United Parcel Service (NY: UPS )

161.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 116.46 116.83 115.91 116.12 5,892,979 -0.57(-0.49%)
May 30, 2018 114.12 116.75 113.91 116.69 2,911,664 +2.86(+2.51%)
May 29, 2018 114.87 114.94 113.01 113.83 2,724,089 -1.66(-1.44%)
May 25, 2018 115.49 115.49 115.49 0 -0.14(-0.12%)
May 24, 2018 115.38 115.81 114.41 115.63 2,303,415 +0.35(+0.30%)
May 23, 2018 114.85 115.42 113.78 115.28 2,013,572 -0.08(-0.07%)
May 22, 2018 117.01 117.14 115.29 115.36 2,027,096 -1.72(-1.47%)
May 21, 2018 116.00 117.28 115.50 117.08 3,333,298 +1.70(+1.47%)
May 18, 2018 115.67 115.93 115.10 115.38 2,450,899 -1.21(-1.04%)
May 17, 2018 116.59 117.44 116.40 116.59 3,697,242 +0.27(+0.23%)
May 16, 2018 115.54 116.67 115.53 116.32 1,970,011 +0.71(+0.61%)
May 15, 2018 115.78 116.47 114.85 115.61 3,480,280 -0.73(-0.63%)
May 14, 2018 117.95 118.77 116.12 116.34 4,618,570 +0.89(+0.77%)
May 11, 2018 113.94 115.99 113.72 115.45 3,388,147 +1.46(+1.28%)
May 10, 2018 111.93 114.12 111.54 113.99 2,477,915 +2.59(+2.32%)
May 09, 2018 111.34 111.69 110.32 111.40 3,205,398 +0.13(+0.12%)
May 08, 2018 112.00 113.21 110.63 111.27 2,848,713 -0.85(-0.76%)
May 07, 2018 111.79 112.75 111.47 112.12 2,584,818 +0.81(+0.73%)
May 04, 2018 109.19 111.81 108.81 111.31 2,412,758 +1.50(+1.37%)
May 03, 2018 110.78 110.97 108.16 109.81 4,079,409 -1.34(-1.21%)
May 02, 2018 112.08 112.25 110.58 111.15 3,563,756 -1.30(-1.16%)
May 01, 2018 113.55 113.90 111.48 112.45 4,376,222 -1.05(-0.93%)
Apr 30, 2018 114.18 114.46 112.86 113.50 4,479,360 -0.49(-0.43%)
Apr 27, 2018 113.07 114.00 112.73 113.99 4,557,366 +0.71(+0.63%)
Apr 26, 2018 108.05 114.28 107.71 113.28 7,308,940 +4.62(+4.25%)
Apr 25, 2018 107.98 108.88 107.41 108.66 3,194,755 +0.44(+0.41%)
Apr 24, 2018 109.15 109.57 107.30 108.22 3,625,961 -0.89(-0.82%)
Apr 23, 2018 108.70 109.22 108.42 109.11 2,246,535 +0.56(+0.52%)
Apr 20, 2018 109.91 109.91 107.99 108.55 3,632,432 -1.13(-1.03%)
Apr 19, 2018 110.70 110.70 108.99 109.68 2,737,222 -1.22(-1.10%)
Apr 18, 2018 109.87 111.03 108.61 110.90 3,559,546 +1.38(+1.26%)
Apr 17, 2018 109.54 109.85 108.66 109.52 2,832,796 +0.27(+0.25%)
Apr 16, 2018 108.30 109.39 108.16 109.25 4,595,604 +2.00(+1.86%)
Apr 13, 2018 107.48 108.34 106.60 107.25 3,970,849 +0.26(+0.24%)
Apr 12, 2018 106.59 107.64 106.53 106.99 1,999,994 +0.90(+0.85%)
Apr 11, 2018 105.24 106.75 105.05 106.09 1,623,855 +0.07(+0.07%)
Apr 10, 2018 105.56 106.85 105.56 106.02 2,766,707 +1.42(+1.36%)
Apr 09, 2018 105.56 106.26 104.36 104.60 3,938,503 -0.73(-0.69%)
Apr 06, 2018 106.48 106.63 104.39 105.33 4,397,221 -1.85(-1.73%)
Apr 05, 2018 106.61 107.37 105.34 107.18 3,128,590 +0.77(+0.72%)
Apr 04, 2018 103.81 106.47 103.33 106.41 3,831,154 +0.87(+0.82%)
Apr 03, 2018 104.41 105.62 103.76 105.54 4,453,168 +1.70(+1.64%)
Apr 02, 2018 104.33 105.43 102.40 103.84 4,594,427 -0.82(-0.78%)
Mar 29, 2018 104.66 104.66 104.66 0 +1.98(+1.93%)
Mar 28, 2018 102.32 103.68 101.70 102.68 3,811,800 +0.51(+0.50%)
Mar 27, 2018 103.77 104.66 101.69 102.17 3,848,948 -1.53(-1.48%)
Mar 26, 2018 103.06 103.92 101.90 103.70 3,836,087 +2.04(+2.01%)
Mar 23, 2018 104.89 105.17 101.45 101.66 4,278,803 -2.79(-2.67%)
Mar 22, 2018 106.73 107.12 104.26 104.45 4,149,639 -3.20(-2.97%)
Mar 21, 2018 108.19 109.58 107.64 107.65 2,804,566 -0.38(-0.35%)
Mar 20, 2018 108.64 109.33 107.52 108.03 2,512,864 -0.43(-0.40%)
Mar 19, 2018 110.30 110.89 107.44 108.46 3,350,648 -2.45(-2.21%)
Mar 16, 2018 109.57 111.20 109.57 110.91 5,679,167 +1.19(+1.08%)
Mar 15, 2018 109.04 110.01 108.91 109.72 2,718,317 +0.96(+0.88%)
Mar 14, 2018 110.03 110.17 108.52 108.76 2,310,874 -0.57(-0.52%)
Mar 13, 2018 109.70 110.56 109.12 109.33 3,517,860 +0.42(+0.39%)
Mar 12, 2018 110.22 110.75 108.89 108.91 3,124,847 -1.47(-1.33%)
Mar 09, 2018 109.53 110.42 108.91 110.38 3,201,872 +1.58(+1.45%)
Mar 08, 2018 109.41 110.54 107.00 108.80 6,047,725 -0.41(-0.38%)
Mar 07, 2018 109.55 109.21 7,097,536 -0.59(-0.54%)
Mar 06, 2018 107.49 110.04 106.31 109.80 8,587,768 +3.99(+3.77%)
Mar 05, 2018 105.34 106.17 104.63 105.81 4,997,436 +0.44(+0.42%)
Mar 02, 2018 105.76 106.30 104.37 105.37 4,670,569 -1.06(-1.00%)
Mar 01, 2018 104.96 109.29 103.95 106.43 8,701,867 +2.02(+1.93%)
Feb 28, 2018 106.40 106.60 104.38 104.41 3,728,934 -1.28(-1.21%)
Feb 27, 2018 108.24 108.56 105.68 105.69 3,602,591 -2.38(-2.20%)
Feb 26, 2018 106.70 108.44 106.01 108.07 4,091,886 +2.46(+2.33%)
Feb 23, 2018 104.40 105.62 104.34 105.61 4,417,027 +0.53(+0.50%)
Feb 22, 2018 104.65 105.08 3,356,005 +0.38(+0.36%)
Feb 21, 2018 104.74 107.05 104.51 104.70 5,513,987 -0.01(-0.01%)
Feb 20, 2018 106.25 106.65 104.33 104.71 5,227,649 -1.69(-1.59%)
Feb 16, 2018 106.40 106.40 106.40 0 -1.91(-1.76%)
Feb 15, 2018 107.15 108.33 105.63 108.31 5,534,607 +1.71(+1.60%)
Feb 14, 2018 106.69 107.10 105.09 106.60 6,503,508 -0.96(-0.89%)
Feb 13, 2018 105.99 108.54 105.50 107.56 7,557,601 +1.25(+1.18%)
Feb 12, 2018 107.00 107.08 105.41 106.31 6,670,012 -0.08(-0.08%)
Feb 09, 2018 108.10 108.11 103.81 106.39 11,369,598 -2.89(-2.64%)
Feb 08, 2018 111.76 112.50 109.23 109.28 6,983,350 -2.63(-2.35%)
Feb 07, 2018 112.39 113.26 111.62 111.91 7,205,324 -0.80(-0.71%)
Feb 06, 2018 112.62 115.88 109.68 112.71 11,748,469 -1.99(-1.73%)
Feb 05, 2018 115.89 116.29 114.12 114.70 8,053,485 -1.77(-1.52%)
Feb 02, 2018 118.98 119.14 115.52 116.47 9,235,616 -3.04(-2.54%)
Feb 01, 2018 119.22 121.00 118.07 119.51 14,405,118 -7.81(-6.13%)
Jan 31, 2018 128.50 128.97 126.25 127.32 5,784,556 -0.79(-0.62%)
Jan 30, 2018 130.37 130.74 128.10 128.11 4,124,209 -2.53(-1.94%)
Jan 29, 2018 132.76 133.56 130.61 130.64 2,753,589 -2.08(-1.57%)
Jan 26, 2018 131.21 132.72 131.04 132.72 2,044,532 +1.43(+1.09%)
Jan 25, 2018 131.96 131.97 129.71 131.29 3,166,102 -0.40(-0.30%)
Jan 24, 2018 132.51 132.96 130.15 131.69 2,845,869 -0.38(-0.29%)
Jan 23, 2018 132.87 132.87 130.91 132.07 2,952,740 -0.79(-0.59%)
Jan 22, 2018 132.52 132.99 131.14 132.86 3,099,844 -0.22(-0.17%)
Jan 19, 2018 133.86 134.02 131.92 133.08 3,891,715 -0.51(-0.38%)
Jan 18, 2018 134.65 135.53 133.53 133.59 3,370,982 -0.42(-0.31%)
Jan 17, 2018 133.53 134.30 132.39 134.01 3,506,278 +1.13(+0.85%)
Jan 16, 2018 134.41 134.71 131.76 132.88 4,091,390 -1.21(-0.90%)
Jan 12, 2018 134.09 134.09 134.09 0 +0.63(+0.47%)
Jan 11, 2018 130.36 133.77 130.02 133.46 4,252,085 +3.67(+2.83%)
Jan 10, 2018 128.52 130.02 128.49 129.79 2,927,883 +0.68(+0.53%)
Jan 09, 2018 129.23 130.00 128.86 129.11 2,957,207 -0.06(-0.05%)
Jan 08, 2018 128.11 129.52 127.74 129.17 3,243,045 +1.55(+1.21%)
Jan 05, 2018 127.82 128.66 125.77 127.62 3,699,152 +0.39(+0.31%)
Jan 04, 2018 127.01 128.95 126.71 127.23 5,473,064 +0.82(+0.65%)
Jan 03, 2018 124.15 126.69 123.90 126.41 5,655,594 +2.74(+2.22%)
Jan 02, 2018 120.04 123.71 119.61 123.67 5,412,970 +4.52(+3.79%)
Dec 29, 2017 119.15 119.15 119.15 0 +0.10(+0.08%)
Dec 28, 2017 119.49 119.56 118.51 119.05 1,367,160 -0.03(-0.03%)
Dec 27, 2017 118.20 119.13 118.05 119.08 1,507,699 +0.82(+0.69%)
Dec 26, 2017 118.94 119.08 118.09 118.26 1,302,401 -0.38(-0.32%)
Dec 22, 2017 119.00 119.00 118.21 118.64 1,933,427 +0.06(+0.05%)
Dec 21, 2017 118.85 118.85 117.50 118.58 3,369,615 +0.25(+0.21%)
Dec 20, 2017 120.68 120.73 118.22 118.33 3,419,736 -0.67(-0.56%)
Dec 19, 2017 119.16 119.48 118.55 119.00 2,092,173 +0.19(+0.16%)
Dec 18, 2017 118.78 119.92 118.61 118.81 2,580,972 +0.81(+0.69%)
Dec 15, 2017 117.45 118.60 117.31 118.00 4,997,181 +1.16(+0.99%)
Dec 14, 2017 118.34 118.34 116.33 116.84 2,807,756 -1.56(-1.32%)
Dec 13, 2017 118.48 119.33 118.04 118.40 2,551,049 +0.24(+0.20%)
Dec 12, 2017 118.16 118.88 117.61 118.16 2,540,981 +0.11(+0.09%)
Dec 11, 2017 118.08 119.41 117.56 118.05 2,747,835 -1.51(-1.26%)
Dec 08, 2017 119.56 120.13 117.89 119.56 3,030,422 -0.17(-0.14%)
Dec 07, 2017 118.36 120.02 117.85 119.73 3,279,999 +1.44(+1.22%)
Dec 06, 2017 118.44 119.95 117.97 118.29 3,338,768 -2.08(-1.73%)
Dec 05, 2017 123.83 123.96 120.28 120.37 3,690,361 -3.35(-2.71%)
Dec 04, 2017 122.10 125.16 122.10 123.72 4,535,027 +3.41(+2.83%)
Dec 01, 2017 121.89 121.89 119.82 120.31 3,141,930 -1.14(-0.94%)
Nov 30, 2017 119.04 122.00 119.03 121.45 5,511,675 +2.41(+2.02%)
Nov 29, 2017 118.34 119.25 115.48 119.04 4,122,054 +3.85(+3.34%)
Nov 28, 2017 115.11 115.43 114.39 115.19 2,025,560 +0.65(+0.57%)
Nov 27, 2017 113.42 114.66 113.37 114.54 3,060,515 +1.40(+1.24%)
Nov 24, 2017 114.00 114.19 112.96 113.14 891,718 -0.63(-0.55%)
Nov 22, 2017 113.93 114.19 113.59 113.77 1,846,198 -0.15(-0.13%)
Nov 21, 2017 113.05 114.14 112.80 113.92 2,202,640 +0.72(+0.64%)
Nov 20, 2017 113.18 113.51 112.82 113.20 2,811,124 +0.26(+0.23%)
Nov 17, 2017 113.33 113.50 112.56 112.94 2,155,351 -0.76(-0.67%)
Nov 16, 2017 113.69 114.21 112.97 113.70 2,518,269 +0.81(+0.72%)
Nov 15, 2017 113.75 114.29 112.66 112.89 2,152,474 -1.18(-1.03%)
Nov 14, 2017 114.30 114.50 113.67 114.07 3,237,864 -0.74(-0.64%)
Nov 13, 2017 114.07 114.86 113.53 114.81 3,300,698 +1.58(+1.40%)
Nov 10, 2017 111.57 113.27 111.30 113.23 2,840,098 +0.68(+0.60%)
Nov 09, 2017 112.83 113.00 111.72 112.55 2,713,646 -0.58(-0.51%)
Nov 08, 2017 113.66 113.70 112.65 113.13 2,371,851 -0.82(-0.72%)
Nov 07, 2017 113.83 114.86 113.63 113.95 2,729,933 +0.03(+0.03%)
Nov 06, 2017 115.58 116.00 113.60 113.92 3,351,103 -1.54(-1.33%)
Nov 03, 2017 116.87 116.87 115.17 115.46 2,957,646 -1.41(-1.21%)
Nov 02, 2017 117.62 117.75 115.04 116.87 3,522,331 -0.59(-0.50%)
Nov 01, 2017 117.94 118.17 117.18 117.46 2,088,585 -0.07(-0.06%)
Oct 31, 2017 118.50 118.79 117.45 117.53 2,498,983 -0.56(-0.47%)
Oct 30, 2017 120.52 120.52 117.84 118.09 3,441,974 -2.66(-2.20%)
Oct 27, 2017 119.31 121.75 119.31 120.75 3,638,275 +1.42(+1.19%)
Oct 26, 2017 118.29 120.79 117.00 119.33 4,104,470 +0.78(+0.66%)
Oct 25, 2017 119.58 119.74 118.44 118.55 3,396,656 -1.15(-0.96%)
Oct 24, 2017 120.18 120.42 119.62 119.70 1,845,623 +0.02(+0.02%)
Oct 23, 2017 120.24 120.41 119.63 119.68 2,052,179 -0.08(-0.07%)
Oct 20, 2017 119.59 120.43 119.51 119.76 2,427,577 +0.34(+0.28%)
Oct 19, 2017 117.68 119.53 117.68 119.42 2,119,640 +1.27(+1.07%)
Oct 18, 2017 117.41 118.77 117.41 118.15 2,089,301 +0.47(+0.40%)
Oct 17, 2017 118.00 118.23 117.40 117.68 1,484,420 -0.66(-0.56%)
Oct 16, 2017 118.61 118.69 117.46 118.34 1,247,285 -0.02(-0.02%)
Oct 13, 2017 120.04 120.11 118.24 118.36 1,665,486 -1.21(-1.01%)
Oct 12, 2017 118.80 120.02 118.65 119.57 2,290,219 +0.65(+0.55%)
Oct 11, 2017 118.12 118.92 117.95 118.92 1,810,035 +0.80(+0.68%)
Oct 10, 2017 117.63 118.60 117.27 118.12 2,064,184 +0.97(+0.83%)
Oct 09, 2017 118.14 118.62 116.92 117.15 1,839,218 -0.55(-0.47%)
Oct 06, 2017 117.99 118.73 117.40 117.70 2,828,294 -0.50(-0.42%)
Oct 05, 2017 116.78 118.20 116.52 118.20 4,480,184 -0.80(-0.67%)
Oct 04, 2017 119.51 119.62 118.68 119.00 2,309,690 -0.71(-0.59%)
Oct 03, 2017 120.33 120.56 119.51 119.71 1,856,994 -1.08(-0.89%)
Oct 02, 2017 120.00 120.80 119.86 120.79 1,989,857 +0.70(+0.58%)
Sep 29, 2017 119.56 120.42 119.43 120.09 2,445,796 +0.48(+0.40%)
Sep 28, 2017 118.56 119.72 118.32 119.61 1,629,291 +0.99(+0.83%)
Sep 27, 2017 118.69 119.17 118.38 118.62 2,302,377 -0.30(-0.25%)
Sep 26, 2017 118.02 119.00 116.99 118.92 2,870,741 +0.70(+0.59%)
Sep 25, 2017 118.07 118.29 117.16 118.22 2,361,133 +0.55(+0.47%)
Sep 22, 2017 117.39 118.05 117.14 117.67 1,883,335 +0.41(+0.35%)
Sep 21, 2017 117.83 118.00 117.08 117.26 1,765,739 -0.57(-0.48%)
Sep 20, 2017 116.96 118.39 116.65 117.83 3,481,779 +0.86(+0.74%)
Sep 19, 2017 117.59 117.98 116.89 116.97 2,002,077 -0.62(-0.53%)
Sep 18, 2017 117.93 118.36 117.40 117.59 2,292,447 -0.31(-0.26%)
Sep 15, 2017 118.00 117.10 117.90 3,411,257 +0.52(+0.44%)
Sep 14, 2017 116.70 117.48 116.50 117.38 2,102,811 +0.32(+0.27%)
Sep 13, 2017 116.84 117.65 116.66 117.06 2,302,641 -0.09(-0.08%)
Sep 12, 2017 116.23 117.53 115.98 117.15 2,151,706 +0.95(+0.82%)
Sep 11, 2017 115.50 116.37 115.31 116.20 2,021,495 +1.15(+1.00%)
Sep 08, 2017 114.61 115.41 114.06 115.05 1,645,388 +0.38(+0.33%)
Sep 07, 2017 113.88 114.78 113.88 114.67 1,616,260 +0.86(+0.76%)
Sep 06, 2017 114.25 114.56 113.73 113.81 2,144,419 -0.11(-0.10%)
Sep 05, 2017 114.11 114.37 113.54 113.92 1,771,400 -0.47(-0.41%)
Sep 01, 2017 114.72 115.04 114.39 114.39 1,549,241 +0.03(+0.03%)
Aug 31, 2017 115.47 115.47 113.89 114.36 3,262,164 -0.61(-0.53%)
Aug 30, 2017 114.88 115.64 114.87 114.97 1,968,539 +0.08(+0.07%)
Aug 29, 2017 113.55 115.01 112.96 114.89 2,083,098 +1.10(+0.97%)
Aug 28, 2017 113.79 114.06 113.58 113.79 1,928,017 +0.39(+0.34%)
Aug 25, 2017 113.74 114.11 113.33 113.40 2,015,061 +0.05(+0.04%)
Aug 24, 2017 113.84 113.96 113.24 113.35 1,147,527 -0.20(-0.18%)
Aug 23, 2017 114.12 114.12 113.26 113.55 1,528,366 -1.05(-0.92%)
Aug 22, 2017 114.00 114.84 113.84 114.60 1,594,145 +0.77(+0.68%)
Aug 21, 2017 113.34 114.20 113.18 113.83 1,455,218 +0.49(+0.43%)
Aug 18, 2017 112.93 114.20 112.68 113.34 2,249,273 +0.42(+0.37%)
Aug 17, 2017 114.60 114.81 112.91 112.92 2,439,860 -1.84(-1.60%)
Aug 16, 2017 114.27 115.34 114.22 114.76 2,196,283 +0.58(+0.51%)
Aug 15, 2017 113.68 114.43 113.50 114.18 1,985,838 +0.49(+0.43%)
Aug 14, 2017 112.18 113.79 112.09 113.69 2,424,918 +2.25(+2.02%)
Aug 11, 2017 111.49 112.48 111.29 111.44 2,077,867 +0.52(+0.47%)
Aug 10, 2017 111.54 111.82 110.89 110.92 2,057,724 -1.49(-1.33%)
Aug 09, 2017 111.97 112.50 111.72 112.41 1,888,701 +0.52(+0.46%)
Aug 08, 2017 113.00 113.20 111.80 111.89 2,808,987 +0.03(+0.03%)
Aug 07, 2017 112.00 112.03 111.42 111.86 1,696,021 -0.19(-0.17%)
Aug 04, 2017 111.62 112.09 111.12 112.05 2,185,439 +0.53(+0.48%)
Aug 03, 2017 110.97 111.78 110.83 111.52 2,515,286 +0.26(+0.23%)
Aug 02, 2017 109.87 111.45 109.85 111.26 2,256,116 +1.09(+0.99%)
Aug 01, 2017 110.80 110.80 109.65 110.17 2,663,456 -0.12(-0.11%)
Jul 31, 2017 110.04 111.00 109.96 110.29 3,564,231 +0.63(+0.57%)
Jul 28, 2017 108.38 109.91 107.93 109.66 4,274,849 +1.87(+1.73%)
Jul 27, 2017 111.00 111.00 106.98 107.79 7,445,857 -4.50(-4.01%)
Jul 26, 2017 113.54 113.64 112.18 112.29 2,977,803 -0.93(-0.82%)
Jul 25, 2017 112.83 113.76 112.42 113.22 2,219,359 +1.07(+0.95%)
Jul 24, 2017 112.48 112.58 111.98 112.15 2,296,061 -0.53(-0.47%)
Jul 21, 2017 112.35 113.10 112.15 112.68 1,772,938 +0.10(+0.09%)
Jul 20, 2017 113.21 113.21 112.43 112.58 2,237,064 -0.41(-0.36%)
Jul 19, 2017 111.72 112.99 111.26 112.99 2,541,764 +1.16(+1.04%)
Jul 18, 2017 111.96 112.15 111.53 111.83 2,142,605 -0.20(-0.18%)
Jul 17, 2017 111.88 112.26 111.38 112.03 2,615,164 -0.38(-0.34%)
Jul 14, 2017 111.03 112.61 110.85 112.41 3,275,699 +1.25(+1.12%)
Jul 13, 2017 110.42 111.58 110.17 111.16 2,285,933 +0.59(+0.53%)
Jul 12, 2017 110.63 111.11 110.14 110.57 2,195,960 +0.50(+0.45%)
Jul 11, 2017 110.25 110.37 109.56 110.07 1,785,892 -0.14(-0.13%)
Jul 10, 2017 110.09 110.59 109.79 110.21 1,698,733 -0.15(-0.14%)
Jul 07, 2017 109.44 110.62 109.16 110.36 1,742,740 +1.12(+1.03%)
Jul 06, 2017 110.52 109.09 109.24 1,637,242 -1.28(-1.16%)
Jul 05, 2017 110.57 111.15 110.24 110.52 1,628,693 -0.09(-0.08%)
Jul 03, 2017 110.90 111.63 110.58 110.61 1,288,219 +0.02(+0.02%)
Jun 30, 2017 110.21 111.01 109.75 110.59 2,178,072 +0.81(+0.74%)
Jun 29, 2017 109.72 110.24 109.42 109.78 2,208,755 -0.30(-0.27%)
Jun 28, 2017 110.39 110.88 109.60 110.08 2,996,373 +0.41(+0.37%)
Jun 27, 2017 110.72 111.44 109.67 109.67 2,154,588 -1.34(-1.21%)
Jun 26, 2017 110.66 111.55 110.51 111.01 2,199,684 +0.74(+0.67%)
Jun 23, 2017 109.22 111.30 108.96 110.27 4,352,130 +1.20(+1.10%)
Jun 22, 2017 108.76 109.55 108.69 109.07 1,613,513 -0.12(-0.11%)
Jun 21, 2017 109.82 109.86 108.87 109.19 2,796,936 -0.42(-0.38%)
Jun 20, 2017 110.85 110.87 109.58 109.61 2,081,014 -1.26(-1.14%)
Jun 19, 2017 110.79 111.18 110.23 110.87 2,150,845 +0.28(+0.25%)
Jun 16, 2017 110.56 111.07 110.03 110.59 4,107,588 +0.33(+0.30%)
Jun 15, 2017 108.82 110.33 108.82 110.26 2,311,596 +0.87(+0.80%)
Jun 14, 2017 109.93 110.23 109.06 109.39 2,434,292 -0.46(-0.42%)
Jun 13, 2017 109.06 109.99 108.95 109.85 2,507,270 +0.91(+0.84%)
Jun 12, 2017 107.03 108.95 107.20 108.94 3,338,155 +1.91(+1.78%)
Jun 09, 2017 106.51 107.06 105.93 107.03 2,834,213 +0.28(+0.26%)
Jun 08, 2017 107.18 106.22 106.75 2,322,051 +0.07(+0.07%)
Jun 07, 2017 107.41 107.48 106.28 106.68 2,442,255 -0.75(-0.70%)
Jun 06, 2017 107.83 107.94 107.35 107.43 2,593,850 -0.52(-0.48%)
Jun 05, 2017 107.49 108.48 107.25 107.95 2,619,892 +0.28(+0.26%)
Jun 02, 2017 107.74 108.88 106.97 107.67 4,182,767 +0.01(+0.01%)
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.