +17.39% | 13,145,600 |
| Jun 1980 | $2.80 | $3.02 | $2.63 | $2.88 | +3.08% | 9,265,600 |
| May 1980 | $2.55 | $2.91 | $2.48 | $2.79 | +9.17% | 10,043,200 |
| Apr 1980 | $2.95 | $3.16 | $2.43 | $2.55 | -13.49% | 17,478,400 |
| Mar 1980 | $3.67 | $3.72 | $2.50 | $2.95 | -19.58% | 18,788,800 |
| Feb 1980 | $3.73 | $4.09 | $3.31 | $3.67 | -1.47% | 15,417,600 |
| Jan 1980 | $2.77 | $3.77 | $2.73 | $3.73 | +28.22% | 15,798,400 |
| Dec 1979 | $2.69 | $3.19 | $2.55 | $2.91 | +8.14% | 8,483,200 |
| Nov 1979 | $2.14 | $2.78 | $2.09 | $2.69 | +25.55% | 13,750,400 |
| Oct 1979 | $2.25 | $2.48 | $1.96 | $2.14 | -3.52% | 18,446,400 |
| Sep 1979 | $1.80 | $2.27 | $1.62 | $2.22 | +23.49% | 15,971,200 |
| Aug 1979 | $1.43 | $1.81 | $1.41 | $1.80 | +25.69% | 20,988,800 |
| Jul 1979 | $1.33 | $1.49 | $1.31 | $1.43 | +7.64% | 6,636,800 |
| Jun 1979 | $1.47 | $1.56 | $1.31 | $1.33 | -9.57% | 5,227,200 |
| May 1979 | $1.59 | $1.63 | $1.42 | $1.47 | -7.84% | 4,312,000 |
| Apr 1979 | $1.70 | $1.77 | $1.58 | $1.59 | -6.42% | 5,484,800 |
| Mar 1979 | $1.52 | $1.78 | $1.49 | $1.70 | +11.79% | 12,412,800 |
| Feb 1979 | $1.57 | $1.66 | $1.41 | $1.52 | -2.99% | 3,460,800 |
| Jan 1979 | $1.64 | $1.86 | $1.53 | $1.57 | -4.28% | 7,481,600 |
| Dec 1978 | $1.50 | $1.75 | $1.50 | $1.64 | +12.90% | 7,041,600 |
| Nov 1978 | $1.44 | $1.55 | $1.27 | $1.45 | +16.24% | 8,988,800 |
| Oct 1978 | $2.06 | $2.19 | $1.16 | $1.25 | -37.49% | 12,230,400 |
| Sep 1978 | $1.84 | $2.15 | $1.65 | $2.00 | +10.58% | 16,870,400 |
| Aug 1978 | $1.47 | $2.09 | $1.47 | $1.81 | +25.48% | 18,537,600 |
| Jul 1978 | $1.26 | $1.52 | $1.24 | $1.44 | +15.30% | 13,580,800 |
| Jun 1978 | $1.23 | $1.39 | $1.15 | $1.25 | +1.59% | 14,627,200 |
| May 1978 | $1.18 | $1.35 | $1.13 | $1.23 | +2.61% | 17,792,000 |
| Apr 1978 | $0.9492 | $1.23 | $0.9492 | $1.20 | – | 45,353,600 |
Seasonality
FDX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.1% | 2.1% | 1.8% | -1.3% | 0.7% | 4.8% | 3.1% | 1.7% | -5.1% | 2.1% | 6.7% | -3.4% |
| Months up | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 8 of 10 | 8 of 9 | 3 of 9 |
| 2026 | 11.6% | 20.1% | -7.6% | 13.2% | 2.1% | -5.3% | -1.8% | 6.5% | -12.6% | 8.0% | ||
| 2025 | -5.9% | -0.7% | -6.8% | -13.7% | 3.7% | 4.9% | -1.7% | 3.4% | 2.7% | 7.6% | 8.6% | 5.3% |
| 2024 | -4.6% | 3.2% | 17.0% | -9.7% | -3.0% | 18.7% | 0.8% | -1.2% | -7.9% | 0.1% | 10.5% | -6.6% |
| 2023 | 11.9% | 4.8% | 13.1% | -0.3% | -4.3% | 14.4% | 8.9% | -3.3% | 2.0% | -9.4% | 7.8% | -1.8% |
| 2022 | -4.9% | -9.6% | 4.5% | -14.1% | 13.0% | 1.5% | 2.8% | -9.6% | -29.2% | 8.0% | 13.7% | -4.3% |
| 2021 | -9.4% | 8.1% | 11.9% | 2.2% | 8.4% | -5.0% | -6.2% | -5.1% | -17.2% | 7.4% | -2.2% | 12.6% |
| 2020 | -4.3% | -2.4% | -13.7% | 4.5% | 3.0% | 7.9% | 20.1% | 30.5% | 14.7% | 3.2% | 10.4% | -9.2% |
| 2019 | 10.1% | 1.9% | 0.6% | 4.4% | -18.6% | 6.8% | 3.9% | -7.0% | -7.9% | 4.9% | 4.8% | -5.1% |
| 2018 | 5.2% | -6.1% | -2.4% | 3.0% | 0.8% | -8.6% | 8.3% | -0.8% | -1.0% | -8.5% | 3.9% | -29.3% |
| 2017 | 1.6% | 2.0% | 1.3% | -2.8% | 2.2% | 12.4% | -4.3% | 3.1% | 5.5% | 0.1% | 2.5% | 8.0% |