Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 149.92 151.49 148.47 150.59 4,163,422 +1.20(+0.80%)
Mar 30, 2021 148.44 150.59 148.30 149.39 2,710,427 +0.44(+0.30%)
Mar 29, 2021 148.48 149.69 147.64 148.95 3,050,744 +0.14(+0.09%)
Mar 26, 2021 145.73 148.92 145.10 148.81 3,539,316 +4.19(+2.90%)
Mar 25, 2021 141.30 144.97 140.59 144.62 3,323,717 +2.96(+2.09%)
Mar 24, 2021 141.79 143.75 141.47 141.66 2,579,437 +0.04(+0.03%)
Mar 23, 2021 141.74 143.65 141.06 141.62 3,295,395 -1.06(-0.75%)
Mar 22, 2021 141.47 143.26 140.45 142.68 4,394,959 +1.57(+1.11%)
Mar 19, 2021 143.01 146.38 140.58 141.11 16,858,090 -0.81(-0.57%)
Mar 18, 2021 142.14 142.75 140.80 141.92 3,348,398 -0.40(-0.28%)
Mar 17, 2021 142.43 143.29 141.35 142.32 4,113,257 -1.92(-1.33%)
Mar 16, 2021 144.20 145.43 143.01 144.24 2,706,432 +0.16(+0.11%)
Mar 15, 2021 148.74 148.76 142.64 144.08 5,121,464 -4.47(-3.01%)
Mar 12, 2021 147.60 148.94 147.00 148.55 2,161,360 +0.40(+0.27%)
Mar 11, 2021 147.02 149.43 146.51 148.15 3,279,939 +1.78(+1.22%)
Mar 10, 2021 145.59 147.22 145.04 146.37 2,834,855 +1.74(+1.20%)
Mar 09, 2021 142.81 146.30 142.81 144.64 2,879,615 +2.13(+1.49%)
Mar 08, 2021 146.37 147.26 142.41 142.51 3,585,461 -3.13(-2.15%)
Mar 05, 2021 142.08 146.33 140.93 145.64 4,144,592 +4.39(+3.10%)
Mar 04, 2021 141.79 142.88 139.57 141.25 4,186,480 -0.87(-0.61%)
Mar 03, 2021 142.26 143.66 141.63 142.12 2,973,163 -0.83(-0.58%)
Mar 02, 2021 143.31 144.55 141.64 142.95 2,995,486 -0.09(-0.06%)
Mar 01, 2021 141.34 144.10 140.48 143.04 3,692,864 +3.22(+2.31%)
Feb 26, 2021 140.48 141.05 138.72 139.82 3,942,758 +0.28(+0.20%)
Feb 25, 2021 141.22 142.01 139.11 139.53 2,951,561 -2.27(-1.60%)
Feb 24, 2021 141.99 143.42 140.93 141.80 3,342,991 -0.66(-0.46%)
Feb 23, 2021 142.32 143.00 139.76 142.46 4,950,230 -0.70(-0.49%)
Feb 22, 2021 141.49 143.96 139.98 143.16 4,395,753 +0.94(+0.66%)
Feb 19, 2021 142.92 143.76 142.02 142.22 3,478,924 -0.50(-0.35%)
Feb 18, 2021 140.67 143.16 139.63 142.72 4,084,830 +0.99(+0.70%)
Feb 17, 2021 141.81 142.52 140.76 141.73 3,354,600 -0.66(-0.46%)
Feb 16, 2021 144.33 144.34 141.80 142.39 3,256,141 -1.44(-1.00%)
Feb 12, 2021 143.02 144.22 142.64 143.83 2,912,290 +0.90(+0.63%)
Feb 11, 2021 146.13 146.37 141.90 142.94 3,619,250 -2.90(-1.99%)
Feb 10, 2021 147.84 148.09 144.84 145.83 3,342,160 -1.11(-0.75%)
Feb 09, 2021 143.93 147.54 143.30 146.94 3,490,688 +3.05(+2.12%)
Feb 08, 2021 144.76 145.66 143.32 143.89 2,547,026 -0.82(-0.57%)
Feb 05, 2021 143.49 144.84 142.36 144.70 2,908,315 +1.87(+1.31%)
Feb 04, 2021 140.17 142.97 138.93 142.84 3,187,969 +2.25(+1.60%)
Feb 03, 2021 141.46 142.14 138.08 140.59 5,176,863 -0.51(-0.36%)
Feb 02, 2021 143.67 144.55 138.15 141.10 12,206,937 +3.55(+2.58%)
Feb 01, 2021 137.50 138.34 136.37 137.56 5,419,827 +1.11(+0.81%)
Jan 29, 2021 137.91 138.82 136.24 136.45 5,688,833 -2.00(-1.44%)
Jan 28, 2021 139.73 140.30 138.38 138.44 2,910,783 -0.34(-0.24%)
Jan 27, 2021 140.19 140.50 138.20 138.78 3,202,254 -3.33(-2.34%)
Jan 26, 2021 142.94 143.28 141.28 142.11 3,364,364 -0.28(-0.20%)
Jan 25, 2021 140.59 144.49 140.06 142.39 4,472,243 +2.43(+1.74%)
Jan 22, 2021 139.44 141.25 138.56 139.96 3,557,295 -0.98(-0.69%)
Jan 21, 2021 140.27 142.34 140.16 140.94 2,275,135 +0.23(+0.16%)
Jan 20, 2021 138.13 141.10 137.35 140.71 3,439,210 +3.13(+2.28%)
Jan 19, 2021 140.58 140.67 137.37 137.57 5,150,371 -2.31(-1.65%)
Jan 15, 2021 143.25 143.46 139.27 139.88 5,471,067 -4.02(-2.80%)
Jan 14, 2021 144.11 145.77 143.68 143.90 2,979,647 +0.32(+0.22%)
Jan 13, 2021 143.97 144.77 142.56 143.59 3,002,044 -0.70(-0.49%)
Jan 12, 2021 142.94 144.77 140.79 144.29 5,238,639 +1.81(+1.27%)
Jan 11, 2021 139.85 142.56 138.86 142.49 6,961,034 +3.05(+2.19%)
Jan 08, 2021 140.06 140.76 138.62 139.43 5,503,556 -0.54(-0.38%)
Jan 07, 2021 142.28 142.50 139.21 139.97 6,834,112 -1.80(-1.27%)
Jan 06, 2021 141.09 143.60 140.86 141.76 5,748,078 -0.42(-0.30%)
Jan 05, 2021 143.21 144.38 141.93 142.19 4,500,254 -2.01(-1.39%)
Jan 04, 2021 148.24 148.37 142.50 144.19 4,887,424 -4.05(-2.73%)
Dec 31, 2020 148.24 148.24 148.24 3,528,540 +1.91(+1.31%)
Dec 30, 2020 149.49 149.49 146.26 146.33 3,528,540 -2.47(-1.66%)
Dec 29, 2020 151.19 151.42 148.24 148.80 3,251,714 -2.05(-1.36%)
Dec 28, 2020 151.94 152.47 150.44 150.85 2,114,074 -0.73(-0.48%)
Dec 24, 2020 152.30 152.60 150.95 151.58 1,142,787 -0.40(-0.26%)
Dec 23, 2020 153.51 154.88 151.96 151.98 2,900,405 -1.69(-1.10%)
Dec 22, 2020 151.70 154.27 151.42 153.67 2,827,621 +1.73(+1.14%)
Dec 21, 2020 151.78 153.56 150.56 151.93 3,609,077 -2.28(-1.48%)
Dec 18, 2020 152.34 154.48 150.66 154.21 9,748,115 +0.61(+0.40%)
Dec 17, 2020 150.30 154.33 149.68 153.60 4,973,483 +3.84(+2.56%)
Dec 16, 2020 147.36 151.11 147.36 149.77 3,885,579 +2.61(+1.77%)
Dec 15, 2020 147.10 148.23 146.25 147.16 2,902,770 +0.48(+0.33%)
Dec 14, 2020 151.22 151.22 146.65 146.68 3,844,685 -1.57(-1.06%)
Dec 11, 2020 145.69 148.79 145.56 148.24 5,427,105 +3.66(+2.53%)
Dec 10, 2020 147.01 147.42 144.04 144.58 5,333,104 -4.35(-2.92%)
Dec 09, 2020 147.49 149.52 147.02 148.93 3,764,309 +2.46(+1.68%)
Dec 08, 2020 147.65 148.10 146.06 146.47 4,408,974 -0.95(-0.64%)
Dec 07, 2020 148.00 148.15 146.22 147.42 3,537,943 +0.19(+0.13%)
Dec 04, 2020 147.95 148.42 146.43 147.23 3,142,325 -0.51(-0.35%)
Dec 03, 2020 148.88 149.85 147.38 147.74 3,226,229 -0.88(-0.59%)
Dec 02, 2020 147.76 148.74 146.57 148.62 4,373,766 +0.77(+0.52%)
Dec 01, 2020 152.74 153.35 147.80 147.86 6,102,016 -2.74(-1.82%)
Nov 30, 2020 149.27 150.73 147.99 150.59 5,344,347 +1.92(+1.29%)
Nov 27, 2020 150.50 150.91 147.79 148.67 2,517,995 -1.42(-0.94%)
Nov 25, 2020 151.51 152.28 149.11 150.09 3,973,175 -1.93(-1.27%)
Nov 24, 2020 147.86 152.39 147.51 152.02 6,102,124 +5.36(+3.66%)
Nov 23, 2020 145.69 146.77 144.29 146.66 4,283,758 +2.50(+1.73%)
Nov 20, 2020 146.42 146.84 144.12 144.16 4,531,959 -2.39(-1.63%)
Nov 19, 2020 147.89 147.89 145.87 146.55 3,565,271 -1.73(-1.17%)
Nov 18, 2020 148.73 151.03 148.29 148.29 3,852,554 -0.38(-0.25%)
Nov 17, 2020 148.45 149.12 145.69 148.67 4,119,842 +0.39(+0.26%)
Nov 16, 2020 143.63 148.31 141.95 148.28 4,987,194 +4.20(+2.91%)
Nov 13, 2020 144.55 145.34 143.63 144.08 2,987,946 +0.49(+0.34%)
Nov 12, 2020 145.55 145.69 142.32 143.59 4,623,498 -2.22(-1.52%)
Nov 11, 2020 145.57 147.19 144.53 145.81 3,701,876 +1.67(+1.16%)
Nov 10, 2020 143.26 144.60 140.90 144.13 3,803,499 +1.32(+0.92%)
Nov 09, 2020 143.58 146.57 138.87 142.81 10,801,752 -3.90(-2.66%)
Nov 06, 2020 143.56 147.26 142.69 146.72 3,382,980 +3.60(+2.52%)
Nov 05, 2020 144.90 145.11 141.93 143.11 4,567,000 +0.86(+0.60%)
Nov 04, 2020 143.59 144.67 140.49 142.25 4,030,375 -0.79(-0.55%)
Nov 03, 2020 141.26 144.06 140.30 143.04 3,587,532 +3.44(+2.46%)
Nov 02, 2020 138.98 141.04 137.34 139.60 4,482,579 +2.13(+1.55%)
Oct 30, 2020 140.00 140.40 135.84 137.47 5,992,675 -3.72(-2.63%)
Oct 29, 2020 138.31 143.51 138.02 141.19 6,681,045 +4.88(+3.58%)
Oct 28, 2020 141.91 143.38 136.15 136.30 12,700,175 -13.18(-8.82%)
Oct 27, 2020 149.52 150.21 147.53 149.48 6,538,923 +2.48(+1.69%)
Oct 26, 2020 149.55 149.55 145.40 147.00 4,629,680 -3.41(-2.27%)
Oct 23, 2020 150.86 152.03 149.89 150.41 3,157,829 -0.95(-0.63%)
Oct 22, 2020 152.56 152.87 150.19 151.36 4,454,920 +0.23(+0.15%)
Oct 21, 2020 154.37 155.75 151.06 151.13 5,044,094 -1.88(-1.23%)
Oct 20, 2020 151.49 155.18 150.81 153.01 3,184,569 +2.43(+1.62%)
Oct 19, 2020 152.91 154.17 149.72 150.58 3,296,034 -2.05(-1.34%)
Oct 16, 2020 153.18 154.16 152.47 152.63 3,939,114 +0.35(+0.23%)
Oct 15, 2020 151.08 152.30 150.50 152.28 3,498,694 -0.83(-0.54%)
Oct 14, 2020 153.74 153.96 152.07 153.11 3,613,356 -0.30(-0.19%)
Oct 13, 2020 153.56 155.00 153.02 153.41 3,449,010 -1.06(-0.69%)
Oct 12, 2020 153.00 154.69 152.43 154.47 2,597,467 +1.62(+1.06%)
Oct 09, 2020 152.69 153.45 151.25 152.85 3,269,833 +0.42(+0.28%)
Oct 08, 2020 153.60 153.98 151.76 152.43 3,196,778 -0.68(-0.45%)
Oct 07, 2020 149.28 153.50 149.01 153.11 4,394,565 +4.94(+3.33%)
Oct 06, 2020 148.12 150.54 147.62 148.18 4,195,440 +0.17(+0.11%)
Oct 05, 2020 147.13 148.71 146.50 148.01 3,128,279 +1.92(+1.32%)
Oct 02, 2020 145.82 147.43 145.03 146.09 5,123,158 -0.60(-0.41%)
Oct 01, 2020 147.91 149.44 146.01 146.69 5,637,736 +0.89(+0.61%)
Sep 30, 2020 148.12 148.46 144.81 145.80 6,200,673 -1.64(-1.11%)
Sep 29, 2020 147.70 149.15 146.22 147.43 3,558,867 -0.35(-0.24%)
Sep 28, 2020 148.67 150.48 147.42 147.78 4,956,897 +2.43(+1.67%)
Sep 25, 2020 139.36 146.12 139.36 145.35 5,027,954 +5.00(+3.56%)
Sep 24, 2020 140.97 142.24 138.24 140.35 3,399,872 -1.00(-0.71%)
Sep 23, 2020 142.18 145.03 141.17 141.35 4,388,730 -0.30(-0.21%)
Sep 22, 2020 140.29 141.87 139.62 141.65 3,487,784 +0.73(+0.52%)
Sep 21, 2020 141.24 142.58 137.70 140.92 4,448,371 +1.22(+0.88%)
Sep 18, 2020 140.12 143.28 139.49 139.70 8,313,445 -0.08(-0.06%)
Sep 17, 2020 137.41 140.23 137.34 139.78 3,428,771 -0.10(-0.08%)
Sep 16, 2020 145.94 146.44 139.58 139.88 6,557,730 -1.45(-1.03%)
Sep 15, 2020 140.50 141.54 138.57 141.33 3,691,178 +1.22(+0.87%)
Sep 14, 2020 140.78 141.88 139.15 140.12 4,132,677 +1.11(+0.80%)
Sep 11, 2020 138.67 140.53 137.75 139.01 2,819,188 +0.86(+0.62%)
Sep 10, 2020 140.86 141.10 137.44 138.15 2,801,164 -1.67(-1.20%)
Sep 09, 2020 138.29 140.84 138.29 139.82 2,648,560 +2.93(+2.14%)
Sep 08, 2020 138.94 140.05 136.46 136.89 3,630,180 -3.79(-2.69%)
Sep 04, 2020 140.21 141.61 135.30 140.68 4,115,806 +2.41(+1.75%)
Sep 03, 2020 141.98 143.01 137.33 138.26 5,434,450 -6.79(-4.68%)
Sep 02, 2020 142.89 145.42 141.92 145.05 4,316,564 +2.74(+1.92%)
Sep 01, 2020 142.73 143.62 141.35 142.31 3,540,341 -0.85(-0.59%)
Aug 31, 2020 141.51 144.56 141.10 143.16 4,526,404 +1.10(+0.78%)
Aug 28, 2020 140.45 142.28 139.42 142.06 3,405,495 +1.88(+1.34%)
Aug 27, 2020 139.77 140.84 138.87 140.18 3,329,107 +1.15(+0.82%)
Aug 26, 2020 139.13 139.97 138.12 139.03 3,155,284 -0.12(-0.09%)
Aug 25, 2020 141.36 142.09 138.29 139.16 3,349,700 -1.15(-0.82%)
Aug 24, 2020 139.75 140.92 139.18 140.30 4,667,046 +1.16(+0.83%)
Aug 21, 2020 138.91 140.21 137.82 139.15 5,052,412 +0.43(+0.31%)
Aug 20, 2020 138.38 139.34 136.77 138.72 2,640,368 -0.69(-0.49%)
Aug 19, 2020 139.59 140.75 138.99 139.40 3,095,096 +0.30(+0.22%)
Aug 18, 2020 139.45 140.28 138.28 139.10 2,997,629 -0.27(-0.19%)
Aug 17, 2020 140.07 140.97 138.89 139.37 2,770,082 -0.38(-0.27%)
Aug 14, 2020 138.00 141.22 137.70 139.75 4,001,935 +1.26(+0.91%)
Aug 13, 2020 136.30 138.87 136.05 138.49 3,275,972 +1.30(+0.95%)
Aug 12, 2020 136.72 139.33 135.98 137.19 4,885,972 +1.69(+1.24%)
Aug 11, 2020 139.68 140.20 134.66 135.50 6,983,308 -3.25(-2.34%)
Aug 10, 2020 136.91 141.46 136.50 138.75 8,507,189 +2.34(+1.71%)
Aug 07, 2020 126.66 136.41 126.58 136.41 11,587,025 +9.94(+7.86%)
Aug 06, 2020 126.04 126.64 125.57 126.48 2,784,445 +0.34(+0.27%)
Aug 05, 2020 126.37 126.94 124.57 126.14 4,542,776 +0.31(+0.25%)
Aug 04, 2020 123.14 126.89 122.89 125.82 5,566,845 +2.21(+1.79%)
Aug 03, 2020 124.74 124.76 122.19 123.61 4,965,673 -0.51(-0.41%)
Jul 31, 2020 123.30 125.31 121.46 124.12 8,546,410 +1.13(+0.92%)
Jul 30, 2020 119.69 126.50 117.50 122.99 35,619,556 +15.46(+14.38%)
Jul 29, 2020 104.84 108.07 104.70 107.53 7,778,640 +3.53(+3.39%)
Jul 28, 2020 104.56 104.97 103.66 104.00 2,871,015 -1.21(-1.15%)
Jul 27, 2020 102.70 105.88 102.19 105.21 5,113,986 +2.31(+2.25%)
Jul 24, 2020 102.73 103.88 102.21 102.90 2,920,651 +0.18(+0.18%)
Jul 23, 2020 103.21 103.81 102.55 102.71 2,702,050 -0.50(-0.49%)
Jul 22, 2020 103.25 103.68 102.51 103.22 4,035,215 -0.28(-0.27%)
Jul 21, 2020 103.46 104.59 103.31 103.50 2,363,336 +0.60(+0.58%)
Jul 20, 2020 102.96 103.22 101.78 102.90 2,721,647 -0.17(-0.17%)
Jul 17, 2020 104.33 104.92 102.99 103.07 3,200,604 -1.03(-0.99%)
Jul 16, 2020 103.29 104.20 102.74 104.11 2,907,611 +0.46(+0.44%)
Jul 15, 2020 101.48 104.08 100.95 103.64 5,567,332 +3.37(+3.36%)
Jul 14, 2020 98.74 100.55 98.28 100.27 2,919,328 +1.36(+1.38%)
Jul 13, 2020 100.52 100.64 98.87 98.91 2,647,345 -1.14(-1.14%)
Jul 10, 2020 99.72 100.55 99.11 100.05 2,624,480 +0.54(+0.54%)
Jul 09, 2020 99.55 100.02 98.86 99.51 2,721,550 -0.02(-0.02%)
Jul 08, 2020 99.57 100.22 99.10 99.52 3,509,463 +0.02(+0.02%)
Jul 07, 2020 99.25 100.38 99.00 99.51 2,524,364 -0.79(-0.79%)
Jul 06, 2020 100.57 100.67 99.65 100.30 3,962,408 +0.87(+0.87%)
Jul 02, 2020 100.52 100.75 99.33 99.43 3,959,838 -0.05(-0.05%)
Jul 01, 2020 102.47 104.25 99.33 99.48 10,330,026 +2.82(+2.91%)
Jun 30, 2020 95.21 97.39 94.44 96.66 4,540,838 +1.48(+1.55%)
Jun 29, 2020 94.74 95.76 93.76 95.19 3,905,096 +1.88(+2.01%)
Jun 26, 2020 96.19 96.42 93.17 93.31 6,313,336 -2.78(-2.90%)
Jun 25, 2020 95.00 96.20 94.21 96.09 3,435,716 +0.89(+0.93%)
Jun 24, 2020 95.57 96.96 94.31 95.20 6,292,687 -0.97(-1.00%)
Jun 23, 2020 94.08 96.39 93.91 96.17 6,401,533 +3.23(+3.47%)
Jun 22, 2020 93.11 93.51 91.71 92.94 5,044,202 -0.76(-0.81%)
Jun 19, 2020 94.17 94.80 92.48 93.70 10,368,409 +0.17(+0.18%)
Jun 18, 2020 92.63 94.35 92.35 93.53 3,685,035 +0.51(+0.55%)
Jun 17, 2020 92.60 94.37 92.31 93.02 5,075,401 +1.01(+1.10%)
Jun 16, 2020 93.76 94.61 90.23 92.01 4,926,698 +0.17(+0.18%)
Jun 15, 2020 86.87 92.32 86.59 91.85 7,407,458 +3.62(+4.10%)
Jun 12, 2020 89.47 89.52 86.91 88.23 3,835,504 +0.88(+1.01%)
Jun 11, 2020 89.96 90.17 87.33 87.35 6,103,077 -5.36(-5.78%)
Jun 10, 2020 93.80 93.98 91.83 92.71 4,361,817 -1.04(-1.11%)
Jun 09, 2020 94.84 94.94 92.62 93.75 5,253,412 -2.28(-2.37%)
Jun 08, 2020 92.74 96.06 92.74 96.03 5,246,438 +3.30(+3.56%)
Jun 05, 2020 91.27 93.18 91.00 92.72 5,781,723 +3.00(+3.34%)
Jun 04, 2020 89.81 90.26 88.93 89.73 3,184,457 -0.39(-0.43%)
Jun 03, 2020 89.20 90.61 88.75 90.12 4,179,764 +2.16(+2.45%)
Jun 02, 2020 86.73 87.97 86.06 87.96 3,289,585 +1.64(+1.90%)
Jun 01, 2020 86.49 86.66 85.52 86.32 2,888,018 -0.37(-0.43%)
May 29, 2020 86.36 87.30 85.51 86.69 6,858,406 -0.01(-0.01%)
May 28, 2020 86.94 87.90 85.49 86.70 6,281,586 +0.09(+0.10%)
May 27, 2020 85.01 86.72 84.27 86.61 5,101,435 +2.22(+2.63%)
May 26, 2020 85.33 86.02 84.14 84.40 6,398,681 +0.30(+0.36%)
May 22, 2020 84.15 84.83 83.20 84.09 2,767,907 +0.37(+0.44%)
May 21, 2020 83.23 84.31 83.12 83.73 6,336,195 +0.11(+0.13%)
May 20, 2020 83.89 84.72 83.01 83.61 3,825,975 +0.65(+0.78%)
May 19, 2020 82.54 83.86 82.09 82.97 4,269,437 +0.28(+0.34%)
May 18, 2020 80.30 83.50 80.07 82.68 6,403,787 +4.36(+5.57%)
May 15, 2020 78.16 79.06 77.99 78.32 4,637,930 -0.57(-0.72%)
May 14, 2020 77.44 78.99 76.45 78.89 4,685,657 +0.82(+1.05%)
May 13, 2020 79.64 80.22 77.76 78.07 4,288,597 -1.82(-2.27%)
May 12, 2020 81.53 81.88 79.87 79.89 4,072,392 -0.91(-1.13%)
May 11, 2020 81.06 81.62 80.10 80.80 3,623,521 -0.79(-0.97%)
May 08, 2020 80.48 81.72 80.28 81.59 3,973,592 +1.72(+2.15%)
May 07, 2020 80.87 81.11 79.54 79.87 3,846,797 -0.09(-0.11%)
May 06, 2020 80.14 81.25 79.76 79.96 4,216,939 +0.19(+0.24%)
May 05, 2020 78.75 80.75 78.64 79.77 5,812,601 +1.95(+2.51%)
May 04, 2020 78.82 78.99 77.09 77.82 5,558,335 -1.26(-1.59%)
May 01, 2020 80.22 80.63 78.51 79.07 6,294,243 -2.37(-2.92%)
Apr 30, 2020 82.25 82.38 79.86 81.45 7,276,668 -1.25(-1.51%)
Apr 29, 2020 82.68 83.59 80.97 82.69 11,591,577 -0.28(-0.33%)
Apr 28, 2020 85.40 85.46 82.75 82.97 12,080,448 -5.27(-5.97%)
Apr 27, 2020 86.90 89.04 85.87 88.23 5,067,232 +2.04(+2.37%)
Apr 24, 2020 86.20 86.43 84.83 86.20 3,247,307 +0.63(+0.73%)
Apr 23, 2020 84.63 86.25 84.37 85.57 4,720,303 +1.58(+1.88%)
Apr 22, 2020 87.33 87.56 83.79 83.98 5,930,478 -2.59(-2.99%)
Apr 21, 2020 86.35 87.86 86.26 86.57 4,409,411 -0.50(-0.57%)
Apr 20, 2020 87.54 88.62 86.94 87.07 5,066,791 -1.33(-1.51%)
Apr 17, 2020 87.90 89.27 85.89 88.41 6,799,354 +0.46(+0.52%)
Apr 16, 2020 86.20 88.18 85.70 87.95 4,997,279 +1.98(+2.30%)
Apr 15, 2020 85.99 86.02 84.27 85.97 4,324,612 -1.27(-1.46%)
Apr 14, 2020 86.52 87.62 85.66 87.25 4,756,869 +2.56(+3.03%)
Apr 13, 2020 84.82 86.26 84.48 84.68 3,899,447 -0.23(-0.27%)
Apr 09, 2020 84.82 86.07 82.70 84.91 6,495,311 -0.09(-0.10%)
Apr 08, 2020 83.46 85.61 80.67 85.00 7,702,003 +5.06(+6.33%)
Apr 07, 2020 82.81 83.85 79.75 79.94 5,937,739 -2.38(-2.90%)
Apr 06, 2020 80.20 83.01 79.52 82.32 6,557,210 +4.89(+6.31%)
Apr 03, 2020 79.30 80.36 76.42 77.44 5,197,434 -2.62(-3.27%)
Apr 02, 2020 77.23 80.50 76.02 80.05 4,694,823 +2.28(+2.93%)
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.