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 (%)
May 31, 2017 84.11 84.18 82.72 83.23 6,375,702 -0.66(-0.79%)
May 30, 2017 82.86 84.36 82.68 83.89 3,056,941 +0.74(+0.89%)
May 26, 2017 83.10 83.32 82.88 83.15 2,324,976 -0.05(-0.07%)
May 25, 2017 82.61 83.24 82.49 83.20 3,045,463 +0.96(+1.17%)
May 24, 2017 81.54 82.31 81.47 82.24 2,415,193 +0.41(+0.50%)
May 23, 2017 81.42 81.93 81.20 81.84 2,673,395 +0.33(+0.40%)
May 22, 2017 81.17 81.71 80.98 81.51 2,439,624 +0.28(+0.35%)
May 19, 2017 81.08 81.59 80.90 81.22 3,006,479 +0.18(+0.22%)
May 18, 2017 80.85 81.40 80.20 81.04 3,680,791 +0.25(+0.31%)
May 17, 2017 82.07 81.79 80.72 80.79 3,912,988 -1.28(-1.56%)
May 16, 2017 82.69 82.75 81.62 82.07 3,130,163 -0.62(-0.75%)
May 15, 2017 82.11 82.84 81.85 82.69 3,301,509 +0.91(+1.11%)
May 12, 2017 81.52 81.92 81.40 81.78 2,613,143 -0.02(-0.02%)
May 11, 2017 81.78 81.87 80.88 81.80 3,917,570 -0.09(-0.12%)
May 10, 2017 82.65 82.69 81.63 81.89 4,765,371 -1.10(-1.32%)
May 09, 2017 83.81 83.89 82.66 82.99 2,998,666 -0.79(-0.94%)
May 08, 2017 83.65 83.83 83.16 83.78 3,219,392 +0.07(+0.08%)
May 05, 2017 83.62 83.81 83.39 83.71 2,851,165 +0.30(+0.35%)
May 04, 2017 83.69 84.02 83.06 83.41 2,238,616 -0.23(-0.28%)
May 03, 2017 83.29 83.74 83.05 83.64 2,450,018 +0.34(+0.40%)
May 02, 2017 83.07 83.46 83.03 83.31 2,449,734 +0.30(+0.36%)
May 01, 2017 83.70 83.70 82.99 83.01 2,536,776 -0.72(-0.86%)
Apr 28, 2017 84.93 85.16 83.43 83.73 3,993,981 -1.07(-1.26%)
Apr 27, 2017 83.99 85.15 82.26 84.80 5,997,151 +0.94(+1.12%)
Apr 26, 2017 83.55 84.61 83.34 83.85 5,859,647 +0.20(+0.24%)
Apr 25, 2017 83.44 84.01 83.43 83.65 3,370,449 +0.30(+0.36%)
Apr 24, 2017 83.18 83.55 82.81 83.35 3,133,531 +0.93(+1.13%)
Apr 21, 2017 82.37 82.69 82.16 82.41 3,902,347 +0.19(+0.23%)
Apr 20, 2017 81.62 82.39 81.48 82.23 3,111,975 +0.83(+1.02%)
Apr 19, 2017 81.49 81.88 81.29 81.39 2,627,275 +0.28(+0.35%)
Apr 18, 2017 81.44 81.61 80.69 81.11 3,904,442 -0.60(-0.73%)
Apr 17, 2017 81.08 81.71 80.97 81.71 2,212,418 +0.88(+1.09%)
Apr 13, 2017 81.17 81.47 80.80 80.83 3,646,136 -0.38(-0.47%)
Apr 12, 2017 81.86 82.08 81.17 81.21 3,895,650 -1.18(-1.44%)
Apr 11, 2017 82.71 82.72 81.99 82.40 3,887,993 -0.52(-0.63%)
Apr 10, 2017 82.16 83.28 82.10 82.92 4,732,855 +1.11(+1.36%)
Apr 07, 2017 82.83 83.06 81.74 81.80 4,122,652 -1.31(-1.57%)
Apr 06, 2017 83.19 83.32 82.99 83.11 3,625,142 -0.05(-0.07%)
Apr 05, 2017 83.32 83.98 83.01 83.17 3,366,228 +0.09(+0.10%)
Apr 04, 2017 82.83 83.14 82.36 83.08 2,744,915 +0.18(+0.22%)
Apr 03, 2017 83.89 83.94 82.65 82.90 3,395,797 -0.70(-0.84%)
Mar 31, 2017 82.97 83.92 82.97 83.60 3,180,459 +0.50(+0.60%)
Mar 30, 2017 82.44 83.25 82.09 83.11 2,209,575 +0.49(+0.59%)
Mar 29, 2017 82.32 82.86 82.17 82.61 2,424,777 -0.12(-0.15%)
Mar 28, 2017 81.59 83.00 81.42 82.74 4,095,990 +1.10(+1.35%)
Mar 27, 2017 81.41 81.80 80.84 81.64 2,757,376 -0.21(-0.26%)
Mar 24, 2017 82.35 82.47 81.66 81.85 3,243,046 -0.47(-0.57%)
Mar 23, 2017 83.00 83.29 82.10 82.32 3,098,479 -0.68(-0.82%)
Mar 22, 2017 83.34 83.50 82.50 83.00 2,929,008 +0.01(+0.01%)
Mar 21, 2017 83.76 84.26 82.88 82.99 3,963,480 -0.48(-0.57%)
Mar 20, 2017 84.19 84.31 83.32 83.46 3,042,848 -0.80(-0.95%)
Mar 17, 2017 84.08 84.91 83.88 84.27 5,662,654 +0.27(+0.32%)
Mar 16, 2017 83.99 84.09 83.60 83.99 3,092,220 +0.05(+0.06%)
Mar 15, 2017 83.60 84.38 83.25 83.95 4,175,974 +0.71(+0.85%)
Mar 14, 2017 83.52 83.70 82.93 83.24 3,528,007 -0.51(-0.61%)
Mar 13, 2017 83.00 83.76 82.83 83.75 3,394,002 +0.59(+0.71%)
Mar 10, 2017 82.80 83.25 82.40 83.16 3,795,272 +0.65(+0.78%)
Mar 09, 2017 82.69 82.78 82.30 82.51 2,953,208 +0.13(+0.16%)
Mar 08, 2017 82.31 82.68 82.00 82.38 2,913,281 +0.07(+0.09%)
Mar 07, 2017 82.59 82.90 82.21 82.31 2,806,143 -0.36(-0.43%)
Mar 06, 2017 82.22 82.88 81.99 82.67 3,185,290 +0.13(+0.16%)
Mar 03, 2017 82.69 83.06 82.40 82.54 3,506,912 -0.02(-0.02%)
Mar 02, 2017 83.36 83.36 82.48 82.55 3,196,710 -0.72(-0.86%)
Mar 01, 2017 83.35 83.67 83.13 83.27 4,345,929 +0.86(+1.05%)
Feb 28, 2017 83.12 83.36 82.19 82.40 4,869,336 -0.76(-0.91%)
Feb 27, 2017 82.70 83.19 82.40 83.16 3,562,942 +0.43(+0.52%)
Feb 24, 2017 81.70 82.74 81.63 82.73 3,487,559 +0.85(+1.04%)
Feb 23, 2017 82.59 82.66 81.73 81.88 5,103,323 -0.41(-0.50%)
Feb 22, 2017 82.16 83.24 82.00 82.30 6,716,322 -1.64(-1.95%)
Feb 21, 2017 83.29 84.05 83.06 83.93 4,905,825 +0.64(+0.77%)
Feb 17, 2017 83.29 83.29 83.29 0 -0.25(-0.30%)
Feb 16, 2017 84.23 84.25 83.11 83.54 6,609,551 -0.76(-0.90%)
Feb 15, 2017 84.18 84.41 83.73 84.30 3,587,796 +0.02(+0.03%)
Feb 14, 2017 84.04 84.55 83.22 84.27 7,602,851 +0.38(+0.45%)
Feb 13, 2017 83.25 83.92 83.15 83.90 5,014,954 +0.90(+1.08%)
Feb 10, 2017 82.35 83.12 82.16 83.00 5,189,639 +0.68(+0.83%)
Feb 09, 2017 82.09 82.74 81.98 82.32 3,124,464 +0.23(+0.28%)
Feb 08, 2017 81.82 82.27 81.59 82.09 4,395,219 +0.36(+0.44%)
Feb 07, 2017 82.26 82.34 81.43 81.72 4,642,204 -0.29(-0.35%)
Feb 06, 2017 82.44 82.74 81.77 82.01 4,454,368 -0.69(-0.83%)
Feb 03, 2017 81.73 82.89 81.44 82.70 6,284,963 +1.43(+1.76%)
Feb 02, 2017 81.41 81.73 80.73 81.27 5,630,144 -0.19(-0.24%)
Feb 01, 2017 83.35 83.93 79.82 81.46 18,979,672 -2.92(-3.46%)
Jan 31, 2017 86.46 86.46 84.04 84.38 16,495,413 -6.11(-6.75%)
Jan 30, 2017 91.17 91.18 89.95 90.49 3,762,306 -0.82(-0.90%)
Jan 27, 2017 90.47 91.39 90.15 91.31 2,954,028 +0.90(+0.99%)
Jan 26, 2017 90.45 90.75 90.11 90.41 2,323,214 -0.05(-0.05%)
Jan 25, 2017 89.87 90.57 89.59 90.46 2,644,787 +0.73(+0.81%)
Jan 24, 2017 88.61 89.89 88.26 89.73 2,789,800 +1.23(+1.39%)
Jan 23, 2017 88.91 88.95 88.26 88.50 2,185,005 -0.39(-0.43%)
Jan 20, 2017 88.49 88.92 88.40 88.89 3,068,802 +0.53(+0.60%)
Jan 19, 2017 88.90 89.04 88.16 88.36 2,389,898 -0.53(-0.60%)
Jan 18, 2017 88.43 89.27 88.16 88.89 2,639,173 +0.69(+0.78%)
Jan 17, 2017 87.91 88.23 87.69 88.20 3,200,455 -0.13(-0.15%)
Jan 13, 2017 88.33 88.33 88.33 0 +0.26(+0.29%)
Jan 12, 2017 88.31 88.31 87.61 88.08 2,479,219 -0.21(-0.24%)
Jan 11, 2017 87.87 88.51 87.87 88.29 2,978,029 +0.20(+0.23%)
Jan 10, 2017 88.64 88.78 87.69 88.09 3,734,235 -0.66(-0.74%)
Jan 09, 2017 88.92 89.07 88.54 88.74 2,541,572 -0.49(-0.55%)
Jan 06, 2017 88.92 89.43 88.55 89.23 2,285,197 +0.18(+0.20%)
Jan 05, 2017 88.92 89.68 88.81 89.05 2,400,537 +0.05(+0.05%)
Jan 04, 2017 89.15 89.58 88.89 89.01 2,367,779 +0.02(+0.03%)
Jan 03, 2017 89.32 89.75 88.64 88.98 3,091,835 +0.34(+0.38%)
Dec 30, 2016 88.64 88.64 88.64 0 -0.26(-0.30%)
Dec 29, 2016 89.10 89.31 88.56 88.91 1,826,517 -0.17(-0.19%)
Dec 28, 2016 89.83 89.91 89.02 89.08 1,993,895 -0.72(-0.80%)
Dec 27, 2016 89.93 90.30 89.75 89.80 1,281,276 +0.12(+0.14%)
Dec 23, 2016 89.67 89.67 89.67 0 -0.26(-0.28%)
Dec 22, 2016 90.19 90.27 89.53 89.93 2,547,307 +0.15(+0.17%)
Dec 21, 2016 90.50 90.79 89.71 89.77 3,916,471 -1.10(-1.21%)
Dec 20, 2016 90.62 91.06 90.55 90.87 2,682,747 +0.42(+0.46%)
Dec 19, 2016 89.90 90.70 89.74 90.45 2,858,030 +0.90(+1.01%)
Dec 16, 2016 90.76 90.88 88.99 89.55 7,169,029 -1.14(-1.25%)
Dec 15, 2016 90.63 91.15 90.04 90.68 3,938,943 +0.02(+0.02%)
Dec 14, 2016 92.67 92.72 90.41 90.67 6,445,504 -2.24(-2.41%)
Dec 13, 2016 93.04 93.12 92.29 92.91 3,975,735 +0.02(+0.02%)
Dec 12, 2016 92.33 93.13 92.27 92.89 3,569,756 +0.41(+0.44%)
Dec 09, 2016 91.95 92.63 91.58 92.48 4,134,827 +0.48(+0.52%)
Dec 08, 2016 92.01 92.23 91.36 92.00 2,790,621 +0.28(+0.30%)
Dec 07, 2016 89.90 91.85 89.90 91.72 3,283,879 +1.61(+1.78%)
Dec 06, 2016 90.08 90.25 89.72 90.11 2,270,244 -0.02(-0.02%)
Dec 05, 2016 90.40 90.43 89.97 90.13 2,987,510 +0.16(+0.18%)
Dec 02, 2016 90.23 90.48 89.70 89.97 2,701,253 -0.06(-0.07%)
Dec 01, 2016 89.73 90.28 89.63 90.03 3,213,833 +0.39(+0.44%)
Nov 30, 2016 90.05 90.44 89.63 89.63 4,337,083 -0.28(-0.31%)
Nov 29, 2016 89.65 90.07 89.52 89.91 3,585,455 +0.46(+0.51%)
Nov 28, 2016 89.90 90.06 89.27 89.46 3,431,702 -0.44(-0.49%)
Nov 25, 2016 89.53 90.00 89.52 89.90 1,393,567 +0.45(+0.50%)
Nov 23, 2016 89.45 89.45 89.45 0 +0.81(+0.92%)
Nov 22, 2016 88.88 88.92 88.46 88.64 2,570,159 -0.05(-0.06%)
Nov 21, 2016 88.22 88.71 87.85 88.69 2,512,190 +0.47(+0.53%)
Nov 18, 2016 87.94 88.39 87.57 88.22 2,576,769 +0.46(+0.53%)
Nov 17, 2016 87.31 87.81 87.00 87.75 2,096,796 +0.53(+0.60%)
Nov 16, 2016 87.51 87.68 86.88 87.23 2,971,645 -0.29(-0.33%)
Nov 15, 2016 87.39 87.63 86.71 87.51 4,773,213 +0.21(+0.24%)
Nov 14, 2016 88.54 88.73 87.25 87.31 4,392,929 -1.02(-1.16%)
Nov 11, 2016 87.48 88.39 87.38 88.33 3,999,610 +0.71(+0.81%)
Nov 10, 2016 87.31 88.23 87.24 87.62 5,861,904 +0.47(+0.54%)
Nov 09, 2016 85.31 87.14 85.24 87.14 8,720,996 +1.12(+1.30%)
Nov 08, 2016 84.16 86.67 84.09 86.02 7,598,192 +1.71(+2.03%)
Nov 07, 2016 82.90 84.31 82.90 84.31 4,708,459 +2.20(+2.67%)
Nov 04, 2016 82.46 82.96 82.08 82.11 3,333,019 -0.41(-0.50%)
Nov 03, 2016 82.33 83.06 81.91 82.53 2,924,392 +0.45(+0.54%)
Nov 02, 2016 82.10 82.48 81.85 82.08 3,345,515 +0.05(+0.06%)
Nov 01, 2016 82.94 82.95 81.52 82.04 3,785,796 -0.71(-0.85%)
Oct 31, 2016 82.99 83.08 82.57 82.74 3,032,743 +0.05(+0.06%)
Oct 28, 2016 83.16 83.28 82.15 82.70 3,122,305 -0.29(-0.35%)
Oct 27, 2016 83.89 83.89 81.29 82.99 4,599,870 -0.41(-0.49%)
Oct 26, 2016 82.62 83.73 82.61 83.40 4,309,885 +0.59(+0.71%)
Oct 25, 2016 83.24 83.49 82.76 82.81 2,920,491 -0.47(-0.56%)
Oct 24, 2016 82.79 83.33 82.74 83.27 2,355,066 +0.99(+1.20%)
Oct 21, 2016 81.96 82.33 81.69 82.28 3,667,845 -0.18(-0.22%)
Oct 20, 2016 82.86 82.86 82.31 82.47 2,534,464 -0.50(-0.60%)
Oct 19, 2016 83.10 83.34 82.77 82.97 2,593,492 -0.06(-0.07%)
Oct 18, 2016 83.27 83.67 82.97 83.03 2,203,940 +0.08(+0.09%)
Oct 17, 2016 83.17 83.52 82.86 82.95 2,292,000 -0.30(-0.36%)
Oct 14, 2016 83.47 83.74 83.24 83.25 2,039,433 +0.09(+0.11%)
Oct 13, 2016 83.07 83.48 82.44 83.16 2,721,102 -0.34(-0.40%)
Oct 12, 2016 83.72 83.74 83.27 83.50 1,932,791 +0.03(+0.04%)
Oct 11, 2016 83.62 84.03 83.16 83.47 2,532,281 -0.27(-0.32%)
Oct 10, 2016 83.91 84.16 83.67 83.73 1,703,072 +0.19(+0.23%)
Oct 07, 2016 83.73 83.97 83.30 83.54 1,879,256 -0.25(-0.29%)
Oct 06, 2016 83.63 84.05 83.43 83.79 2,424,728 -0.03(-0.04%)
Oct 05, 2016 83.33 84.08 83.23 83.82 3,931,835 +0.49(+0.59%)
Oct 04, 2016 83.84 84.01 83.10 83.33 2,268,707 -0.51(-0.60%)
Oct 03, 2016 83.97 83.97 83.17 83.83 1,882,286 -0.14(-0.16%)
Sep 30, 2016 83.56 84.30 83.41 83.97 3,839,614 +0.88(+1.06%)
Sep 29, 2016 83.97 84.11 83.08 83.09 3,220,457 -0.80(-0.95%)
Sep 28, 2016 84.28 84.30 83.43 83.89 3,584,941 -0.58(-0.69%)
Sep 27, 2016 83.59 84.64 83.32 84.47 3,210,685 +0.90(+1.07%)
Sep 26, 2016 83.76 83.91 83.41 83.57 3,074,534 -0.28(-0.34%)
Sep 23, 2016 84.10 84.41 83.85 83.86 2,150,914 -0.35(-0.42%)
Sep 22, 2016 84.48 85.01 84.09 84.21 3,508,174 +0.01(+0.01%)
Sep 21, 2016 83.82 84.38 83.44 84.20 3,825,625 +1.01(+1.21%)
Sep 20, 2016 82.61 83.48 82.61 83.20 4,222,692 +0.94(+1.15%)
Sep 19, 2016 82.28 82.71 82.12 82.25 2,824,498 +0.20(+0.24%)
Sep 16, 2016 81.87 82.31 81.52 82.05 4,712,609 -0.17(-0.21%)
Sep 15, 2016 81.88 82.40 81.71 82.22 2,802,930 +0.17(+0.21%)
Sep 14, 2016 81.45 82.42 81.45 82.05 2,546,522 +0.00(+0.00%)
Sep 13, 2016 82.73 82.75 81.80 82.05 3,937,770 -1.30(-1.56%)
Sep 12, 2016 82.43 83.62 82.24 83.35 3,540,247 +0.71(+0.85%)
Sep 09, 2016 83.27 83.70 82.63 82.64 4,602,018 -1.01(-1.20%)
Sep 08, 2016 83.87 84.05 83.65 83.65 3,288,249 -0.41(-0.49%)
Sep 07, 2016 83.99 84.20 83.72 84.06 1,976,710 -0.02(-0.02%)
Sep 06, 2016 84.09 84.10 83.51 84.08 2,330,693 -0.07(-0.08%)
Sep 02, 2016 84.69 84.15 84.15 84.15 2,500,877 +0.07(+0.08%)
Sep 01, 2016 84.09 84.46 83.80 84.08 3,567,268 +0.22(+0.26%)
Aug 31, 2016 83.74 84.01 83.45 83.86 2,959,887 -0.12(-0.15%)
Aug 30, 2016 83.92 84.14 83.73 83.99 1,771,665 +0.20(+0.24%)
Aug 29, 2016 83.89 83.98 83.63 83.79 2,506,447 +0.13(+0.16%)
Aug 26, 2016 83.86 84.33 83.38 83.66 2,504,208 -0.29(-0.35%)
Aug 25, 2016 84.23 84.23 83.71 83.95 2,402,858 -0.24(-0.28%)
Aug 24, 2016 84.05 84.29 83.74 84.19 3,612,828 +0.15(+0.18%)
Aug 23, 2016 84.33 84.65 84.00 84.03 2,800,060 -0.30(-0.36%)
Aug 22, 2016 84.76 84.76 84.21 84.33 2,684,749 -0.57(-0.67%)
Aug 19, 2016 84.79 85.03 84.53 84.90 2,101,170 +0.06(+0.07%)
Aug 18, 2016 84.49 84.86 84.44 84.84 2,387,738 +0.19(+0.23%)
Aug 17, 2016 84.32 84.70 84.10 84.65 2,009,279 +0.33(+0.39%)
Aug 16, 2016 83.96 84.44 83.96 84.32 1,650,401 -0.03(-0.04%)
Aug 15, 2016 84.49 85.04 84.32 84.35 2,017,014 -0.05(-0.05%)
Aug 12, 2016 84.44 84.51 84.17 84.39 2,214,752 -0.16(-0.19%)
Aug 11, 2016 83.82 84.65 83.82 84.56 3,654,601 +0.78(+0.93%)
Aug 10, 2016 83.58 83.87 83.40 83.78 1,991,668 +0.18(+0.21%)
Aug 09, 2016 83.16 83.87 83.11 83.60 2,348,200 +0.53(+0.63%)
Aug 08, 2016 83.18 83.42 82.77 83.08 2,671,707 +0.13(+0.16%)
Aug 05, 2016 82.40 83.04 82.30 82.95 3,164,784 +0.72(+0.88%)
Aug 04, 2016 82.64 83.11 82.18 82.22 2,880,223 -0.34(-0.42%)
Aug 03, 2016 81.89 82.63 81.89 82.57 3,062,536 +0.63(+0.77%)
Aug 02, 2016 82.28 82.44 81.52 81.93 3,200,664 -0.42(-0.51%)
Aug 01, 2016 82.45 82.77 82.06 82.35 3,717,917 -0.07(-0.08%)
Jul 29, 2016 81.58 82.68 80.79 82.42 5,238,270 -0.48(-0.58%)
Jul 28, 2016 82.55 83.11 82.50 82.90 5,876,221 -0.05(-0.06%)
Jul 27, 2016 83.95 84.24 82.85 82.95 6,248,039 -1.20(-1.42%)
Jul 26, 2016 84.06 84.20 83.73 84.15 1,842,096 +0.21(+0.25%)
Jul 25, 2016 84.02 84.19 83.80 83.95 1,736,009 -0.20(-0.24%)
Jul 22, 2016 83.69 84.23 83.54 84.14 2,639,415 +0.36(+0.43%)
Jul 21, 2016 84.15 84.25 83.55 83.79 1,594,877 -0.53(-0.63%)
Jul 20, 2016 84.40 84.59 84.12 84.32 1,744,150 -0.04(-0.05%)
Jul 19, 2016 84.33 84.47 84.08 84.36 1,877,987 -0.20(-0.23%)
Jul 18, 2016 84.65 84.92 84.34 84.56 2,576,497 -0.10(-0.12%)
Jul 15, 2016 85.24 85.24 84.41 84.65 2,990,971 -0.36(-0.42%)
Jul 14, 2016 84.91 85.26 84.62 85.01 3,297,905 +0.54(+0.64%)
Jul 13, 2016 84.12 84.56 83.85 84.47 2,350,787 +0.38(+0.45%)
Jul 12, 2016 84.25 84.43 83.77 84.09 3,108,906 +0.21(+0.25%)
Jul 11, 2016 83.18 84.11 83.16 83.88 2,936,987 +0.37(+0.45%)
Jul 08, 2016 82.69 83.76 82.23 83.50 3,207,746 +1.27(+1.55%)
Jul 07, 2016 82.11 82.50 81.99 82.23 3,073,998 +0.10(+0.12%)
Jul 06, 2016 82.58 82.72 81.34 82.13 4,285,526 -0.56(-0.67%)
Jul 05, 2016 82.50 82.73 81.99 82.69 3,702,664 +0.07(+0.08%)
Jul 01, 2016 82.04 82.62 82.62 82.62 3,663,714 +0.49(+0.59%)
Jun 30, 2016 81.38 82.15 80.92 82.13 3,505,845 +1.05(+1.30%)
Jun 29, 2016 80.45 81.34 80.29 81.08 3,578,698 +1.26(+1.58%)
Jun 28, 2016 79.64 80.10 79.07 79.82 4,194,874 +0.70(+0.89%)
Jun 27, 2016 78.84 79.20 78.17 79.12 4,739,792 -0.49(-0.61%)
Jun 24, 2016 79.77 80.49 79.13 79.61 4,757,605 -2.14(-2.62%)
Jun 23, 2016 81.41 82.02 81.31 81.75 3,987,842 +0.97(+1.20%)
Jun 22, 2016 81.22 81.41 80.42 80.78 4,708,136 -0.55(-0.68%)
Jun 21, 2016 81.07 81.54 80.77 81.33 4,836,986 +0.43(+0.54%)
Jun 20, 2016 80.30 81.36 80.29 80.90 4,228,270 +0.82(+1.03%)
Jun 17, 2016 79.49 80.10 79.37 80.07 4,481,902 +0.62(+0.78%)
Jun 16, 2016 78.88 79.55 78.46 79.45 3,479,626 +0.24(+0.31%)
Jun 15, 2016 79.40 79.78 79.19 79.21 3,710,852 +0.12(+0.15%)
Jun 14, 2016 79.02 79.32 78.60 79.09 2,513,807 +0.07(+0.09%)
Jun 13, 2016 79.64 79.86 79.00 79.02 3,401,735 -0.67(-0.84%)
Jun 10, 2016 79.55 79.71 79.16 79.69 3,463,593 -0.34(-0.43%)
Jun 09, 2016 79.43 80.13 79.38 80.03 2,113,588 +0.21(+0.27%)
Jun 08, 2016 79.22 80.02 79.15 79.82 2,503,041 +0.63(+0.79%)
Jun 07, 2016 78.72 79.65 78.62 79.20 2,519,463 +0.58(+0.74%)
Jun 06, 2016 78.53 79.23 78.39 78.62 2,849,131 -0.01(-0.01%)
Jun 03, 2016 78.24 78.72 77.73 78.62 2,625,563 +0.05(+0.07%)
Jun 02, 2016 78.33 78.68 78.30 78.57 2,924,029 +0.12(+0.16%)
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.