Skip to main content

United Parcel Service (NY: UPS )

148.71 +1.38 (+0.93%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 93.32 93.62 92.69 92.87 3,374,218 -0.78(-0.84%)
Feb 27, 2019 93.48 93.71 93.05 93.65 3,109,922 +0.08(+0.08%)
Feb 26, 2019 93.31 94.30 93.27 93.58 3,473,987 +0.15(+0.16%)
Feb 25, 2019 92.62 93.74 92.41 93.43 3,693,534 +1.23(+1.33%)
Feb 22, 2019 93.47 93.47 90.10 92.20 4,889,724 -1.17(-1.25%)
Feb 21, 2019 92.54 93.80 92.49 93.36 2,701,255 +0.58(+0.62%)
Feb 20, 2019 92.67 92.86 92.23 92.79 4,006,058 +0.25(+0.27%)
Feb 19, 2019 92.65 93.36 92.04 92.54 3,182,535 -0.08(-0.09%)
Feb 15, 2019 92.67 93.52 91.57 92.62 5,115,363 -0.78(-0.83%)
Feb 14, 2019 93.07 93.71 92.40 93.40 2,824,263 -0.18(-0.19%)
Feb 13, 2019 92.73 93.62 92.30 93.57 3,269,678 +1.13(+1.22%)
Feb 12, 2019 91.53 92.55 91.53 92.45 3,449,375 +1.45(+1.59%)
Feb 11, 2019 90.40 91.08 90.13 91.00 3,308,869 +0.69(+0.77%)
Feb 08, 2019 89.71 90.32 89.17 90.31 3,532,418 +0.13(+0.15%)
Feb 07, 2019 90.52 91.01 89.71 90.17 4,063,268 -0.74(-0.81%)
Feb 06, 2019 89.76 90.93 89.53 90.91 5,375,303 +0.97(+1.08%)
Feb 05, 2019 89.23 89.98 88.59 89.94 4,417,480 +0.90(+1.01%)
Feb 04, 2019 88.55 89.05 88.07 89.04 3,802,918 +0.41(+0.46%)
Feb 01, 2019 88.32 88.97 87.93 88.63 4,220,827 +0.58(+0.65%)
Jan 31, 2019 88.14 90.22 85.84 88.05 8,771,027 +3.52(+4.16%)
Jan 30, 2019 85.12 85.25 83.75 84.53 4,796,521 -0.09(-0.11%)
Jan 29, 2019 83.85 84.65 83.36 84.63 2,644,209 +0.81(+0.97%)
Jan 28, 2019 83.43 84.06 82.63 83.82 3,742,116 -0.42(-0.50%)
Jan 25, 2019 84.13 84.99 83.54 84.23 4,124,347 +0.94(+1.13%)
Jan 24, 2019 83.84 84.08 82.56 83.29 3,360,517 -1.02(-1.21%)
Jan 23, 2019 86.08 86.16 82.91 84.31 5,474,128 -1.47(-1.71%)
Jan 22, 2019 84.79 86.05 84.50 85.78 6,695,988 +0.90(+1.06%)
Jan 18, 2019 83.90 85.10 83.63 84.88 5,086,156 +1.69(+2.03%)
Jan 17, 2019 80.99 83.25 80.87 83.19 4,735,179 +2.16(+2.67%)
Jan 16, 2019 81.79 82.66 80.92 81.03 5,340,067 -0.48(-0.58%)
Jan 15, 2019 82.82 82.82 80.88 81.50 5,688,815 -1.32(-1.59%)
Jan 14, 2019 81.31 83.25 80.73 82.82 5,663,121 +1.03(+1.26%)
Jan 11, 2019 82.11 82.67 81.29 81.79 6,323,639 -0.84(-1.01%)
Jan 10, 2019 81.37 82.82 80.91 82.63 2,911,422 +0.83(+1.01%)
Jan 09, 2019 81.53 82.15 81.17 81.80 4,370,886 +0.42(+0.51%)
Jan 08, 2019 82.25 82.80 80.64 81.39 3,605,010 +0.01(+0.01%)
Jan 07, 2019 81.44 82.00 80.35 81.38 4,541,039 -0.28(-0.34%)
Jan 04, 2019 80.36 81.81 80.06 81.65 4,006,799 +2.75(+3.48%)
Jan 03, 2019 80.59 80.74 78.69 78.90 3,238,000 -2.31(-2.84%)
Jan 02, 2019 80.30 81.33 80.02 81.21 3,946,930 -0.27(-0.33%)
Dec 31, 2018 80.92 81.50 80.57 81.48 3,180,014 +0.84(+1.04%)
Dec 28, 2018 82.02 82.55 80.32 80.64 3,557,675 -1.04(-1.28%)
Dec 27, 2018 79.56 81.69 78.59 81.69 5,183,232 +0.98(+1.21%)
Dec 26, 2018 75.88 80.85 75.14 80.71 7,491,888 +5.61(+7.48%)
Dec 24, 2018 77.72 77.99 75.09 75.09 3,265,721 -3.02(-3.86%)
Dec 21, 2018 78.15 79.60 77.83 78.11 9,443,803 -0.37(-0.47%)
Dec 20, 2018 78.93 80.02 77.43 78.48 6,189,211 -0.32(-0.40%)
Dec 19, 2018 78.29 82.33 77.91 78.80 7,571,796 -2.47(-3.04%)
Dec 18, 2018 81.77 82.76 80.78 81.27 4,073,012 +0.34(+0.42%)
Dec 17, 2018 82.20 82.56 80.50 80.93 5,565,218 -1.50(-1.81%)
Dec 14, 2018 83.43 83.57 81.49 82.42 5,425,153 -1.77(-2.10%)
Dec 13, 2018 84.65 85.09 83.33 84.19 4,178,185 -0.36(-0.42%)
Dec 12, 2018 87.44 87.63 84.52 84.55 5,330,606 -1.98(-2.29%)
Dec 11, 2018 88.37 88.89 85.45 86.53 2,747,606 -0.69(-0.79%)
Dec 10, 2018 87.43 88.13 84.28 87.22 4,779,583 -0.77(-0.87%)
Dec 07, 2018 90.25 91.34 87.27 87.98 3,797,200 -2.27(-2.52%)
Dec 06, 2018 88.67 90.31 88.03 90.26 5,109,827 +1.06(+1.19%)
Dec 04, 2018 94.90 95.05 88.43 89.20 8,218,648 -7.10(-7.37%)
Dec 03, 2018 97.42 97.98 95.05 96.30 4,212,838 -0.02(-0.02%)
Nov 30, 2018 95.02 96.44 94.56 96.31 4,266,433 +1.70(+1.79%)
Nov 29, 2018 94.49 95.18 93.87 94.62 2,346,535 -0.24(-0.26%)
Nov 28, 2018 93.26 94.92 92.67 94.86 2,716,350 +1.70(+1.83%)
Nov 27, 2018 91.99 93.20 91.59 93.16 2,314,800 +0.73(+0.79%)
Nov 26, 2018 91.82 92.66 91.09 92.43 4,069,842 +1.63(+1.79%)
Nov 23, 2018 90.92 91.88 90.43 90.80 1,000,472 -0.07(-0.07%)
Nov 21, 2018 90.87 90.87 90.87 0 +0.22(+0.24%)
Nov 20, 2018 92.14 92.55 90.25 90.65 4,172,113 -2.32(-2.50%)
Nov 19, 2018 91.99 93.49 91.80 92.97 3,500,550 +1.00(+1.09%)
Nov 16, 2018 91.43 92.55 90.90 91.97 3,092,990 +0.46(+0.50%)
Nov 15, 2018 90.28 91.96 88.98 91.51 3,987,472 +0.79(+0.87%)
Nov 14, 2018 91.52 92.85 89.79 90.72 3,577,933 +0.08(+0.09%)
Nov 13, 2018 89.54 91.57 89.48 90.64 4,318,850 +1.39(+1.56%)
Nov 12, 2018 90.93 91.51 89.05 89.25 2,183,749 -1.48(-1.63%)
Nov 09, 2018 92.70 92.90 90.49 90.73 4,076,052 -1.65(-1.78%)
Nov 08, 2018 91.83 92.75 91.76 92.38 3,097,538 +0.31(+0.33%)
Nov 07, 2018 90.51 92.23 89.49 92.07 4,489,252 +2.05(+2.28%)
Nov 06, 2018 88.45 90.22 88.20 90.02 3,117,530 +1.52(+1.71%)
Nov 05, 2018 88.17 89.02 87.85 88.50 2,952,028 +0.69(+0.78%)
Nov 02, 2018 88.73 89.21 87.39 87.82 3,444,687 -1.27(-1.42%)
Nov 01, 2018 88.56 89.61 87.77 89.08 3,497,525 +0.81(+0.92%)
Oct 31, 2018 89.69 90.32 88.20 88.27 4,370,173 -0.44(-0.49%)
Oct 30, 2018 87.48 89.11 86.75 88.71 3,678,518 +1.61(+1.85%)
Oct 29, 2018 88.29 89.01 86.02 87.10 4,049,492 -0.15(-0.17%)
Oct 26, 2018 88.24 88.77 86.53 87.25 4,785,750 -2.08(-2.33%)
Oct 25, 2018 88.69 90.50 87.50 89.33 5,153,680 -0.09(-0.10%)
Oct 24, 2018 92.02 92.91 89.03 89.42 6,951,439 -5.23(-5.52%)
Oct 23, 2018 94.68 95.84 93.58 94.65 3,765,740 -1.16(-1.21%)
Oct 22, 2018 96.27 96.39 95.06 95.81 2,847,249 -0.70(-0.73%)
Oct 19, 2018 95.06 96.75 94.45 96.51 2,969,142 +1.46(+1.53%)
Oct 18, 2018 97.43 97.56 94.60 95.06 2,739,831 -2.72(-2.78%)
Oct 17, 2018 97.21 97.81 96.05 97.77 2,539,887 +0.44(+0.45%)
Oct 16, 2018 96.52 97.52 95.90 97.33 3,236,068 +1.42(+1.48%)
Oct 15, 2018 95.59 96.63 95.50 95.92 3,196,398 +0.11(+0.11%)
Oct 12, 2018 95.74 96.58 94.19 95.81 3,612,456 +1.56(+1.65%)
Oct 11, 2018 97.21 97.61 93.76 94.25 6,324,173 -2.39(-2.48%)
Oct 10, 2018 97.22 97.97 96.37 96.65 5,635,550 -1.05(-1.08%)
Oct 09, 2018 97.98 98.35 97.29 97.70 5,615,612 -0.71(-0.72%)
Oct 08, 2018 97.03 98.78 96.90 98.41 3,460,468 +1.28(+1.31%)
Oct 05, 2018 97.32 97.88 96.31 97.14 2,461,249 -0.06(-0.06%)
Oct 04, 2018 97.33 98.05 96.36 97.19 2,172,263 -0.39(-0.40%)
Oct 03, 2018 97.35 98.21 97.28 97.58 2,174,804 +0.65(+0.68%)
Oct 02, 2018 97.33 97.39 96.64 96.93 1,612,584 -0.39(-0.40%)
Oct 01, 2018 98.22 98.48 97.09 97.32 2,197,984 +0.59(+0.61%)
Sep 28, 2018 96.49 96.82 95.88 96.73 3,189,051 +0.02(+0.02%)
Sep 27, 2018 96.52 97.22 96.27 96.71 1,918,834 +0.02(+0.03%)
Sep 26, 2018 96.32 97.23 96.32 96.69 2,680,167 +0.36(+0.38%)
Sep 25, 2018 97.47 97.56 96.08 96.32 2,545,113 -0.89(-0.91%)
Sep 24, 2018 98.01 98.33 96.99 97.21 2,280,456 -0.96(-0.98%)
Sep 21, 2018 98.93 99.46 98.12 98.17 5,248,502 -0.52(-0.53%)
Sep 20, 2018 98.54 99.09 98.22 98.69 2,299,852 +0.72(+0.74%)
Sep 19, 2018 98.01 98.42 97.66 97.97 2,347,323 +0.01(+0.01%)
Sep 18, 2018 98.35 99.16 97.23 97.96 3,441,453 -0.70(-0.71%)
Sep 17, 2018 99.90 100.27 98.30 98.67 3,554,694 -1.08(-1.08%)
Sep 14, 2018 99.67 100.14 98.60 99.75 4,502,595 +0.57(+0.58%)
Sep 13, 2018 101.98 103.52 98.64 99.17 6,056,494 -2.98(-2.92%)
Sep 12, 2018 101.83 102.70 101.58 102.16 3,914,579 +0.19(+0.19%)
Sep 11, 2018 102.61 102.98 101.78 101.97 2,728,285 -1.05(-1.02%)
Sep 10, 2018 102.48 103.64 102.28 103.02 2,966,768 +1.12(+1.10%)
Sep 07, 2018 102.23 103.06 101.22 101.90 3,053,630 -0.59(-0.57%)
Sep 06, 2018 103.20 103.42 102.29 102.49 2,754,385 -0.80(-0.77%)
Sep 05, 2018 102.74 103.56 102.31 103.28 2,858,434 +0.27(+0.26%)
Sep 04, 2018 102.56 103.07 101.99 103.02 2,892,975 +1.21(+1.19%)
Aug 31, 2018 101.81 101.81 101.81 0 +0.02(+0.02%)
Aug 30, 2018 102.12 102.42 101.44 101.78 1,585,472 -0.51(-0.50%)
Aug 29, 2018 101.88 102.33 101.41 102.30 1,844,281 +0.60(+0.59%)
Aug 28, 2018 102.80 103.10 101.58 101.70 2,566,471 -0.91(-0.89%)
Aug 27, 2018 101.83 102.79 101.78 102.61 3,187,674 +0.92(+0.90%)
Aug 24, 2018 101.16 101.87 100.94 101.69 2,377,244 +0.85(+0.85%)
Aug 23, 2018 100.95 101.27 100.37 100.84 1,525,167 -0.13(-0.13%)
Aug 22, 2018 101.92 101.92 100.83 100.97 2,742,509 -0.95(-0.93%)
Aug 21, 2018 101.49 102.09 101.25 101.92 3,131,990 +0.38(+0.38%)
Aug 20, 2018 100.91 101.86 100.83 101.53 2,742,911 +0.62(+0.62%)
Aug 17, 2018 99.80 100.98 99.41 100.91 2,878,016 +1.33(+1.33%)
Aug 16, 2018 99.07 99.99 98.59 99.59 2,586,494 +0.87(+0.88%)
Aug 15, 2018 97.43 99.07 96.92 98.72 3,185,059 +0.88(+0.90%)
Aug 14, 2018 97.24 98.80 97.24 97.84 2,328,589 +0.67(+0.69%)
Aug 13, 2018 98.03 98.25 96.80 97.16 2,844,561 -0.91(-0.93%)
Aug 10, 2018 99.10 99.33 97.85 98.08 2,847,269 -1.32(-1.32%)
Aug 09, 2018 98.86 100.20 98.78 99.39 2,493,214 +0.24(+0.24%)
Aug 08, 2018 98.68 99.33 98.52 99.15 1,949,494 +0.47(+0.47%)
Aug 07, 2018 98.28 98.79 97.56 98.68 2,380,408 +0.39(+0.39%)
Aug 06, 2018 97.73 98.62 97.73 98.30 1,950,320 +0.32(+0.33%)
Aug 03, 2018 97.54 98.13 97.20 97.98 2,326,289 +0.45(+0.46%)
Aug 02, 2018 97.85 98.02 97.06 97.52 2,010,867 -0.62(-0.64%)
Aug 01, 2018 98.59 98.68 96.87 98.15 2,326,467 -0.44(-0.44%)
Jul 31, 2018 98.48 99.79 98.11 98.59 2,912,791 +0.97(+0.99%)
Jul 30, 2018 97.70 98.63 97.48 97.61 2,457,061 +0.04(+0.04%)
Jul 27, 2018 98.05 98.05 97.15 97.57 2,548,107 -0.17(-0.18%)
Jul 26, 2018 98.67 99.23 97.07 97.75 4,414,785 -1.09(-1.11%)
Jul 25, 2018 92.30 99.04 92.30 98.84 8,179,533 +6.38(+6.90%)
Jul 24, 2018 93.20 93.40 92.06 92.46 3,217,932 -0.22(-0.24%)
Jul 23, 2018 92.48 92.92 92.26 92.68 2,275,414 +0.53(+0.57%)
Jul 20, 2018 92.11 92.55 91.89 92.15 2,160,658 -0.63(-0.68%)
Jul 19, 2018 92.01 92.84 91.64 92.79 2,987,970 +0.56(+0.61%)
Jul 18, 2018 91.24 92.61 91.12 92.23 3,403,491 +0.90(+0.98%)
Jul 17, 2018 91.00 91.42 90.17 91.33 2,556,764 +0.35(+0.38%)
Jul 16, 2018 91.38 91.74 90.32 90.99 5,215,589 +1.38(+1.54%)
Jul 13, 2018 89.11 89.97 88.75 89.61 2,429,704 +0.36(+0.41%)
Jul 12, 2018 88.87 89.66 88.65 89.24 2,335,064 +0.99(+1.12%)
Jul 11, 2018 88.56 88.95 88.02 88.26 2,145,422 -0.97(-1.09%)
Jul 10, 2018 89.38 89.61 88.78 89.23 1,828,017 -0.07(-0.07%)
Jul 09, 2018 89.40 87.19 89.29 2,557,253 +2.11(+2.41%)
Jul 06, 2018 87.56 87.73 86.44 87.19 2,459,546 -0.21(-0.24%)
Jul 05, 2018 87.16 87.44 86.29 87.40 3,486,307 +0.44(+0.50%)
Jul 03, 2018 86.97 86.97 86.97 0 -0.10(-0.11%)
Jul 02, 2018 87.06 87.55 86.69 87.06 2,739,012 -0.29(-0.33%)
Jun 29, 2018 87.41 88.19 87.30 87.35 4,146,048 +0.29(+0.33%)
Jun 28, 2018 87.78 87.94 86.42 87.06 7,507,081 -2.06(-2.31%)
Jun 27, 2018 90.18 90.58 89.01 89.12 3,576,324 -0.98(-1.09%)
Jun 26, 2018 90.77 91.03 89.79 90.10 2,836,364 -0.52(-0.57%)
Jun 25, 2018 92.95 92.95 89.95 90.62 4,918,335 -2.88(-3.08%)
Jun 22, 2018 94.48 95.21 93.44 93.50 4,452,297 +0.23(+0.25%)
Jun 21, 2018 93.46 93.80 92.55 93.26 3,310,064 -0.19(-0.20%)
Jun 20, 2018 94.36 94.38 93.36 93.45 3,785,177 -0.96(-1.02%)
Jun 19, 2018 96.02 93.84 94.42 3,330,894 -1.60(-1.67%)
Jun 18, 2018 95.54 96.46 95.22 96.02 2,647,644 +0.00(+0.00%)
Jun 15, 2018 96.36 96.36 96.02 5,213,321 -0.35(-0.36%)
Jun 14, 2018 96.57 96.81 95.84 96.36 2,273,300 -0.12(-0.12%)
Jun 13, 2018 97.43 97.52 96.30 96.48 2,028,986 -0.83(-0.85%)
Jun 12, 2018 96.71 97.99 96.47 97.31 4,152,537 +1.23(+1.28%)
Jun 11, 2018 95.88 96.83 95.85 96.09 2,437,097 +0.21(+0.21%)
Jun 08, 2018 95.51 95.92 95.17 95.88 3,502,202 +0.34(+0.35%)
Jun 07, 2018 96.35 96.49 95.22 95.54 3,777,740 -0.68(-0.71%)
Jun 06, 2018 95.30 96.23 3,385,087 +0.17(+0.18%)
Jun 05, 2018 96.04 96.85 95.84 96.05 4,062,944 -0.13(-0.14%)
Jun 04, 2018 96.71 97.24 96.14 96.18 2,734,369 -0.23(-0.24%)
Jun 01, 2018 95.95 96.45 95.65 96.41 2,721,395 +0.93(+0.97%)
May 31, 2018 95.76 96.07 95.31 95.49 7,166,487 -0.47(-0.49%)
May 30, 2018 93.84 96.00 93.67 95.95 3,540,892 +2.35(+2.51%)
May 29, 2018 94.46 94.52 92.93 93.60 3,312,781 -1.36(-1.44%)
May 25, 2018 94.97 94.97 94.97 0 -0.12(-0.12%)
May 24, 2018 94.88 95.23 94.08 95.08 2,801,197 +0.29(+0.30%)
May 23, 2018 94.44 94.91 93.56 94.79 2,448,717 -0.07(-0.07%)
May 22, 2018 96.22 96.32 94.80 94.86 2,465,163 -1.41(-1.47%)
May 21, 2018 95.39 96.44 94.98 96.27 4,053,644 +1.40(+1.47%)
May 18, 2018 95.12 95.33 94.65 94.88 2,980,553 -0.25(-0.26%)
May 17, 2018 95.12 95.82 94.97 95.12 4,531,607 +0.22(+0.23%)
May 16, 2018 94.27 95.18 94.26 94.90 2,414,588 +0.58(+0.61%)
May 15, 2018 94.46 95.03 93.70 94.32 4,265,683 -0.60(-0.63%)
May 14, 2018 96.23 96.90 94.74 94.92 5,660,854 +0.73(+0.77%)
May 11, 2018 92.96 94.63 92.78 94.19 4,152,758 +1.19(+1.28%)
May 10, 2018 91.32 93.11 91.00 93.00 3,037,112 +2.11(+2.32%)
May 09, 2018 90.84 91.13 90.01 90.89 3,928,768 +0.11(+0.12%)
May 08, 2018 91.38 92.37 90.26 90.78 3,491,589 -0.69(-0.76%)
May 07, 2018 91.21 91.99 90.95 91.48 3,168,140 +0.66(+0.73%)
May 04, 2018 89.09 91.22 88.78 90.82 2,957,251 +1.22(+1.37%)
May 03, 2018 90.38 90.54 88.25 89.59 5,000,019 -1.09(-1.21%)
May 02, 2018 91.44 91.58 90.22 90.68 4,367,997 -1.06(-1.16%)
May 01, 2018 92.64 92.93 90.95 91.75 5,363,814 -0.86(-0.93%)
Apr 30, 2018 93.16 93.39 92.08 92.60 5,490,228 -0.40(-0.43%)
Apr 27, 2018 92.25 93.01 91.97 93.00 5,585,838 +0.58(+0.63%)
Apr 26, 2018 88.16 93.23 87.88 92.42 8,958,366 +3.77(+4.25%)
Apr 25, 2018 88.10 88.83 87.63 88.65 3,915,723 +0.36(+0.41%)
Apr 24, 2018 89.05 89.40 87.54 88.29 4,444,240 -0.73(-0.82%)
Apr 23, 2018 88.69 89.11 88.46 89.02 2,753,516 +0.46(+0.52%)
Apr 20, 2018 89.67 89.67 88.11 88.56 4,452,171 -0.92(-1.03%)
Apr 19, 2018 90.32 90.32 88.92 89.49 3,354,937 -1.00(-1.10%)
Apr 18, 2018 89.64 90.59 88.61 90.48 4,362,837 +1.13(+1.26%)
Apr 17, 2018 89.37 89.62 88.65 89.36 3,472,080 +0.22(+0.25%)
Apr 16, 2018 88.36 89.25 88.25 89.13 5,632,705 +1.63(+1.86%)
Apr 13, 2018 87.69 88.39 86.97 87.50 4,866,960 +0.21(+0.24%)
Apr 12, 2018 86.96 87.82 86.92 87.29 2,451,337 +0.73(+0.85%)
Apr 11, 2018 85.86 87.09 85.71 86.56 1,990,314 +0.06(+0.07%)
Apr 10, 2018 86.12 87.18 86.12 86.50 3,391,076 +1.16(+1.36%)
Apr 09, 2018 86.12 86.70 85.15 85.34 4,827,314 -0.60(-0.69%)
Apr 06, 2018 86.87 87.00 85.17 85.94 5,389,552 -1.51(-1.73%)
Apr 05, 2018 86.98 87.60 85.95 87.45 3,834,626 +0.63(+0.72%)
Apr 04, 2018 84.70 86.87 84.30 86.82 4,695,740 +0.71(+0.82%)
Apr 03, 2018 85.19 86.17 84.66 86.11 5,458,125 +1.39(+1.64%)
Apr 02, 2018 85.12 86.02 83.55 84.72 5,631,262 -0.67(-0.78%)
Mar 29, 2018 85.39 85.39 85.39 0 +1.62(+1.93%)
Mar 28, 2018 83.48 84.59 82.97 83.77 4,672,018 +0.42(+0.50%)
Mar 27, 2018 84.66 85.39 82.97 83.36 4,717,549 -1.25(-1.48%)
Mar 26, 2018 84.08 84.79 83.14 84.61 4,701,786 +1.66(+2.01%)
Mar 23, 2018 85.58 85.80 82.77 82.94 5,244,411 -2.28(-2.67%)
Mar 22, 2018 87.08 87.40 85.06 85.22 5,086,098 -2.61(-2.97%)
Mar 21, 2018 88.27 89.40 87.82 87.83 3,437,479 -0.31(-0.35%)
Mar 20, 2018 88.64 89.20 87.72 88.14 3,079,948 -0.35(-0.40%)
Mar 19, 2018 89.99 90.47 87.66 88.49 4,106,796 -2.00(-2.21%)
Mar 16, 2018 89.40 90.73 89.40 90.49 6,960,798 +0.97(+1.08%)
Mar 15, 2018 88.96 89.75 88.86 89.52 3,331,766 +0.78(+0.88%)
Mar 14, 2018 89.77 89.89 88.54 88.73 2,832,374 -0.47(-0.52%)
Mar 13, 2018 89.50 90.20 89.03 89.20 4,311,744 +0.34(+0.39%)
Mar 12, 2018 89.93 90.36 88.84 88.86 3,830,038 -1.20(-1.33%)
Mar 09, 2018 89.36 90.09 88.86 90.06 3,924,446 +1.29(+1.45%)
Mar 08, 2018 89.27 90.19 87.30 88.77 7,412,529 -0.33(-0.38%)
Mar 07, 2018 89.38 89.10 8,699,254 -0.48(-0.54%)
Mar 06, 2018 87.70 89.78 86.74 89.58 10,525,790 +3.26(+3.77%)
Mar 05, 2018 85.94 86.62 85.37 86.33 6,125,219 +0.36(+0.42%)
Mar 02, 2018 86.29 86.73 85.15 85.97 5,724,587 -0.86(-1.00%)
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.