Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 171.63 176.26 170.87 176.26 7,692,063 +4.50(+2.62%)
Nov 29, 2022 170.93 172.04 169.31 171.76 3,951,424 +4.63(+2.77%)
Nov 28, 2022 168.12 169.34 165.77 167.14 2,199,162 -2.43(-1.43%)
Nov 25, 2022 170.61 170.84 169.27 169.56 982,177 -0.30(-0.17%)
Nov 23, 2022 170.34 170.87 169.74 169.86 1,704,864 +0.09(+0.05%)
Nov 22, 2022 168.59 169.91 167.66 169.77 2,379,437 +1.98(+1.18%)
Nov 21, 2022 165.50 167.91 165.27 167.79 2,677,311 +1.52(+0.92%)
Nov 18, 2022 165.84 166.49 164.21 166.26 3,261,136 +2.70(+1.65%)
Nov 17, 2022 162.58 163.59 159.43 163.56 2,709,909 -0.93(-0.56%)
Nov 16, 2022 167.56 167.64 163.41 164.49 2,920,831 -4.10(-2.43%)
Nov 15, 2022 165.80 168.67 165.42 168.59 3,342,100 +3.42(+2.07%)
Nov 14, 2022 165.46 168.60 165.10 165.17 3,317,665 -0.37(-0.22%)
Nov 11, 2022 160.45 166.28 160.26 165.54 4,145,844 +5.45(+3.41%)
Nov 10, 2022 155.61 160.11 155.61 160.09 3,592,578 +9.13(+6.05%)
Nov 09, 2022 154.80 155.63 150.83 150.95 2,920,010 -4.40(-2.83%)
Nov 08, 2022 156.28 157.68 154.30 155.35 2,950,431 -0.31(-0.20%)
Nov 07, 2022 152.68 156.08 152.22 155.67 2,851,378 +3.17(+2.08%)
Nov 04, 2022 152.79 153.21 149.67 152.50 2,608,720 +1.55(+1.02%)
Nov 03, 2022 149.41 152.71 147.33 150.95 2,903,020 -0.53(-0.35%)
Nov 02, 2022 152.92 157.03 151.45 151.48 3,068,972 -2.59(-1.68%)
Nov 01, 2022 155.51 156.17 151.68 154.07 2,666,816 -0.34(-0.22%)
Oct 31, 2022 152.91 156.27 152.25 154.41 3,161,322 +0.55(+0.36%)
Oct 28, 2022 152.20 154.19 149.56 153.86 5,184,270 +0.63(+0.41%)
Oct 27, 2022 156.40 157.07 152.87 153.24 3,612,696 -2.30(-1.48%)
Oct 26, 2022 154.17 156.94 152.34 155.54 5,237,149 +1.83(+1.19%)
Oct 25, 2022 158.57 160.88 153.26 153.71 8,362,992 -0.51(-0.33%)
Oct 24, 2022 153.75 156.68 153.31 154.21 4,870,692 +1.84(+1.21%)
Oct 21, 2022 148.76 152.82 148.21 152.37 3,441,324 +4.21(+2.84%)
Oct 20, 2022 151.55 152.07 147.56 148.16 3,077,483 -4.43(-2.90%)
Oct 19, 2022 153.50 153.92 151.55 152.59 2,314,265 -1.10(-0.72%)
Oct 18, 2022 154.15 155.32 151.52 153.70 2,479,990 +2.09(+1.38%)
Oct 17, 2022 151.16 152.90 150.70 151.61 2,471,121 +2.80(+1.88%)
Oct 14, 2022 151.47 152.38 148.62 148.81 2,105,207 -1.82(-1.21%)
Oct 13, 2022 143.68 151.70 142.54 150.63 2,801,573 +3.85(+2.62%)
Oct 12, 2022 147.17 148.86 146.33 146.78 2,421,983 +0.06(+0.04%)
Oct 11, 2022 146.69 148.40 145.85 146.72 2,351,917 -0.30(-0.21%)
Oct 10, 2022 148.22 148.92 145.79 147.02 3,412,940 +0.55(+0.38%)
Oct 07, 2022 150.91 150.95 145.74 146.47 3,793,103 -5.95(-3.90%)
Oct 06, 2022 154.05 155.02 151.61 152.42 2,580,433 -2.14(-1.39%)
Oct 05, 2022 153.75 156.36 153.42 154.56 3,054,339 -0.88(-0.57%)
Oct 04, 2022 152.42 155.68 151.84 155.45 3,709,884 +5.34(+3.56%)
Oct 03, 2022 147.84 151.46 146.73 150.11 3,796,982 +1.43(+0.96%)
Sep 30, 2022 151.83 152.16 148.66 148.68 3,067,519 -3.48(-2.29%)
Sep 29, 2022 153.08 153.44 150.71 152.16 2,710,467 -1.66(-1.08%)
Sep 28, 2022 152.12 154.79 151.31 153.82 3,213,567 +2.16(+1.43%)
Sep 27, 2022 150.52 152.86 149.56 151.65 3,668,680 +2.78(+1.87%)
Sep 26, 2022 150.34 150.90 147.37 148.87 4,523,496 -2.38(-1.57%)
Sep 23, 2022 151.75 152.47 149.01 151.25 4,620,663 -3.25(-2.10%)
Sep 22, 2022 158.15 158.17 154.37 154.50 5,688,936 -5.49(-3.43%)
Sep 21, 2022 162.98 165.28 159.94 159.99 3,435,228 -1.70(-1.05%)
Sep 20, 2022 164.16 164.49 160.75 161.69 3,071,931 -4.00(-2.42%)
Sep 19, 2022 162.28 166.04 161.67 165.70 3,276,945 +3.06(+1.88%)
Sep 16, 2022 163.53 164.51 159.41 162.64 13,648,480 -7.63(-4.48%)
Sep 15, 2022 175.55 175.95 169.89 170.27 4,384,653 -5.49(-3.12%)
Sep 14, 2022 177.49 177.97 174.51 175.76 2,833,896 -1.61(-0.91%)
Sep 13, 2022 180.54 181.94 176.84 177.37 2,588,756 -6.87(-3.73%)
Sep 12, 2022 183.66 184.96 183.61 184.24 2,588,646 +1.36(+0.75%)
Sep 09, 2022 181.84 183.54 181.45 182.87 1,899,226 +2.36(+1.31%)
Sep 08, 2022 179.70 180.90 178.17 180.52 2,353,647 -0.15(-0.08%)
Sep 07, 2022 179.38 181.41 177.56 180.66 3,153,351 +0.30(+0.17%)
Sep 06, 2022 179.28 180.58 176.08 180.36 4,085,840 -0.08(-0.05%)
Sep 02, 2022 183.54 184.05 178.87 180.44 2,896,126 -0.52(-0.28%)
Sep 01, 2022 178.91 181.40 177.74 180.96 2,546,109 +1.93(+1.08%)
Aug 31, 2022 179.68 180.56 178.57 179.03 2,854,880 -0.50(-0.28%)
Aug 30, 2022 181.94 182.62 179.13 179.52 2,431,570 -2.04(-1.13%)
Aug 29, 2022 182.50 183.65 181.49 181.57 2,094,360 -1.53(-0.83%)
Aug 26, 2022 188.57 189.32 183.04 183.09 2,394,687 -5.59(-2.96%)
Aug 25, 2022 187.47 188.72 186.39 188.68 2,156,100 +1.80(+0.97%)
Aug 24, 2022 187.67 188.76 186.72 186.88 2,199,072 -2.05(-1.09%)
Aug 23, 2022 190.15 191.12 188.17 188.93 2,268,560 -1.04(-0.55%)
Aug 22, 2022 189.14 191.11 188.84 189.97 3,904,324 -1.87(-0.97%)
Aug 19, 2022 192.28 192.72 190.28 191.84 2,938,200 +0.35(+0.18%)
Aug 18, 2022 188.12 191.65 187.77 191.49 2,079,428 +2.82(+1.50%)
Aug 17, 2022 186.37 189.71 186.24 188.66 1,920,103 -1.26(-0.66%)
Aug 16, 2022 188.00 191.17 187.56 189.92 2,494,637 +0.43(+0.23%)
Aug 15, 2022 187.61 189.70 187.11 189.49 1,758,204 +0.91(+0.48%)
Aug 12, 2022 186.42 188.67 185.58 188.58 2,046,302 +1.82(+0.98%)
Aug 11, 2022 185.78 188.10 184.31 186.76 2,988,889 +1.88(+1.02%)
Aug 10, 2022 182.50 185.15 181.81 184.88 3,055,239 +5.23(+2.91%)
Aug 09, 2022 179.49 180.45 178.34 179.65 2,213,750 +0.51(+0.29%)
Aug 08, 2022 180.75 181.83 178.70 179.14 2,301,654 -0.61(-0.34%)
Aug 05, 2022 176.73 179.89 176.73 179.75 1,955,035 +2.05(+1.15%)
Aug 04, 2022 176.04 177.81 175.04 177.70 1,781,365 +1.00(+0.57%)
Aug 03, 2022 177.86 178.45 176.10 176.70 2,098,076 -0.10(-0.06%)
Aug 02, 2022 177.70 178.12 175.35 176.80 2,271,511 -1.65(-0.93%)
Aug 01, 2022 176.39 178.89 176.24 178.45 2,283,538 +0.41(+0.23%)
Jul 29, 2022 172.25 178.81 171.73 178.04 4,487,331 +6.07(+3.53%)
Jul 28, 2022 168.70 172.72 167.91 171.97 2,684,531 +3.97(+2.36%)
Jul 27, 2022 167.08 169.03 164.49 168.00 3,000,860 +2.17(+1.31%)
Jul 26, 2022 163.75 167.94 163.22 165.84 5,429,546 -5.83(-3.40%)
Jul 25, 2022 172.62 173.51 170.80 171.67 3,081,067 -0.06(-0.04%)
Jul 22, 2022 172.33 172.93 169.61 171.73 2,468,860 +0.89(+0.52%)
Jul 21, 2022 170.79 171.88 169.76 170.84 2,539,758 +0.15(+0.09%)
Jul 20, 2022 169.78 171.29 168.34 170.70 1,920,907 +0.95(+0.56%)
Jul 19, 2022 165.58 169.87 165.57 169.75 2,967,320 +5.24(+3.18%)
Jul 18, 2022 166.57 168.00 164.19 164.51 2,505,980 -2.29(-1.37%)
Jul 15, 2022 164.96 167.01 164.96 166.81 5,488,607 +3.94(+2.42%)
Jul 14, 2022 161.63 163.05 159.99 162.87 2,722,330 +0.33(+0.20%)
Jul 13, 2022 163.00 165.35 161.00 162.54 2,643,004 -1.33(-0.81%)
Jul 12, 2022 165.84 166.71 162.67 163.86 4,605,585 -4.81(-2.85%)
Jul 11, 2022 167.84 170.67 167.84 168.68 2,491,304 -0.69(-0.41%)
Jul 08, 2022 169.66 170.19 167.26 169.37 2,121,772 -0.72(-0.42%)
Jul 07, 2022 169.86 170.84 167.21 170.09 3,242,047 +0.93(+0.55%)
Jul 06, 2022 168.81 169.88 166.91 169.16 2,194,750 +0.49(+0.29%)
Jul 05, 2022 166.53 168.98 166.02 168.67 2,707,154 -0.33(-0.19%)
Jul 01, 2022 166.07 170.02 165.82 169.00 3,249,174 +2.24(+1.34%)
Jun 30, 2022 163.44 167.99 162.22 166.76 4,084,466 +1.29(+0.78%)
Jun 29, 2022 164.74 165.92 162.31 165.47 2,299,682 +1.11(+0.67%)
Jun 28, 2022 166.96 169.26 163.99 164.37 2,606,242 -1.73(-1.04%)
Jun 27, 2022 168.87 168.97 165.40 166.09 2,103,267 -1.36(-0.81%)
Jun 24, 2022 165.14 168.66 165.14 167.45 5,283,275 +4.27(+2.61%)
Jun 23, 2022 162.04 163.53 160.09 163.19 3,200,136 +2.27(+1.41%)
Jun 22, 2022 157.93 161.53 157.47 160.92 2,923,758 +1.51(+0.95%)
Jun 21, 2022 157.72 159.87 157.51 159.41 3,115,754 +3.13(+2.01%)
Jun 17, 2022 156.64 158.69 154.81 156.28 8,295,418 -1.02(-0.65%)
Jun 16, 2022 156.34 158.31 155.98 157.31 3,673,252 -3.37(-2.10%)
Jun 15, 2022 159.96 164.51 158.45 160.68 3,792,995 +1.57(+0.99%)
Jun 14, 2022 159.00 162.58 157.17 159.10 4,296,470 +1.32(+0.83%)
Jun 13, 2022 156.06 159.76 154.85 157.79 4,709,715 -0.30(-0.19%)
Jun 10, 2022 158.32 159.87 156.99 158.09 3,525,504 -3.20(-1.98%)
Jun 09, 2022 163.53 165.72 161.23 161.29 3,165,258 -2.64(-1.61%)
Jun 08, 2022 166.76 167.41 162.60 163.93 3,932,175 -5.55(-3.27%)
Jun 07, 2022 168.87 169.93 166.46 169.47 3,265,472 -1.46(-0.86%)
Jun 06, 2022 170.72 172.55 170.41 170.94 2,899,964 +1.48(+0.87%)
Jun 03, 2022 166.60 169.50 166.33 169.46 4,172,953 +1.30(+0.77%)
Jun 02, 2022 166.44 168.18 164.63 168.16 2,537,207 +3.51(+2.13%)
Jun 01, 2022 166.49 168.08 163.85 164.65 3,561,590 -1.85(-1.11%)
May 31, 2022 164.59 168.65 163.24 166.50 9,560,796 -0.26(-0.15%)
May 27, 2022 163.21 166.77 163.14 166.75 3,239,911 +3.79(+2.33%)
May 26, 2022 160.32 164.47 160.32 162.96 2,877,182 +4.13(+2.60%)
May 25, 2022 157.01 159.93 156.32 158.83 3,687,223 -0.23(-0.14%)
May 24, 2022 157.85 159.62 155.64 159.06 3,136,366 -0.25(-0.16%)
May 23, 2022 157.76 159.56 156.63 159.31 3,105,900 +3.06(+1.96%)
May 20, 2022 154.56 156.41 152.16 156.25 3,811,183 +3.33(+2.18%)
May 19, 2022 155.45 156.41 151.05 152.92 4,798,971 -4.42(-2.81%)
May 18, 2022 163.96 164.56 156.69 157.34 4,679,533 -9.97(-5.96%)
May 17, 2022 167.18 167.88 164.76 167.31 2,900,190 +3.08(+1.87%)
May 16, 2022 162.45 166.23 161.55 164.23 3,287,917 +1.58(+0.97%)
May 13, 2022 161.57 163.59 160.55 162.65 4,184,873 +0.83(+0.51%)
May 12, 2022 159.54 161.92 156.87 161.82 5,906,770 +1.08(+0.67%)
May 11, 2022 164.20 165.49 160.24 160.74 5,447,184 -4.12(-2.50%)
May 10, 2022 165.94 167.12 162.76 164.86 3,875,361 +0.52(+0.32%)
May 09, 2022 160.97 166.31 160.18 164.34 4,341,120 +1.37(+0.84%)
May 06, 2022 162.26 163.99 159.11 162.97 3,121,303 +0.12(+0.07%)
May 05, 2022 164.53 166.07 161.07 162.85 3,587,587 -3.63(-2.18%)
May 04, 2022 161.28 166.85 160.33 166.48 4,327,225 +5.15(+3.19%)
May 03, 2022 162.35 163.00 159.91 161.34 3,605,764 -0.42(-0.26%)
May 02, 2022 163.29 163.94 158.71 161.75 5,549,189 -1.27(-0.78%)
Apr 29, 2022 168.61 170.78 162.64 163.02 5,374,501 -9.22(-5.35%)
Apr 28, 2022 170.50 172.86 168.58 172.24 3,507,308 +3.41(+2.02%)
Apr 27, 2022 165.37 169.69 164.79 168.84 4,392,205 +3.03(+1.83%)
Apr 26, 2022 169.10 169.76 163.79 165.80 8,623,824 -5.97(-3.47%)
Apr 25, 2022 169.05 172.41 165.92 171.77 5,908,811 +2.25(+1.33%)
Apr 22, 2022 170.52 172.95 169.33 169.52 4,385,100 -1.49(-0.87%)
Apr 21, 2022 173.48 173.48 170.11 171.01 2,890,654 -1.48(-0.86%)
Apr 20, 2022 173.89 174.57 172.32 172.49 2,788,503 -0.24(-0.14%)
Apr 19, 2022 170.51 173.46 169.98 172.72 2,707,026 +3.20(+1.89%)
Apr 18, 2022 170.01 171.01 168.18 169.53 2,818,016 -0.78(-0.46%)
Apr 14, 2022 173.11 173.27 170.14 170.31 2,897,228 -0.77(-0.45%)
Apr 13, 2022 169.80 172.13 169.09 171.07 2,534,242 +0.89(+0.52%)
Apr 12, 2022 172.99 174.03 169.20 170.19 3,784,985 -2.67(-1.55%)
Apr 11, 2022 171.87 175.90 170.87 172.86 3,077,590 -0.12(-0.07%)
Apr 08, 2022 170.95 173.77 168.52 172.98 6,034,697 -1.57(-0.90%)
Apr 07, 2022 176.12 176.12 171.66 174.54 4,005,257 -1.53(-0.87%)
Apr 06, 2022 177.15 178.37 175.04 176.07 4,318,468 -2.55(-1.43%)
Apr 05, 2022 181.38 183.15 177.54 178.63 6,922,078 -7.25(-3.90%)
Apr 04, 2022 185.50 186.84 183.50 185.88 3,541,150 -1.29(-0.69%)
Apr 01, 2022 194.65 194.93 184.53 187.17 4,408,974 -7.08(-3.65%)
Mar 31, 2022 198.50 200.02 194.25 194.25 3,156,068 -5.20(-2.61%)
Mar 30, 2022 201.08 201.35 197.97 199.45 2,428,665 -2.04(-1.01%)
Mar 29, 2022 201.05 202.87 199.71 201.49 3,361,057 +2.63(+1.32%)
Mar 28, 2022 195.97 199.13 195.71 198.86 2,597,998 +3.80(+1.95%)
Mar 25, 2022 194.29 195.23 192.09 195.06 1,937,669 +0.62(+0.32%)
Mar 24, 2022 194.52 195.16 193.22 194.44 2,078,372 +0.07(+0.04%)
Mar 23, 2022 196.99 197.20 194.04 194.36 2,141,125 -3.48(-1.76%)
Mar 22, 2022 198.89 199.63 196.81 197.84 2,433,200 -0.13(-0.06%)
Mar 21, 2022 197.63 200.90 196.51 197.97 2,478,233 -1.10(-0.56%)
Mar 18, 2022 200.16 200.36 196.41 199.07 6,931,410 -2.30(-1.14%)
Mar 17, 2022 195.65 201.60 194.53 201.37 3,886,618 +4.00(+2.03%)
Mar 16, 2022 192.57 197.47 192.49 197.37 3,336,185 +6.68(+3.50%)
Mar 15, 2022 187.94 191.33 187.09 190.69 3,163,352 +5.64(+3.05%)
Mar 14, 2022 186.22 189.23 184.10 185.05 2,469,960 +0.36(+0.20%)
Mar 11, 2022 188.33 189.46 184.52 184.69 2,215,314 -2.97(-1.58%)
Mar 10, 2022 185.22 187.83 187.66 2,521,645 +0.36(+0.19%)
Mar 09, 2022 189.31 189.56 186.87 187.30 3,419,846 +3.05(+1.66%)
Mar 08, 2022 183.05 188.82 179.82 184.25 4,425,073 +2.02(+1.11%)
Mar 07, 2022 187.90 189.30 181.28 182.22 4,463,198 -8.34(-4.38%)
Mar 04, 2022 191.19 191.30 187.55 190.57 2,697,610 -1.85(-0.96%)
Mar 03, 2022 193.73 195.87 191.86 192.41 3,332,412 +0.88(+0.46%)
Mar 02, 2022 186.50 193.26 186.35 191.54 3,150,071 +5.33(+2.86%)
Mar 01, 2022 189.73 190.77 184.59 186.21 3,296,177 -4.38(-2.30%)
Feb 28, 2022 186.75 191.06 185.27 190.59 3,904,310 +0.43(+0.22%)
Feb 25, 2022 187.71 191.65 188.80 190.17 2,933,463 +2.50(+1.33%)
Feb 24, 2022 181.26 187.88 180.29 187.67 3,691,129 +2.45(+1.32%)
Feb 23, 2022 189.73 191.08 184.93 185.21 3,129,607 -4.07(-2.15%)
Feb 22, 2022 189.06 190.71 187.20 189.28 3,928,443 -0.35(-0.19%)
Feb 18, 2022 189.63 0 +0.15(+0.08%)
Feb 17, 2022 192.50 192.74 188.59 189.48 3,130,404 -4.14(-2.14%)
Feb 16, 2022 194.10 196.03 191.99 193.62 2,476,151 -1.75(-0.90%)
Feb 15, 2022 194.21 197.36 193.97 195.37 3,501,799 +2.94(+1.53%)
Feb 14, 2022 192.16 193.28 190.39 192.43 4,049,360 +0.45(+0.23%)
Feb 11, 2022 198.07 198.98 190.74 191.98 4,249,178 -6.47(-3.26%)
Feb 10, 2022 200.18 201.52 197.18 198.44 3,757,555 -3.95(-1.95%)
Feb 09, 2022 204.91 207.14 201.97 202.39 2,369,026 -0.12(-0.06%)
Feb 08, 2022 202.10 203.72 200.68 202.51 3,066,649 +0.13(+0.06%)
Feb 07, 2022 202.77 204.62 199.22 202.38 3,664,790 +0.24(+0.12%)
Feb 04, 2022 204.39 204.87 200.46 202.14 4,029,001 -3.51(-1.71%)
Feb 03, 2022 206.68 205.65 3,893,782 -3.08(-1.47%)
Feb 02, 2022 207.41 208.90 202.96 208.72 6,085,833 +1.28(+0.62%)
Feb 01, 2022 202.34 210.17 199.64 207.45 21,259,612 +25.61(+14.08%)
Jan 31, 2022 178.20 182.09 181.84 5,137,785 +3.56(+2.00%)
Jan 28, 2022 176.07 178.37 173.32 178.28 3,452,412 +3.08(+1.76%)
Jan 27, 2022 180.39 181.41 174.38 175.20 3,748,755 -3.75(-2.10%)
Jan 26, 2022 182.84 185.28 177.36 178.95 3,419,165 -2.64(-1.46%)
Jan 25, 2022 179.89 182.83 177.31 181.59 4,244,869 -1.97(-1.07%)
Jan 24, 2022 178.96 184.18 176.51 183.56 4,071,082 +1.96(+1.08%)
Jan 21, 2022 182.16 183.93 180.21 181.60 2,858,667 -0.30(-0.17%)
Jan 20, 2022 184.98 186.13 181.75 181.91 1,897,319 -1.32(-0.72%)
Jan 19, 2022 184.39 186.37 182.96 183.23 1,892,322 -1.65(-0.89%)
Jan 18, 2022 183.91 185.28 181.21 184.88 2,601,992 -0.85(-0.46%)
Jan 14, 2022 185.73 0 -3.53(-1.87%)
Jan 13, 2022 190.24 192.12 188.78 189.26 2,032,475 -0.67(-0.36%)
Jan 12, 2022 190.57 191.95 188.93 189.94 2,073,498 -0.05(-0.02%)
Jan 11, 2022 190.19 190.19 187.08 189.98 1,969,770 -0.41(-0.22%)
Jan 10, 2022 195.18 195.34 189.39 190.40 3,173,215 -5.78(-2.95%)
Jan 07, 2022 195.45 197.34 193.50 196.18 3,351,647 +1.37(+0.70%)
Jan 06, 2022 193.39 195.25 191.84 194.81 2,337,770 +1.87(+0.97%)
Jan 05, 2022 194.96 196.01 192.64 192.94 3,014,115 -2.45(-1.26%)
Jan 04, 2022 192.80 196.63 192.08 195.40 3,047,597 +3.41(+1.78%)
Jan 03, 2022 193.02 193.93 189.64 191.99 2,579,457 -0.75(-0.39%)
Dec 31, 2021 191.66 193.72 190.41 192.74 1,756,958 +0.40(+0.21%)
Dec 30, 2021 193.09 194.24 191.57 192.35 1,342,197 -0.63(-0.33%)
Dec 29, 2021 192.91 194.54 192.27 192.98 1,284,280 -0.07(-0.04%)
Dec 28, 2021 192.94 194.37 192.20 193.05 1,529,478 -0.39(-0.20%)
Dec 27, 2021 191.44 193.89 191.18 193.44 2,009,678 +2.63(+1.38%)
Dec 23, 2021 188.13 191.74 188.13 190.81 2,862,314 +3.37(+1.80%)
Dec 22, 2021 186.43 187.56 185.73 187.44 1,908,806 +1.20(+0.65%)
Dec 21, 2021 183.68 187.11 183.19 186.23 2,576,133 +4.20(+2.31%)
Dec 20, 2021 184.37 185.24 181.13 182.03 3,264,290 -3.74(-2.01%)
Dec 17, 2021 189.56 191.12 185.60 185.78 6,333,697 -1.24(-0.66%)
Dec 16, 2021 186.91 190.49 186.88 187.02 3,258,660 +1.98(+1.07%)
Dec 15, 2021 185.83 187.44 183.91 185.04 4,116,917 +1.83(+1.00%)
Dec 14, 2021 184.53 186.28 182.62 183.21 2,146,774 -2.31(-1.25%)
Dec 13, 2021 186.10 188.23 184.90 185.52 2,123,659 -2.52(-1.34%)
Dec 10, 2021 187.04 188.72 186.45 188.04 2,099,395 +2.31(+1.24%)
Dec 09, 2021 183.49 186.94 183.23 185.73 2,147,938 +1.64(+0.89%)
Dec 08, 2021 185.26 186.58 182.90 184.09 1,795,483 -0.60(-0.33%)
Dec 07, 2021 183.74 185.15 182.89 184.70 2,502,761 +2.99(+1.65%)
Dec 06, 2021 181.64 184.00 181.09 181.70 3,343,590 +1.20(+0.66%)
Dec 03, 2021 180.78 182.21 177.84 180.51 2,898,464 +0.75(+0.42%)
Dec 02, 2021 175.60 180.42 174.29 179.76 2,694,458 +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.