Skip to main content

United Parcel Service (NY: UPS )

132.66 +2.01 (+1.54%)
Streaming Delayed Price Updated: 9:56 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 171.59 176.22 170.83 176.22 7,693,825 +4.50(+2.62%)
Nov 29, 2022 170.89 172.00 169.27 171.72 3,952,329 +4.62(+2.77%)
Nov 28, 2022 168.08 169.30 165.73 167.10 2,199,666 -2.42(-1.43%)
Nov 25, 2022 170.57 170.80 169.23 169.52 982,402 -0.30(-0.17%)
Nov 23, 2022 170.30 170.83 169.70 169.82 1,705,255 +0.09(+0.05%)
Nov 22, 2022 168.55 169.87 167.62 169.73 2,379,982 +1.98(+1.18%)
Nov 21, 2022 165.46 167.87 165.23 167.75 2,677,924 +1.52(+0.92%)
Nov 18, 2022 165.80 166.45 164.17 166.23 3,261,883 +2.70(+1.65%)
Nov 17, 2022 162.54 163.55 159.39 163.52 2,710,530 -0.93(-0.56%)
Nov 16, 2022 167.52 167.60 163.38 164.45 2,921,501 -4.10(-2.43%)
Nov 15, 2022 165.76 168.63 165.38 168.55 3,342,866 +3.42(+2.07%)
Nov 14, 2022 165.42 168.57 165.06 165.13 3,318,425 -0.37(-0.22%)
Nov 11, 2022 160.41 166.24 160.23 165.50 4,146,794 +5.45(+3.41%)
Nov 10, 2022 155.57 160.08 155.57 160.05 3,593,401 +9.13(+6.05%)
Nov 09, 2022 154.77 155.59 150.80 150.92 2,920,679 -4.40(-2.83%)
Nov 08, 2022 156.25 157.65 154.27 155.32 2,951,107 -0.31(-0.20%)
Nov 07, 2022 152.65 156.04 152.18 155.63 2,852,031 +3.17(+2.08%)
Nov 04, 2022 152.76 153.18 149.63 152.47 2,609,318 +1.55(+1.02%)
Nov 03, 2022 149.37 152.67 147.29 150.92 2,903,685 -0.52(-0.35%)
Nov 02, 2022 152.89 156.99 151.42 151.44 3,069,676 -2.59(-1.68%)
Nov 01, 2022 155.47 156.13 151.65 154.04 2,667,427 -0.34(-0.22%)
Oct 31, 2022 152.87 156.24 152.22 154.38 3,162,046 +0.55(+0.36%)
Oct 28, 2022 152.16 154.15 149.52 153.83 5,185,459 +0.62(+0.41%)
Oct 27, 2022 156.37 157.03 152.83 153.20 3,613,524 -2.30(-1.48%)
Oct 26, 2022 154.13 156.90 152.30 155.50 5,238,349 +1.83(+1.19%)
Oct 25, 2022 158.53 160.85 153.23 153.67 8,364,908 -0.51(-0.33%)
Oct 24, 2022 153.72 156.64 153.27 154.18 4,871,808 +1.84(+1.21%)
Oct 21, 2022 148.73 152.79 148.18 152.34 3,442,113 +4.21(+2.84%)
Oct 20, 2022 151.52 152.03 147.52 148.13 3,078,188 -4.43(-2.90%)
Oct 19, 2022 153.47 153.88 151.52 152.56 2,314,796 -1.11(-0.72%)
Oct 18, 2022 154.11 155.28 151.48 153.66 2,480,558 +2.09(+1.38%)
Oct 17, 2022 151.12 152.86 150.66 151.57 2,471,687 +2.80(+1.88%)
Oct 14, 2022 151.44 152.35 148.59 148.78 2,105,690 -1.82(-1.21%)
Oct 13, 2022 143.65 151.66 142.51 150.60 2,802,215 +3.85(+2.62%)
Oct 12, 2022 147.14 148.82 146.30 146.75 2,422,538 +0.06(+0.04%)
Oct 11, 2022 146.66 148.36 145.81 146.69 2,352,456 -0.30(-0.21%)
Oct 10, 2022 148.19 148.89 145.76 146.99 3,413,722 +0.55(+0.38%)
Oct 07, 2022 150.87 150.91 145.70 146.44 3,793,973 -5.95(-3.90%)
Oct 06, 2022 154.01 154.99 151.57 152.38 2,581,025 -2.14(-1.39%)
Oct 05, 2022 153.72 156.32 153.39 154.53 3,055,039 -0.88(-0.57%)
Oct 04, 2022 152.38 155.64 151.80 155.41 3,710,734 +5.34(+3.56%)
Oct 03, 2022 147.81 151.43 146.70 150.07 3,797,852 +1.43(+0.96%)
Sep 30, 2022 151.79 152.12 148.63 148.65 3,068,222 -3.48(-2.29%)
Sep 29, 2022 153.04 153.40 150.68 152.12 2,711,088 -1.66(-1.08%)
Sep 28, 2022 152.09 154.76 151.28 153.78 3,214,303 +2.16(+1.43%)
Sep 27, 2022 150.49 152.83 149.53 151.62 3,669,520 +2.78(+1.87%)
Sep 26, 2022 150.30 150.86 147.33 148.84 4,524,533 -2.37(-1.57%)
Sep 23, 2022 151.72 152.44 148.98 151.21 4,621,722 -3.25(-2.10%)
Sep 22, 2022 158.12 158.13 154.33 154.46 5,690,240 -5.49(-3.43%)
Sep 21, 2022 162.95 165.25 159.90 159.96 3,436,015 -1.70(-1.05%)
Sep 20, 2022 164.12 164.46 160.71 161.66 3,072,635 -4.00(-2.42%)
Sep 19, 2022 162.24 166.00 161.63 165.66 3,277,696 +3.06(+1.88%)
Sep 16, 2022 163.49 164.47 159.38 162.61 13,651,608 -7.63(-4.48%)
Sep 15, 2022 175.51 175.91 169.85 170.23 4,385,658 -5.48(-3.12%)
Sep 14, 2022 177.45 177.93 174.47 175.72 2,834,546 -1.61(-0.91%)
Sep 13, 2022 180.50 181.90 176.80 177.33 2,589,349 -6.86(-3.73%)
Sep 12, 2022 183.62 184.92 183.57 184.19 2,589,240 +1.36(+0.74%)
Sep 09, 2022 181.80 183.49 181.41 182.83 1,899,662 +2.36(+1.31%)
Sep 08, 2022 179.66 180.86 178.13 180.48 2,354,187 -0.15(-0.08%)
Sep 07, 2022 179.34 181.37 177.52 180.62 3,154,074 +0.30(+0.17%)
Sep 06, 2022 179.24 180.54 176.04 180.32 4,086,777 -0.08(-0.05%)
Sep 02, 2022 183.50 184.01 178.83 180.40 2,896,790 -0.52(-0.29%)
Sep 01, 2022 178.87 181.36 177.70 180.92 2,546,693 +1.93(+1.08%)
Aug 31, 2022 179.64 180.52 178.53 178.99 2,855,534 -0.50(-0.28%)
Aug 30, 2022 181.89 182.57 179.09 179.48 2,432,128 -2.04(-1.13%)
Aug 29, 2022 182.45 183.60 181.45 181.53 2,094,840 -1.53(-0.83%)
Aug 26, 2022 188.53 189.28 183.00 183.05 2,395,236 -5.59(-2.96%)
Aug 25, 2022 187.42 188.68 186.35 188.64 2,156,594 +1.80(+0.97%)
Aug 24, 2022 187.63 188.72 186.67 186.83 2,199,576 -2.05(-1.09%)
Aug 23, 2022 190.10 191.08 188.12 188.89 2,269,080 -1.04(-0.55%)
Aug 22, 2022 189.10 191.06 188.79 189.93 3,905,219 -1.87(-0.97%)
Aug 19, 2022 192.24 192.68 190.24 191.79 2,938,874 +0.35(+0.18%)
Aug 18, 2022 188.08 191.60 187.73 191.44 2,079,905 +2.82(+1.50%)
Aug 17, 2022 186.33 189.67 186.20 188.62 1,920,543 -1.26(-0.66%)
Aug 16, 2022 187.96 191.12 187.51 189.88 2,495,208 +0.43(+0.23%)
Aug 15, 2022 187.57 189.66 187.06 189.45 1,758,607 +0.91(+0.48%)
Aug 12, 2022 186.37 188.63 185.54 188.54 2,046,771 +1.82(+0.98%)
Aug 11, 2022 185.74 188.06 184.27 186.72 2,989,574 +1.88(+1.02%)
Aug 10, 2022 182.46 185.10 181.76 184.83 3,055,939 +5.22(+2.91%)
Aug 09, 2022 179.44 180.41 178.30 179.61 2,214,257 +0.51(+0.29%)
Aug 08, 2022 180.71 181.79 178.66 179.10 2,302,181 -0.61(-0.34%)
Aug 05, 2022 176.69 179.85 176.69 179.71 1,955,483 +2.05(+1.15%)
Aug 04, 2022 176.00 177.77 175.00 177.66 1,781,773 +1.00(+0.57%)
Aug 03, 2022 177.82 178.41 176.06 176.66 2,098,557 -0.10(-0.06%)
Aug 02, 2022 177.66 178.07 175.31 176.76 2,272,031 -1.65(-0.93%)
Aug 01, 2022 176.35 178.85 176.20 178.41 2,284,061 +0.41(+0.23%)
Jul 29, 2022 172.21 178.77 171.69 178.00 4,488,359 +6.07(+3.53%)
Jul 28, 2022 168.66 172.69 167.87 171.93 2,685,146 +3.96(+2.36%)
Jul 27, 2022 167.04 169.00 164.46 167.96 3,001,547 +2.16(+1.31%)
Jul 26, 2022 163.72 167.90 163.18 165.80 5,430,790 -5.83(-3.40%)
Jul 25, 2022 172.59 173.47 170.76 171.63 3,081,773 -0.06(-0.04%)
Jul 22, 2022 172.29 172.89 169.57 171.69 2,469,426 +0.89(+0.52%)
Jul 21, 2022 170.75 171.84 169.73 170.80 2,540,340 +0.15(+0.09%)
Jul 20, 2022 169.75 171.25 168.30 170.66 1,921,347 +0.95(+0.56%)
Jul 19, 2022 165.54 169.83 165.53 169.71 2,968,000 +5.23(+3.18%)
Jul 18, 2022 166.53 167.96 164.16 164.47 2,506,555 -2.29(-1.37%)
Jul 15, 2022 164.92 166.97 164.92 166.77 5,489,865 +3.94(+2.42%)
Jul 14, 2022 161.60 163.01 159.96 162.83 2,722,954 +0.33(+0.20%)
Jul 13, 2022 162.97 165.31 160.96 162.50 2,643,609 -1.32(-0.81%)
Jul 12, 2022 165.80 166.68 162.63 163.83 4,606,640 -4.81(-2.85%)
Jul 11, 2022 167.80 170.63 167.80 168.64 2,491,874 -0.69(-0.41%)
Jul 08, 2022 169.62 170.15 167.22 169.33 2,122,259 -0.72(-0.42%)
Jul 07, 2022 169.82 170.80 167.17 170.06 3,242,790 +0.93(+0.55%)
Jul 06, 2022 168.77 169.84 166.87 169.12 2,195,253 +0.49(+0.29%)
Jul 05, 2022 166.49 168.94 165.98 168.63 2,707,775 -0.33(-0.19%)
Jul 01, 2022 166.03 169.98 165.78 168.96 3,249,918 +2.24(+1.34%)
Jun 30, 2022 163.41 167.96 162.18 166.72 4,085,402 +1.29(+0.78%)
Jun 29, 2022 164.70 165.88 162.27 165.43 2,300,209 +1.10(+0.67%)
Jun 28, 2022 166.92 169.22 163.95 164.33 2,606,839 -1.73(-1.04%)
Jun 27, 2022 168.83 168.93 165.36 166.06 2,103,749 -1.36(-0.81%)
Jun 24, 2022 165.10 168.62 165.10 167.42 5,284,485 +4.27(+2.61%)
Jun 23, 2022 162.00 163.50 160.05 163.15 3,200,869 +2.27(+1.41%)
Jun 22, 2022 157.89 161.49 157.43 160.88 2,924,428 +1.51(+0.95%)
Jun 21, 2022 157.68 159.84 157.48 159.38 3,116,468 +3.13(+2.00%)
Jun 17, 2022 156.60 158.66 154.78 156.25 8,297,319 -1.02(-0.65%)
Jun 16, 2022 156.31 158.27 155.94 157.27 3,674,093 -3.37(-2.10%)
Jun 15, 2022 159.93 164.47 158.41 160.64 3,793,864 +1.57(+0.99%)
Jun 14, 2022 158.97 162.54 157.13 159.07 4,297,454 +1.32(+0.83%)
Jun 13, 2022 156.03 159.72 154.81 157.75 4,710,794 -0.30(-0.19%)
Jun 10, 2022 158.28 159.84 156.95 158.05 3,526,312 -3.20(-1.98%)
Jun 09, 2022 163.49 165.68 161.20 161.25 3,165,983 -2.64(-1.61%)
Jun 08, 2022 166.72 167.37 162.57 163.89 3,933,076 -5.54(-3.27%)
Jun 07, 2022 168.83 169.89 166.42 169.43 3,266,220 -1.46(-0.86%)
Jun 06, 2022 170.69 172.51 170.38 170.90 2,900,629 +1.48(+0.87%)
Jun 03, 2022 166.57 169.46 166.29 169.42 4,173,909 +1.30(+0.77%)
Jun 02, 2022 166.40 168.14 164.59 168.12 2,537,788 +3.51(+2.13%)
Jun 01, 2022 166.45 168.04 163.81 164.61 3,562,406 -1.84(-1.11%)
May 31, 2022 164.56 168.61 163.21 166.46 9,562,986 -0.25(-0.15%)
May 27, 2022 163.17 166.73 163.10 166.71 3,240,654 +3.79(+2.33%)
May 26, 2022 160.28 164.43 160.28 162.92 2,877,841 +4.13(+2.60%)
May 25, 2022 156.98 159.89 156.28 158.79 3,688,068 -0.23(-0.14%)
May 24, 2022 157.82 159.59 155.61 159.02 3,137,085 -0.26(-0.16%)
May 23, 2022 157.72 159.52 156.59 159.28 3,106,612 +3.06(+1.96%)
May 20, 2022 154.53 156.37 152.13 156.22 3,812,057 +3.33(+2.18%)
May 19, 2022 155.41 156.37 151.01 152.88 4,800,070 -4.42(-2.81%)
May 18, 2022 163.93 164.53 156.66 157.31 4,680,605 -9.97(-5.96%)
May 17, 2022 167.14 167.84 164.72 167.27 2,900,854 +3.08(+1.87%)
May 16, 2022 162.41 166.19 161.52 164.19 3,288,671 +1.58(+0.97%)
May 13, 2022 161.53 163.55 160.51 162.61 4,185,832 +0.83(+0.51%)
May 12, 2022 159.51 161.88 156.84 161.78 5,908,123 +1.08(+0.67%)
May 11, 2022 164.16 165.45 160.21 160.70 5,448,432 -4.12(-2.50%)
May 10, 2022 165.90 167.08 162.72 164.82 3,876,249 +0.53(+0.32%)
May 09, 2022 160.93 166.27 160.14 164.30 4,342,115 +1.37(+0.84%)
May 06, 2022 162.22 163.95 159.07 162.93 3,122,019 +0.12(+0.07%)
May 05, 2022 164.50 166.03 161.03 162.81 3,588,409 -3.63(-2.18%)
May 04, 2022 161.25 166.81 160.29 166.44 4,328,217 +5.14(+3.19%)
May 03, 2022 162.31 162.97 159.88 161.30 3,606,590 -0.42(-0.26%)
May 02, 2022 163.26 163.90 158.67 161.72 5,550,461 -1.27(-0.78%)
Apr 29, 2022 168.57 170.74 162.60 162.99 5,375,732 -9.22(-5.35%)
Apr 28, 2022 170.47 172.82 168.54 172.20 3,508,112 +3.41(+2.02%)
Apr 27, 2022 165.33 169.65 164.76 168.80 4,393,211 +3.03(+1.83%)
Apr 26, 2022 169.06 169.72 163.75 165.76 8,625,800 -5.97(-3.48%)
Apr 25, 2022 169.01 172.37 165.88 171.73 5,910,165 +2.25(+1.33%)
Apr 22, 2022 170.48 172.91 169.29 169.48 4,386,105 -1.49(-0.87%)
Apr 21, 2022 173.44 173.44 170.07 170.97 2,891,316 -1.48(-0.86%)
Apr 20, 2022 173.85 174.53 172.28 172.45 2,789,142 -0.24(-0.14%)
Apr 19, 2022 170.47 173.42 169.94 172.68 2,707,646 +3.20(+1.89%)
Apr 18, 2022 169.98 170.97 168.14 169.49 2,818,661 -0.78(-0.46%)
Apr 14, 2022 173.07 173.23 170.10 170.27 2,897,892 -0.77(-0.45%)
Apr 13, 2022 169.76 172.09 169.05 171.03 2,534,823 +0.89(+0.52%)
Apr 12, 2022 172.95 173.99 169.16 170.15 3,785,852 -2.67(-1.55%)
Apr 11, 2022 171.83 175.86 170.83 172.82 3,078,295 -0.12(-0.07%)
Apr 08, 2022 170.91 173.73 168.48 172.94 6,036,080 -1.57(-0.90%)
Apr 07, 2022 176.08 176.08 171.62 174.50 4,006,175 -1.53(-0.87%)
Apr 06, 2022 177.11 178.32 175.00 176.03 4,319,458 -2.55(-1.43%)
Apr 05, 2022 181.34 183.11 177.50 178.59 6,923,663 -7.24(-3.90%)
Apr 04, 2022 185.45 186.79 183.46 185.83 3,541,961 -1.30(-0.69%)
Apr 01, 2022 194.61 194.89 184.48 187.13 4,409,984 -7.08(-3.65%)
Mar 31, 2022 198.46 199.98 194.21 194.21 3,156,791 -5.20(-2.61%)
Mar 30, 2022 201.04 201.31 197.93 199.41 2,429,221 -2.04(-1.01%)
Mar 29, 2022 201.00 202.82 199.66 201.44 3,361,827 +2.63(+1.32%)
Mar 28, 2022 195.93 199.08 195.67 198.82 2,598,594 +3.80(+1.95%)
Mar 25, 2022 194.25 195.19 192.04 195.01 1,938,113 +0.62(+0.32%)
Mar 24, 2022 194.47 195.12 193.18 194.39 2,078,848 +0.07(+0.04%)
Mar 23, 2022 196.94 197.16 193.99 194.32 2,141,615 -3.48(-1.76%)
Mar 22, 2022 198.85 199.59 196.76 197.79 2,433,758 -0.13(-0.06%)
Mar 21, 2022 197.59 200.86 196.46 197.92 2,478,801 -1.10(-0.56%)
Mar 18, 2022 200.11 200.31 196.36 199.03 6,932,998 -2.30(-1.14%)
Mar 17, 2022 195.60 201.55 194.48 201.33 3,887,508 +4.00(+2.03%)
Mar 16, 2022 192.53 197.42 192.44 197.32 3,336,949 +6.67(+3.50%)
Mar 15, 2022 187.90 191.28 187.05 190.65 3,164,077 +5.64(+3.05%)
Mar 14, 2022 186.18 189.18 184.06 185.01 2,470,525 +0.36(+0.20%)
Mar 11, 2022 188.29 189.42 184.47 184.65 2,215,821 -2.97(-1.58%)
Mar 10, 2022 185.18 187.79 187.62 2,522,223 +0.36(+0.19%)
Mar 09, 2022 189.26 189.52 186.83 187.25 3,420,630 +3.05(+1.66%)
Mar 08, 2022 183.01 188.78 179.78 184.20 4,426,087 +2.02(+1.11%)
Mar 07, 2022 187.86 189.25 181.24 182.18 4,464,220 -8.34(-4.38%)
Mar 04, 2022 191.15 191.26 187.51 190.52 2,698,228 -1.85(-0.96%)
Mar 03, 2022 193.68 195.82 191.82 192.37 3,333,176 +0.88(+0.46%)
Mar 02, 2022 186.46 193.22 186.31 191.49 3,150,793 +5.32(+2.86%)
Mar 01, 2022 189.69 190.72 184.55 186.17 3,296,932 -4.38(-2.30%)
Feb 28, 2022 186.70 191.01 185.23 190.55 3,905,204 +0.43(+0.22%)
Feb 25, 2022 187.67 191.61 188.76 190.12 2,934,135 +2.50(+1.33%)
Feb 24, 2022 181.21 187.83 180.25 187.62 3,691,974 +2.45(+1.33%)
Feb 23, 2022 189.69 191.04 184.89 185.17 3,130,324 -4.07(-2.15%)
Feb 22, 2022 189.02 190.67 187.16 189.24 3,929,343 -0.35(-0.19%)
Feb 18, 2022 189.59 0 +0.15(+0.08%)
Feb 17, 2022 192.46 192.70 188.55 189.44 3,131,122 -4.13(-2.14%)
Feb 16, 2022 194.06 195.98 191.94 193.57 2,476,719 -1.75(-0.90%)
Feb 15, 2022 194.17 197.31 193.92 195.32 3,502,601 +2.94(+1.53%)
Feb 14, 2022 192.12 193.23 190.34 192.38 4,050,288 +0.45(+0.23%)
Feb 11, 2022 198.02 198.93 190.69 191.94 4,250,152 -6.46(-3.26%)
Feb 10, 2022 200.13 201.47 197.13 198.40 3,758,416 -3.95(-1.95%)
Feb 09, 2022 204.86 207.09 201.92 202.35 2,369,569 -0.12(-0.06%)
Feb 08, 2022 202.05 203.67 200.63 202.46 3,067,351 +0.13(+0.06%)
Feb 07, 2022 202.72 204.58 199.17 202.34 3,665,630 +0.24(+0.12%)
Feb 04, 2022 204.34 204.82 200.41 202.09 4,029,924 -3.51(-1.71%)
Feb 03, 2022 206.63 205.60 3,894,674 -3.07(-1.47%)
Feb 02, 2022 207.36 208.86 202.91 208.68 6,087,227 +1.28(+0.62%)
Feb 01, 2022 202.29 210.12 199.60 207.40 21,264,484 +25.60(+14.08%)
Jan 31, 2022 178.16 182.05 181.79 5,138,963 +3.56(+2.00%)
Jan 28, 2022 176.03 178.32 173.28 178.24 3,453,203 +3.08(+1.76%)
Jan 27, 2022 180.35 181.37 174.34 175.16 3,749,614 -3.75(-2.10%)
Jan 26, 2022 182.79 185.24 177.32 178.91 3,419,949 -2.64(-1.46%)
Jan 25, 2022 179.85 182.78 177.27 181.55 4,245,842 -1.97(-1.07%)
Jan 24, 2022 178.92 184.14 176.47 183.52 4,072,015 +1.96(+1.08%)
Jan 21, 2022 182.12 183.89 180.17 181.56 2,859,322 -0.31(-0.17%)
Jan 20, 2022 184.94 186.09 181.71 181.87 1,897,754 -1.32(-0.72%)
Jan 19, 2022 184.35 186.33 182.92 183.19 1,892,755 -1.65(-0.89%)
Jan 18, 2022 183.87 185.24 181.17 184.83 2,602,589 -0.85(-0.46%)
Jan 14, 2022 185.69 0 -3.53(-1.87%)
Jan 13, 2022 190.20 192.07 188.74 189.22 2,032,941 -0.67(-0.35%)
Jan 12, 2022 190.52 191.91 188.89 189.90 2,073,973 -0.04(-0.02%)
Jan 11, 2022 190.15 190.15 187.04 189.94 1,970,221 -0.41(-0.22%)
Jan 10, 2022 195.14 195.29 189.35 190.35 3,173,942 -5.78(-2.95%)
Jan 07, 2022 195.41 197.29 193.46 196.13 3,352,414 +1.37(+0.70%)
Jan 06, 2022 193.35 195.21 191.79 194.77 2,338,305 +1.87(+0.97%)
Jan 05, 2022 194.91 195.97 192.59 192.90 3,014,805 -2.45(-1.26%)
Jan 04, 2022 192.75 196.58 192.03 195.35 3,048,295 +3.41(+1.77%)
Jan 03, 2022 192.98 193.88 189.60 191.94 2,580,048 -0.75(-0.39%)
Dec 31, 2021 191.62 193.67 190.36 192.70 1,757,361 +0.39(+0.21%)
Dec 30, 2021 193.04 194.19 191.52 192.31 1,342,505 -0.63(-0.33%)
Dec 29, 2021 192.87 194.50 192.22 192.93 1,284,574 -0.07(-0.04%)
Dec 28, 2021 192.90 194.32 192.15 193.01 1,529,828 -0.39(-0.20%)
Dec 27, 2021 191.40 193.84 191.14 193.39 2,010,138 +2.62(+1.38%)
Dec 23, 2021 188.09 191.69 188.09 190.77 2,862,970 +3.37(+1.80%)
Dec 22, 2021 186.39 187.51 185.69 187.40 1,909,243 +1.20(+0.65%)
Dec 21, 2021 183.64 187.06 183.14 186.19 2,576,723 +4.20(+2.31%)
Dec 20, 2021 184.33 185.19 181.09 181.99 3,265,038 -3.74(-2.01%)
Dec 17, 2021 189.52 191.07 185.56 185.73 6,335,148 -1.24(-0.66%)
Dec 16, 2021 186.87 190.44 186.84 186.97 3,259,406 +1.98(+1.07%)
Dec 15, 2021 185.79 187.40 183.87 185.00 4,117,860 +1.83(+1.00%)
Dec 14, 2021 184.48 186.24 182.58 183.17 2,147,266 -2.31(-1.25%)
Dec 13, 2021 186.06 188.19 184.86 185.48 2,124,146 -2.52(-1.34%)
Dec 10, 2021 187.00 188.67 186.41 188.00 2,099,876 +2.31(+1.24%)
Dec 09, 2021 183.45 186.90 183.18 185.69 2,148,431 +1.64(+0.89%)
Dec 08, 2021 185.22 186.54 182.86 184.05 1,795,894 -0.60(-0.33%)
Dec 07, 2021 183.70 185.10 182.85 184.65 2,503,335 +2.99(+1.65%)
Dec 06, 2021 181.60 183.95 181.05 181.66 3,344,356 +1.20(+0.66%)
Dec 03, 2021 180.74 182.17 177.79 180.46 2,899,128 +0.75(+0.42%)
Dec 02, 2021 175.56 180.37 174.25 179.72 2,695,075 +5.17(+2.96%)
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.