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 (%)
Mar 31, 2021 149.88 151.45 148.44 150.56 4,164,376 +1.20(+0.80%)
Mar 30, 2021 148.40 150.56 148.26 149.36 2,711,048 +0.44(+0.30%)
Mar 29, 2021 148.45 149.65 147.61 148.92 3,051,443 +0.14(+0.09%)
Mar 26, 2021 145.69 148.88 145.06 148.78 3,540,127 +4.19(+2.90%)
Mar 25, 2021 141.26 144.94 140.56 144.59 3,324,479 +2.96(+2.09%)
Mar 24, 2021 141.76 143.72 141.44 141.63 2,580,028 +0.04(+0.03%)
Mar 23, 2021 141.71 143.62 141.03 141.58 3,296,150 -1.06(-0.75%)
Mar 22, 2021 141.43 143.23 140.41 142.65 4,395,966 +1.57(+1.11%)
Mar 19, 2021 142.97 146.35 140.55 141.08 16,861,954 -0.81(-0.57%)
Mar 18, 2021 142.11 142.72 140.77 141.88 3,349,165 -0.40(-0.28%)
Mar 17, 2021 142.40 143.26 141.32 142.28 4,114,199 -1.92(-1.33%)
Mar 16, 2021 144.17 145.39 142.97 144.21 2,707,052 +0.16(+0.11%)
Mar 15, 2021 148.71 148.73 142.61 144.05 5,122,638 -4.47(-3.01%)
Mar 12, 2021 147.56 148.91 146.97 148.52 2,161,855 +0.40(+0.27%)
Mar 11, 2021 146.99 149.40 146.48 148.12 3,280,691 +1.78(+1.22%)
Mar 10, 2021 145.56 147.18 145.01 146.34 2,835,505 +1.74(+1.20%)
Mar 09, 2021 142.78 146.27 142.78 144.60 2,880,275 +2.13(+1.49%)
Mar 08, 2021 146.34 147.23 142.38 142.48 3,586,283 -3.13(-2.15%)
Mar 05, 2021 142.04 146.30 140.89 145.60 4,145,541 +4.38(+3.10%)
Mar 04, 2021 141.76 142.85 139.54 141.22 4,187,439 -0.87(-0.61%)
Mar 03, 2021 142.23 143.63 141.60 142.09 2,973,844 -0.83(-0.58%)
Mar 02, 2021 143.28 144.51 141.61 142.92 2,996,172 -0.09(-0.06%)
Mar 01, 2021 141.31 144.06 140.45 143.01 3,693,710 +3.22(+2.31%)
Feb 26, 2021 140.45 141.02 138.69 139.79 3,943,661 +0.28(+0.20%)
Feb 25, 2021 141.19 141.97 139.08 139.50 2,952,237 -2.27(-1.60%)
Feb 24, 2021 141.96 143.39 140.89 141.77 3,343,757 -0.66(-0.46%)
Feb 23, 2021 142.28 142.97 139.73 142.43 4,951,365 -0.70(-0.49%)
Feb 22, 2021 141.46 143.93 139.94 143.12 4,396,760 +0.94(+0.66%)
Feb 19, 2021 142.89 143.73 141.99 142.19 3,479,721 -0.50(-0.35%)
Feb 18, 2021 140.64 143.12 139.60 142.68 4,085,766 +0.99(+0.70%)
Feb 17, 2021 141.78 142.49 140.73 141.70 3,355,369 -0.66(-0.46%)
Feb 16, 2021 144.29 144.31 141.77 142.36 3,256,887 -1.44(-1.00%)
Feb 12, 2021 142.99 144.19 142.61 143.80 2,912,958 +0.90(+0.63%)
Feb 11, 2021 146.10 146.34 141.86 142.90 3,620,079 -2.90(-1.99%)
Feb 10, 2021 147.80 148.06 144.81 145.80 3,342,926 -1.11(-0.75%)
Feb 09, 2021 143.90 147.50 143.26 146.91 3,491,487 +3.05(+2.12%)
Feb 08, 2021 144.72 145.63 143.29 143.85 2,547,609 -0.82(-0.57%)
Feb 05, 2021 143.46 144.81 142.33 144.67 2,908,981 +1.87(+1.31%)
Feb 04, 2021 140.14 142.94 138.90 142.81 3,188,700 +2.24(+1.60%)
Feb 03, 2021 141.42 142.11 138.04 140.56 5,178,049 -0.51(-0.36%)
Feb 02, 2021 143.63 144.51 138.11 141.07 12,209,734 +3.55(+2.58%)
Feb 01, 2021 137.47 138.31 136.34 137.53 5,421,068 +1.11(+0.81%)
Jan 29, 2021 137.88 138.79 136.21 136.42 5,690,136 -2.00(-1.44%)
Jan 28, 2021 139.70 140.27 138.35 138.41 2,911,450 -0.33(-0.24%)
Jan 27, 2021 140.16 140.46 138.17 138.75 3,202,988 -3.33(-2.34%)
Jan 26, 2021 142.91 143.25 141.25 142.07 3,365,135 -0.28(-0.20%)
Jan 25, 2021 140.56 144.46 140.03 142.36 4,473,268 +2.43(+1.74%)
Jan 22, 2021 139.41 141.21 138.53 139.93 3,558,110 -0.98(-0.69%)
Jan 21, 2021 140.24 142.31 140.13 140.90 2,275,657 +0.23(+0.16%)
Jan 20, 2021 138.10 141.07 137.32 140.68 3,439,998 +3.13(+2.28%)
Jan 19, 2021 140.55 140.64 137.34 137.54 5,151,551 -2.31(-1.65%)
Jan 15, 2021 143.22 143.43 139.24 139.85 5,472,321 -4.02(-2.80%)
Jan 14, 2021 144.07 145.74 143.65 143.87 2,980,329 +0.32(+0.22%)
Jan 13, 2021 143.94 144.73 142.53 143.55 3,002,731 -0.71(-0.49%)
Jan 12, 2021 142.90 144.73 140.75 144.26 5,239,839 +1.81(+1.27%)
Jan 11, 2021 139.82 142.52 138.83 142.45 6,962,629 +3.05(+2.19%)
Jan 08, 2021 140.03 140.73 138.59 139.40 5,504,817 -0.54(-0.38%)
Jan 07, 2021 142.24 142.46 139.18 139.94 6,835,677 -1.80(-1.27%)
Jan 06, 2021 141.06 143.57 140.82 141.73 5,749,395 -0.42(-0.30%)
Jan 05, 2021 143.18 144.35 141.90 142.15 4,501,285 -2.01(-1.39%)
Jan 04, 2021 148.21 148.33 142.47 144.16 4,888,544 -4.05(-2.73%)
Dec 31, 2020 148.21 148.21 148.21 3,529,349 +1.91(+1.31%)
Dec 30, 2020 149.46 149.46 146.23 146.30 3,529,349 -2.47(-1.66%)
Dec 29, 2020 151.16 151.39 148.21 148.76 3,252,459 -2.05(-1.36%)
Dec 28, 2020 151.91 152.43 150.41 150.81 2,114,558 -0.73(-0.48%)
Dec 24, 2020 152.27 152.57 150.91 151.54 1,143,049 -0.40(-0.26%)
Dec 23, 2020 153.47 154.84 151.92 151.94 2,901,069 -1.69(-1.10%)
Dec 22, 2020 151.67 154.24 151.39 153.63 2,828,269 +1.73(+1.14%)
Dec 21, 2020 151.75 153.53 150.52 151.90 3,609,904 -2.28(-1.48%)
Dec 18, 2020 152.30 154.45 150.62 154.18 9,750,348 +0.61(+0.40%)
Dec 17, 2020 150.27 154.29 149.65 153.57 4,974,622 +3.84(+2.56%)
Dec 16, 2020 147.33 151.08 147.33 149.73 3,886,469 +2.60(+1.77%)
Dec 15, 2020 147.06 148.20 146.22 147.13 2,903,435 +0.48(+0.33%)
Dec 14, 2020 151.18 151.18 146.62 146.64 3,845,566 -1.57(-1.06%)
Dec 11, 2020 145.66 148.75 145.53 148.21 5,428,348 +3.66(+2.53%)
Dec 10, 2020 146.98 147.38 144.01 144.55 5,334,326 -4.35(-2.92%)
Dec 09, 2020 147.45 149.49 146.99 148.90 3,765,172 +2.46(+1.68%)
Dec 08, 2020 147.61 148.07 146.03 146.44 4,409,984 -0.95(-0.65%)
Dec 07, 2020 147.97 148.11 146.19 147.39 3,538,753 +0.19(+0.13%)
Dec 04, 2020 147.92 148.38 146.40 147.20 3,143,045 -0.51(-0.35%)
Dec 03, 2020 148.84 149.82 147.35 147.71 3,226,968 -0.88(-0.59%)
Dec 02, 2020 147.72 148.70 146.54 148.59 4,374,768 +0.77(+0.52%)
Dec 01, 2020 152.71 153.31 147.77 147.82 6,103,414 -2.74(-1.82%)
Nov 30, 2020 149.24 150.70 147.95 150.56 5,345,572 +1.92(+1.29%)
Nov 27, 2020 150.46 150.88 147.76 148.64 2,518,572 -1.42(-0.94%)
Nov 25, 2020 151.47 152.25 149.07 150.06 3,974,085 -1.93(-1.27%)
Nov 24, 2020 147.82 152.35 147.48 151.99 6,103,522 +5.36(+3.66%)
Nov 23, 2020 145.66 146.74 144.26 146.62 4,284,740 +2.50(+1.73%)
Nov 20, 2020 146.39 146.80 144.08 144.12 4,532,997 -2.39(-1.63%)
Nov 19, 2020 147.86 147.86 145.83 146.52 3,566,088 -1.73(-1.17%)
Nov 18, 2020 148.69 151.00 148.25 148.25 3,853,436 -0.38(-0.25%)
Nov 17, 2020 148.41 149.09 145.66 148.63 4,120,786 +0.39(+0.26%)
Nov 16, 2020 143.60 148.28 141.92 148.24 4,988,337 +4.20(+2.91%)
Nov 13, 2020 144.51 145.31 143.60 144.05 2,988,631 +0.49(+0.34%)
Nov 12, 2020 145.52 145.66 142.29 143.55 4,624,557 -2.22(-1.52%)
Nov 11, 2020 145.53 147.15 144.49 145.77 3,702,725 +1.67(+1.16%)
Nov 10, 2020 143.23 144.56 140.86 144.10 3,804,371 +1.32(+0.92%)
Nov 09, 2020 143.55 146.54 138.83 142.78 10,804,228 -3.90(-2.66%)
Nov 06, 2020 143.53 147.22 142.65 146.68 3,383,755 +3.60(+2.52%)
Nov 05, 2020 144.86 145.08 141.90 143.08 4,568,047 +0.86(+0.60%)
Nov 04, 2020 143.56 144.63 140.45 142.22 4,031,299 -0.79(-0.55%)
Nov 03, 2020 141.23 144.03 140.27 143.01 3,588,355 +3.44(+2.46%)
Nov 02, 2020 138.95 141.00 137.31 139.57 4,483,606 +2.13(+1.55%)
Oct 30, 2020 139.97 140.37 135.81 137.44 5,994,048 -3.72(-2.63%)
Oct 29, 2020 138.28 143.48 137.99 141.15 6,682,576 +4.88(+3.58%)
Oct 28, 2020 141.88 143.35 136.11 136.27 12,703,086 -13.17(-8.82%)
Oct 27, 2020 149.49 150.17 147.50 149.44 6,540,422 +2.48(+1.69%)
Oct 26, 2020 149.51 149.51 145.37 146.96 4,630,741 -3.41(-2.27%)
Oct 23, 2020 150.83 151.99 149.86 150.37 3,158,553 -0.95(-0.63%)
Oct 22, 2020 152.52 152.84 150.15 151.33 4,455,941 +0.23(+0.15%)
Oct 21, 2020 154.34 155.72 151.03 151.10 5,045,250 -1.88(-1.23%)
Oct 20, 2020 151.46 155.14 150.78 152.98 3,185,299 +2.43(+1.61%)
Oct 19, 2020 152.87 154.13 149.68 150.55 3,296,789 -2.05(-1.34%)
Oct 16, 2020 153.15 154.12 152.44 152.59 3,940,017 +0.35(+0.23%)
Oct 15, 2020 151.05 152.26 150.47 152.25 3,499,496 -0.83(-0.54%)
Oct 14, 2020 153.71 153.92 152.03 153.08 3,614,184 -0.30(-0.19%)
Oct 13, 2020 153.52 154.97 152.99 153.37 3,449,800 -1.06(-0.69%)
Oct 12, 2020 152.96 154.66 152.39 154.43 2,598,062 +1.62(+1.06%)
Oct 09, 2020 152.66 153.42 151.21 152.81 3,270,582 +0.42(+0.28%)
Oct 08, 2020 153.56 153.94 151.73 152.39 3,197,510 -0.68(-0.45%)
Oct 07, 2020 149.24 153.47 148.97 153.08 4,395,573 +4.93(+3.33%)
Oct 06, 2020 148.08 150.50 147.59 148.14 4,196,402 +0.17(+0.11%)
Oct 05, 2020 147.10 148.68 146.47 147.98 3,128,996 +1.93(+1.32%)
Oct 02, 2020 145.79 147.40 144.99 146.05 5,124,332 -0.60(-0.41%)
Oct 01, 2020 147.87 149.41 145.98 146.66 5,639,029 +0.89(+0.61%)
Sep 30, 2020 148.09 148.42 144.77 145.76 6,202,095 -1.63(-1.11%)
Sep 29, 2020 147.67 149.12 146.19 147.40 3,559,683 -0.35(-0.24%)
Sep 28, 2020 148.63 150.44 147.39 147.75 4,958,033 +2.43(+1.67%)
Sep 25, 2020 139.32 146.09 139.32 145.32 5,029,107 +5.00(+3.56%)
Sep 24, 2020 140.94 142.21 138.21 140.32 3,400,651 -1.00(-0.71%)
Sep 23, 2020 142.15 145.00 141.13 141.32 4,389,736 -0.30(-0.21%)
Sep 22, 2020 140.26 141.84 139.59 141.62 3,488,583 +0.73(+0.52%)
Sep 21, 2020 141.21 142.54 137.67 140.89 4,449,390 +1.22(+0.88%)
Sep 18, 2020 140.09 143.24 139.46 139.66 8,315,351 -0.08(-0.06%)
Sep 17, 2020 137.37 140.20 137.30 139.74 3,429,557 -0.10(-0.08%)
Sep 16, 2020 145.91 146.40 139.55 139.85 6,559,233 -1.45(-1.03%)
Sep 15, 2020 140.47 141.51 138.54 141.30 3,692,025 +1.22(+0.87%)
Sep 14, 2020 140.75 141.85 139.11 140.09 4,133,624 +1.11(+0.80%)
Sep 11, 2020 138.64 140.50 137.72 138.97 2,819,834 +0.86(+0.62%)
Sep 10, 2020 140.83 141.06 137.41 138.12 2,801,806 -1.67(-1.20%)
Sep 09, 2020 138.26 140.80 138.26 139.79 2,649,167 +2.93(+2.14%)
Sep 08, 2020 138.90 140.01 136.43 136.86 3,631,012 -3.79(-2.69%)
Sep 04, 2020 140.17 141.58 135.26 140.65 4,116,750 +2.41(+1.75%)
Sep 03, 2020 141.95 142.98 137.29 138.23 5,435,696 -6.79(-4.68%)
Sep 02, 2020 142.86 145.39 141.89 145.02 4,317,553 +2.74(+1.92%)
Sep 01, 2020 142.70 143.58 141.32 142.28 3,541,152 -0.85(-0.59%)
Aug 31, 2020 141.48 144.53 141.06 143.13 4,527,442 +1.10(+0.78%)
Aug 28, 2020 140.42 142.25 139.38 142.03 3,406,276 +1.88(+1.34%)
Aug 27, 2020 139.74 140.81 138.84 140.15 3,329,870 +1.15(+0.82%)
Aug 26, 2020 139.10 139.94 138.09 139.00 3,156,007 -0.12(-0.09%)
Aug 25, 2020 141.33 142.06 138.26 139.12 3,350,468 -1.15(-0.82%)
Aug 24, 2020 139.72 140.89 139.15 140.27 4,668,116 +1.16(+0.83%)
Aug 21, 2020 138.88 140.17 137.79 139.11 5,053,570 +0.43(+0.31%)
Aug 20, 2020 138.35 139.30 136.74 138.69 2,640,973 -0.69(-0.49%)
Aug 19, 2020 139.56 140.72 138.96 139.37 3,095,806 +0.30(+0.22%)
Aug 18, 2020 139.42 140.25 138.25 139.07 2,998,316 -0.27(-0.19%)
Aug 17, 2020 140.04 140.94 138.86 139.34 2,770,717 -0.38(-0.27%)
Aug 14, 2020 137.97 141.19 137.67 139.72 4,002,852 +1.26(+0.91%)
Aug 13, 2020 136.27 138.83 136.02 138.46 3,276,723 +1.30(+0.95%)
Aug 12, 2020 136.69 139.29 135.95 137.16 4,887,092 +1.69(+1.24%)
Aug 11, 2020 139.65 140.17 134.63 135.47 6,984,909 -3.25(-2.34%)
Aug 10, 2020 136.88 141.42 136.47 138.72 8,509,139 +2.34(+1.71%)
Aug 07, 2020 126.63 136.38 126.55 136.38 11,589,681 +9.94(+7.86%)
Aug 06, 2020 126.01 126.61 125.54 126.45 2,785,084 +0.34(+0.27%)
Aug 05, 2020 126.34 126.91 124.54 126.11 4,543,817 +0.31(+0.25%)
Aug 04, 2020 123.11 126.86 122.86 125.80 5,568,121 +2.21(+1.79%)
Aug 03, 2020 124.71 124.73 122.16 123.59 4,966,811 -0.50(-0.41%)
Jul 31, 2020 123.27 125.28 121.43 124.09 8,548,369 +1.13(+0.92%)
Jul 30, 2020 119.66 126.47 117.48 122.96 35,627,720 +15.45(+14.38%)
Jul 29, 2020 104.81 108.05 104.68 107.51 7,780,424 +3.53(+3.39%)
Jul 28, 2020 104.53 104.95 103.64 103.98 2,871,673 -1.21(-1.15%)
Jul 27, 2020 102.67 105.86 102.17 105.19 5,115,158 +2.31(+2.25%)
Jul 24, 2020 102.71 103.86 102.19 102.87 2,921,320 +0.18(+0.18%)
Jul 23, 2020 103.19 103.79 102.52 102.69 2,702,669 -0.50(-0.49%)
Jul 22, 2020 103.22 103.66 102.48 103.19 4,036,140 -0.28(-0.27%)
Jul 21, 2020 103.44 104.57 103.28 103.47 2,363,878 +0.60(+0.58%)
Jul 20, 2020 102.93 103.19 101.75 102.87 2,722,271 -0.17(-0.17%)
Jul 17, 2020 104.31 104.90 102.97 103.05 3,201,338 -1.03(-0.99%)
Jul 16, 2020 103.27 104.18 102.72 104.08 2,908,278 +0.46(+0.44%)
Jul 15, 2020 101.46 104.06 100.93 103.62 5,568,608 +3.37(+3.36%)
Jul 14, 2020 98.72 100.53 98.26 100.25 2,919,997 +1.36(+1.38%)
Jul 13, 2020 100.50 100.62 98.85 98.88 2,647,952 -1.14(-1.14%)
Jul 10, 2020 99.70 100.53 99.08 100.02 2,625,081 +0.54(+0.54%)
Jul 09, 2020 99.53 99.99 98.84 99.48 2,722,174 -0.02(-0.02%)
Jul 08, 2020 99.54 100.20 99.07 99.50 3,510,268 +0.02(+0.02%)
Jul 07, 2020 99.23 100.35 98.98 99.48 2,524,943 -0.79(-0.79%)
Jul 06, 2020 100.54 100.65 99.62 100.27 3,963,316 +0.87(+0.87%)
Jul 02, 2020 100.49 100.73 99.31 99.41 3,960,746 -0.05(-0.05%)
Jul 01, 2020 102.45 104.23 99.31 99.46 10,332,394 +2.82(+2.91%)
Jun 30, 2020 95.19 97.37 94.42 96.64 4,541,879 +1.48(+1.55%)
Jun 29, 2020 94.72 95.74 93.74 95.16 3,905,992 +1.88(+2.01%)
Jun 26, 2020 96.17 96.40 93.15 93.29 6,314,783 -2.78(-2.90%)
Jun 25, 2020 94.98 96.18 94.19 96.07 3,436,504 +0.89(+0.93%)
Jun 24, 2020 95.55 96.94 94.29 95.18 6,294,129 -0.96(-1.00%)
Jun 23, 2020 94.06 96.37 93.89 96.15 6,403,000 +3.22(+3.47%)
Jun 22, 2020 93.09 93.49 91.69 92.92 5,045,359 -0.76(-0.81%)
Jun 19, 2020 94.15 94.78 92.46 93.68 10,370,786 +0.17(+0.18%)
Jun 18, 2020 92.61 94.33 92.33 93.51 3,685,880 +0.51(+0.55%)
Jun 17, 2020 92.58 94.35 92.29 93.00 5,076,564 +1.01(+1.10%)
Jun 16, 2020 93.74 94.59 90.21 91.99 4,927,827 +0.17(+0.18%)
Jun 15, 2020 86.85 92.29 86.57 91.83 7,409,156 +3.62(+4.10%)
Jun 12, 2020 89.45 89.50 86.89 88.21 3,836,383 +0.88(+1.01%)
Jun 11, 2020 89.94 90.15 87.31 87.33 6,104,476 -5.35(-5.78%)
Jun 10, 2020 93.78 93.96 91.81 92.69 4,362,817 -1.04(-1.11%)
Jun 09, 2020 94.82 94.92 92.60 93.73 5,254,616 -2.28(-2.37%)
Jun 08, 2020 92.72 96.04 92.72 96.01 5,247,641 +3.30(+3.56%)
Jun 05, 2020 91.25 93.16 90.98 92.70 5,783,048 +3.00(+3.34%)
Jun 04, 2020 89.79 90.24 88.91 89.70 3,185,187 -0.39(-0.43%)
Jun 03, 2020 89.18 90.59 88.73 90.10 4,180,722 +2.16(+2.45%)
Jun 02, 2020 86.71 87.95 86.04 87.94 3,290,339 +1.64(+1.90%)
Jun 01, 2020 86.47 86.64 85.50 86.30 2,888,680 -0.37(-0.43%)
May 29, 2020 86.34 87.28 85.49 86.67 6,859,978 -0.01(-0.01%)
May 28, 2020 86.92 87.88 85.47 86.68 6,283,026 +0.09(+0.10%)
May 27, 2020 84.99 86.70 84.25 86.59 5,102,605 +2.22(+2.63%)
May 26, 2020 85.31 86.00 84.12 84.38 6,400,148 +0.30(+0.36%)
May 22, 2020 84.13 84.81 83.19 84.07 2,768,541 +0.36(+0.44%)
May 21, 2020 83.21 84.29 83.10 83.71 6,337,647 +0.11(+0.13%)
May 20, 2020 83.87 84.70 82.99 83.59 3,826,851 +0.65(+0.78%)
May 19, 2020 82.52 83.84 82.07 82.95 4,270,415 +0.28(+0.34%)
May 18, 2020 80.28 83.48 80.05 82.67 6,405,254 +4.36(+5.57%)
May 15, 2020 78.14 79.04 77.97 78.30 4,638,993 -0.57(-0.72%)
May 14, 2020 77.42 78.97 76.43 78.87 4,686,730 +0.82(+1.05%)
May 13, 2020 79.62 80.20 77.75 78.06 4,289,580 -1.81(-2.27%)
May 12, 2020 81.51 81.86 79.85 79.87 4,073,325 -0.91(-1.13%)
May 11, 2020 81.04 81.60 80.09 80.78 3,624,351 -0.79(-0.97%)
May 08, 2020 80.46 81.70 80.27 81.57 3,974,503 +1.72(+2.15%)
May 07, 2020 80.85 81.09 79.53 79.85 3,847,679 -0.09(-0.11%)
May 06, 2020 80.12 81.23 79.74 79.94 4,217,906 +0.19(+0.24%)
May 05, 2020 78.73 80.73 78.62 79.75 5,813,933 +1.95(+2.51%)
May 04, 2020 78.80 78.97 77.07 77.80 5,559,609 -1.26(-1.59%)
May 01, 2020 80.20 80.61 78.49 79.05 6,295,685 -2.37(-2.92%)
Apr 30, 2020 82.24 82.36 79.84 81.43 7,278,336 -1.25(-1.51%)
Apr 29, 2020 82.67 83.57 80.95 82.67 11,594,233 -0.28(-0.33%)
Apr 28, 2020 85.38 85.44 82.73 82.95 12,083,216 -5.26(-5.97%)
Apr 27, 2020 86.88 89.02 85.85 88.21 5,068,393 +2.04(+2.37%)
Apr 24, 2020 86.18 86.41 84.81 86.18 3,248,051 +0.63(+0.73%)
Apr 23, 2020 84.61 86.23 84.35 85.55 4,721,385 +1.58(+1.89%)
Apr 22, 2020 87.31 87.54 83.77 83.96 5,931,837 -2.59(-2.99%)
Apr 21, 2020 86.33 87.84 86.24 86.55 4,410,422 -0.50(-0.57%)
Apr 20, 2020 87.52 88.60 86.92 87.05 5,067,952 -1.33(-1.51%)
Apr 17, 2020 87.88 89.25 85.87 88.39 6,800,912 +0.46(+0.52%)
Apr 16, 2020 86.18 88.16 85.68 87.93 4,998,424 +1.98(+2.30%)
Apr 15, 2020 85.97 86.00 84.25 85.95 4,325,603 -1.27(-1.46%)
Apr 14, 2020 86.50 87.59 85.64 87.23 4,757,959 +2.56(+3.03%)
Apr 13, 2020 84.80 86.24 84.46 84.66 3,900,340 -0.23(-0.27%)
Apr 09, 2020 84.80 86.05 82.68 84.89 6,496,799 -0.09(-0.10%)
Apr 08, 2020 83.44 85.59 80.65 84.98 7,703,768 +5.06(+6.33%)
Apr 07, 2020 82.80 83.83 79.73 79.92 5,939,099 -2.38(-2.90%)
Apr 06, 2020 80.18 82.99 79.50 82.30 6,558,712 +4.89(+6.31%)
Apr 03, 2020 79.29 80.34 76.40 77.42 5,198,625 -2.62(-3.27%)
Apr 02, 2020 77.21 80.48 76.00 80.03 4,695,899 +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.