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

United Parcel Service (NY: UPS )

134.06 +0.26 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Jul 31, 2023 187.80 188.32 186.20 187.13 2,323,240 -0.76(-0.40%)
Jul 28, 2023 188.39 189.65 187.69 187.89 2,304,648 +1.37(+0.73%)
Jul 27, 2023 185.12 187.23 184.05 186.52 3,251,011 +2.13(+1.16%)
Jul 26, 2023 183.25 185.13 181.72 184.39 4,188,235 -0.30(-0.16%)
Jul 25, 2023 187.81 192.98 182.14 184.69 10,007,768 -3.65(-1.94%)
Jul 24, 2023 185.86 189.34 185.72 188.34 2,459,723 +1.04(+0.56%)
Jul 21, 2023 186.91 189.48 186.74 187.30 5,085,612 +0.36(+0.19%)
Jul 20, 2023 186.63 188.21 185.60 186.94 2,703,547 +0.92(+0.49%)
Jul 19, 2023 184.59 186.47 184.59 186.02 3,018,945 +1.45(+0.79%)
Jul 18, 2023 182.82 184.90 182.82 184.57 2,387,561 +1.83(+1.00%)
Jul 17, 2023 184.48 184.50 182.42 182.74 2,556,443 -2.52(-1.36%)
Jul 14, 2023 184.78 185.66 183.90 185.26 2,213,651 -0.10(-0.05%)
Jul 13, 2023 186.64 187.82 185.33 185.36 2,857,200 -1.13(-0.61%)
Jul 12, 2023 187.07 187.67 185.47 186.49 2,585,948 +1.25(+0.67%)
Jul 11, 2023 181.93 185.50 181.36 185.24 3,201,419 +3.91(+2.16%)
Jul 10, 2023 179.68 182.43 179.68 181.33 2,372,752 +1.57(+0.87%)
Jul 07, 2023 178.11 181.72 178.04 179.76 3,145,286 +0.48(+0.27%)
Jul 06, 2023 178.66 179.40 177.59 179.28 3,012,238 -0.69(-0.38%)
Jul 05, 2023 179.37 181.70 178.79 179.97 4,820,349 -3.80(-2.07%)
Jul 03, 2023 178.26 184.16 178.18 183.77 3,330,075 +4.52(+2.52%)
Jun 30, 2023 176.59 179.65 175.56 179.25 4,911,518 +3.20(+1.82%)
Jun 29, 2023 175.42 176.19 174.81 176.05 2,301,070 +0.39(+0.22%)
Jun 28, 2023 174.12 176.08 173.66 175.66 2,746,442 +0.99(+0.57%)
Jun 27, 2023 173.39 175.49 172.47 174.67 2,711,251 +1.92(+1.11%)
Jun 26, 2023 169.22 173.04 169.22 172.75 3,762,889 +3.46(+2.04%)
Jun 23, 2023 169.60 171.16 168.71 169.29 11,399,470 -2.09(-1.22%)
Jun 22, 2023 172.16 173.50 170.96 171.38 4,192,792 -2.25(-1.30%)
Jun 21, 2023 174.13 176.59 172.87 173.63 4,935,466 -3.64(-2.05%)
Jun 20, 2023 176.46 178.68 176.46 177.27 3,088,384 -1.31(-0.73%)
Jun 16, 2023 179.99 180.27 176.10 178.58 8,469,301 -0.42(-0.23%)
Jun 15, 2023 175.46 179.30 175.41 179.00 4,183,324 +4.12(+2.36%)
Jun 14, 2023 173.66 176.70 173.09 174.88 4,476,040 +1.99(+1.15%)
Jun 13, 2023 171.31 173.38 171.11 172.89 3,527,961 +1.39(+0.81%)
Jun 12, 2023 170.84 171.82 170.03 171.50 2,795,221 +1.01(+0.59%)
Jun 09, 2023 171.00 171.38 169.56 170.49 2,838,568 -0.99(-0.58%)
Jun 08, 2023 171.48 171.62 169.63 171.48 3,676,002 -0.02(-0.01%)
Jun 07, 2023 167.35 171.67 166.90 171.50 3,435,465 +3.91(+2.33%)
Jun 06, 2023 166.51 168.66 166.18 167.59 2,521,971 -0.26(-0.15%)
Jun 05, 2023 169.11 169.95 167.62 167.85 2,507,202 -2.29(-1.35%)
Jun 02, 2023 168.76 170.94 167.93 170.14 2,752,277 +2.31(+1.38%)
Jun 01, 2023 167.51 168.92 166.21 167.83 2,524,985 +0.83(+0.50%)
May 31, 2023 169.06 169.22 166.30 167.00 5,105,881 -2.76(-1.63%)
May 30, 2023 171.69 171.84 168.91 169.76 2,542,165 -1.81(-1.05%)
May 26, 2023 171.73 172.91 171.18 171.57 2,292,010 +0.34(+0.20%)
May 25, 2023 168.58 172.08 168.17 171.23 2,977,739 +3.51(+2.09%)
May 24, 2023 168.85 169.66 167.45 167.72 2,410,560 -2.07(-1.22%)
May 23, 2023 170.59 172.26 169.25 169.79 2,660,577 -1.72(-1.00%)
May 22, 2023 171.61 171.85 169.32 171.51 2,675,456 +0.58(+0.34%)
May 19, 2023 171.13 171.46 169.37 170.93 2,350,156 -0.11(-0.06%)
May 18, 2023 171.64 173.42 169.76 171.04 2,747,368 -0.32(-0.19%)
May 17, 2023 167.69 171.76 166.71 171.36 3,882,347 +4.75(+2.85%)
May 16, 2023 167.49 167.83 166.15 166.61 3,458,934 -2.24(-1.33%)
May 15, 2023 167.56 168.91 166.26 168.85 3,048,334 +0.35(+0.21%)
May 12, 2023 169.11 169.86 166.88 168.50 3,346,834 -1.73(-1.02%)
May 11, 2023 171.53 171.75 169.18 170.23 3,222,143 -1.34(-0.78%)
May 10, 2023 173.73 173.98 169.85 171.57 3,233,317 -1.44(-0.83%)
May 09, 2023 172.87 173.78 172.15 173.01 2,180,676 -1.38(-0.79%)
May 08, 2023 175.91 176.36 173.60 174.39 2,589,111 -1.35(-0.77%)
May 05, 2023 175.18 176.28 173.80 175.74 2,775,272 +2.45(+1.41%)
May 04, 2023 174.55 174.94 172.86 173.29 3,495,159 -2.54(-1.44%)
May 03, 2023 177.50 178.00 175.50 175.83 3,825,213 -2.01(-1.13%)
May 02, 2023 180.70 180.77 177.68 177.84 3,527,648 -4.36(-2.39%)
May 01, 2023 179.95 182.69 179.67 182.20 2,807,846 +2.39(+1.33%)
Apr 28, 2023 176.84 180.48 176.51 179.81 3,449,289 +2.05(+1.15%)
Apr 27, 2023 172.76 178.16 172.19 177.76 4,678,773 +5.19(+3.01%)
Apr 26, 2023 175.23 177.06 172.13 172.57 5,945,771 -3.72(-2.11%)
Apr 25, 2023 182.67 183.00 176.22 176.29 12,462,937 -19.56(-9.99%)
Apr 24, 2023 195.36 197.31 194.72 195.85 3,688,357 +0.64(+0.33%)
Apr 21, 2023 194.87 196.50 193.61 195.21 3,371,886 +0.23(+0.12%)
Apr 20, 2023 195.87 197.80 194.12 194.98 3,336,275 -1.05(-0.54%)
Apr 19, 2023 194.28 196.22 194.11 196.03 2,652,205 +1.91(+0.98%)
Apr 18, 2023 193.58 194.67 192.88 194.12 2,461,617 +0.83(+0.43%)
Apr 17, 2023 193.22 194.38 192.58 193.29 1,920,463 +0.42(+0.22%)
Apr 14, 2023 191.00 193.02 190.25 192.87 2,034,961 +1.87(+0.98%)
Apr 13, 2023 190.92 191.59 188.54 191.00 2,355,588 +1.15(+0.61%)
Apr 12, 2023 192.50 194.04 189.02 189.85 3,729,036 -2.60(-1.35%)
Apr 11, 2023 190.50 193.10 189.59 192.45 2,844,492 +2.19(+1.15%)
Apr 10, 2023 187.42 190.55 186.78 190.26 2,157,885 +1.68(+0.89%)
Apr 06, 2023 188.33 189.56 186.53 188.58 2,206,261 -0.82(-0.43%)
Apr 05, 2023 189.84 191.88 189.35 189.40 2,718,267 -1.21(-0.63%)
Apr 04, 2023 194.67 194.88 189.93 190.61 2,498,739 -3.11(-1.61%)
Apr 03, 2023 192.83 193.75 191.32 193.72 2,735,171 -0.27(-0.14%)
Mar 31, 2023 191.93 194.12 190.93 193.99 2,571,248 +2.90(+1.52%)
Mar 30, 2023 191.89 192.20 189.19 191.09 2,075,123 -0.38(-0.20%)
Mar 29, 2023 189.52 191.50 188.86 191.47 2,546,214 +3.74(+1.99%)
Mar 28, 2023 187.42 189.16 186.35 187.73 1,850,152 +0.41(+0.22%)
Mar 27, 2023 187.39 187.96 185.53 187.32 2,287,404 +1.25(+0.67%)
Mar 24, 2023 185.09 186.41 183.72 186.07 2,586,752 +0.78(+0.42%)
Mar 23, 2023 184.78 188.59 183.45 185.29 2,900,734 -0.25(-0.13%)
Mar 22, 2023 186.50 189.62 185.32 185.54 2,757,858 -1.25(-0.67%)
Mar 21, 2023 184.62 186.84 183.80 186.79 2,965,619 +3.30(+1.80%)
Mar 20, 2023 186.26 186.82 181.57 183.49 3,974,038 -3.30(-1.77%)
Mar 17, 2023 189.95 191.94 185.46 186.79 20,535,932 -1.13(-0.60%)
Mar 16, 2023 183.55 188.77 183.55 187.92 4,713,114 +3.56(+1.93%)
Mar 15, 2023 181.42 184.95 180.97 184.36 4,305,565 -0.70(-0.38%)
Mar 14, 2023 185.15 187.83 182.26 185.06 4,892,130 +2.83(+1.55%)
Mar 13, 2023 179.07 183.86 178.21 182.23 4,436,192 +0.69(+0.38%)
Mar 10, 2023 182.69 184.32 179.53 181.54 3,442,848 -1.34(-0.73%)
Mar 09, 2023 185.63 187.63 182.50 182.88 2,497,422 -1.42(-0.77%)
Mar 08, 2023 183.18 184.58 182.28 184.30 2,277,924 +1.03(+0.56%)
Mar 07, 2023 185.19 185.99 182.70 183.27 2,822,411 -3.24(-1.74%)
Mar 06, 2023 185.45 187.67 185.36 186.51 2,419,227 +0.83(+0.45%)
Mar 03, 2023 186.25 186.69 184.62 185.68 2,499,639 +1.00(+0.54%)
Mar 02, 2023 182.82 185.12 181.78 184.68 2,341,948 +1.60(+0.87%)
Mar 01, 2023 181.93 184.75 181.55 183.08 2,307,527 +0.59(+0.32%)
Feb 28, 2023 181.20 183.81 181.13 182.49 3,703,020 +0.26(+0.14%)
Feb 27, 2023 181.88 183.49 181.03 182.23 2,925,364 +2.08(+1.15%)
Feb 24, 2023 178.78 181.14 177.75 180.15 2,674,492 +0.21(+0.12%)
Feb 23, 2023 177.94 180.28 177.85 179.94 2,340,763 +3.33(+1.89%)
Feb 22, 2023 178.37 179.44 176.09 176.61 2,376,921 -1.85(-1.04%)
Feb 21, 2023 179.18 179.57 176.13 178.46 3,994,350 -4.75(-2.59%)
Feb 17, 2023 183.11 184.01 181.35 183.21 2,510,180 -2.34(-1.26%)
Feb 16, 2023 185.15 186.78 183.12 185.55 2,633,219 -1.29(-0.69%)
Feb 15, 2023 185.62 187.04 185.03 186.84 1,749,962 +0.07(+0.04%)
Feb 14, 2023 186.20 187.84 184.97 186.77 1,876,388 -0.64(-0.34%)
Feb 13, 2023 184.75 187.46 183.22 187.41 2,481,430 +2.19(+1.18%)
Feb 10, 2023 183.45 185.59 182.56 185.22 2,533,952 +0.47(+0.25%)
Feb 09, 2023 186.04 187.52 184.56 184.75 2,135,614 -1.61(-0.86%)
Feb 08, 2023 186.73 188.20 186.00 186.36 1,970,518 -1.93(-1.03%)
Feb 07, 2023 187.87 189.21 185.79 188.29 2,038,976 -0.47(-0.25%)
Feb 06, 2023 190.00 190.58 188.18 188.76 2,243,320 -2.90(-1.51%)
Feb 03, 2023 189.06 192.25 187.25 191.66 2,766,409 +0.37(+0.19%)
Feb 02, 2023 186.03 193.71 186.02 191.29 4,995,917 +6.31(+3.41%)
Feb 01, 2023 184.68 185.83 180.80 184.98 4,005,426 -0.25(-0.13%)
Jan 31, 2023 178.77 186.08 178.77 185.23 6,794,333 +8.26(+4.67%)
Jan 30, 2023 180.71 181.84 176.39 176.97 4,591,274 -5.12(-2.81%)
Jan 27, 2023 179.60 183.83 178.80 182.09 2,831,795 +2.39(+1.33%)
Jan 26, 2023 178.63 179.78 176.05 179.70 1,626,962 +2.24(+1.26%)
Jan 25, 2023 178.01 178.02 174.91 177.46 1,722,042 -2.53(-1.41%)
Jan 24, 2023 157.61 181.38 157.61 179.99 1,958,732 -0.49(-0.27%)
Jan 23, 2023 178.51 181.71 177.21 180.48 2,239,757 +2.35(+1.32%)
Jan 20, 2023 176.74 178.19 175.12 178.13 2,296,408 +1.98(+1.12%)
Jan 19, 2023 176.16 177.22 173.66 176.15 2,711,651 -0.57(-0.32%)
Jan 18, 2023 178.80 180.55 176.46 176.72 3,085,084 -2.28(-1.27%)
Jan 17, 2023 181.62 182.38 178.87 179.00 2,703,040 -3.15(-1.73%)
Jan 13, 2023 182.18 183.25 180.77 182.15 2,078,275 -0.80(-0.44%)
Jan 12, 2023 183.47 183.70 180.68 182.95 1,832,240 +0.72(+0.40%)
Jan 11, 2023 179.52 182.46 178.99 182.23 2,674,750 +3.46(+1.94%)
Jan 10, 2023 181.31 181.56 177.26 178.77 2,324,173 -2.92(-1.61%)
Jan 09, 2023 179.22 183.64 178.98 181.69 3,214,649 +2.74(+1.53%)
Jan 06, 2023 175.63 179.54 174.29 178.95 3,690,150 +5.11(+2.94%)
Jan 05, 2023 174.88 175.91 173.33 173.84 2,760,840 -3.27(-1.85%)
Jan 04, 2023 176.45 177.87 175.20 177.11 1,965,090 +1.83(+1.04%)
Jan 03, 2023 174.27 175.83 173.65 175.28 2,206,262 +1.44(+0.83%)
Dec 30, 2022 174.26 174.85 171.89 173.84 1,670,882 -1.91(-1.09%)
Dec 29, 2022 174.79 176.41 174.42 175.75 1,369,226 +2.14(+1.23%)
Dec 28, 2022 177.00 177.47 173.37 173.61 1,455,879 -3.32(-1.88%)
Dec 27, 2022 177.09 177.82 175.62 176.93 1,293,841 -0.08(-0.05%)
Dec 23, 2022 175.92 177.19 174.16 177.01 1,897,662 +1.40(+0.80%)
Dec 22, 2022 174.80 175.66 172.72 175.61 2,626,376 -1.07(-0.61%)
Dec 21, 2022 176.35 176.97 174.28 176.68 2,833,043 +3.05(+1.76%)
Dec 20, 2022 177.33 177.57 173.47 173.63 3,061,011 -4.80(-2.69%)
Dec 19, 2022 178.01 179.96 176.56 178.43 3,690,224 +0.23(+0.13%)
Dec 16, 2022 180.36 181.89 177.62 178.20 8,241,387 -3.01(-1.66%)
Dec 15, 2022 181.50 182.29 179.41 181.21 3,484,213 -3.10(-1.68%)
Dec 14, 2022 183.41 187.25 182.80 184.31 3,188,897 +0.46(+0.25%)
Dec 13, 2022 187.99 188.59 181.93 183.85 3,865,269 +1.32(+0.72%)
Dec 12, 2022 178.68 183.32 178.01 182.53 3,214,507 +4.89(+2.75%)
Dec 09, 2022 179.26 180.14 177.37 177.64 3,487,166 -1.99(-1.11%)
Dec 08, 2022 175.13 180.55 174.85 179.63 3,109,642 +4.96(+2.84%)
Dec 07, 2022 174.40 177.05 173.99 174.67 5,123,035 -0.43(-0.25%)
Dec 06, 2022 179.02 179.49 173.88 175.10 5,597,788 -6.06(-3.35%)
Dec 05, 2022 188.05 188.09 180.59 181.16 5,004,702 -8.23(-4.35%)
Dec 02, 2022 187.29 190.46 186.59 189.39 3,811,709 -0.80(-0.42%)
Dec 01, 2022 189.58 191.60 188.39 190.19 3,934,657 +0.46(+0.24%)
Nov 30, 2022 184.75 189.73 183.93 189.73 7,145,967 +4.84(+2.62%)
Nov 29, 2022 183.99 185.19 182.25 184.89 3,670,894 +4.98(+2.77%)
Nov 28, 2022 180.97 182.28 178.44 179.91 2,043,033 -2.61(-1.43%)
Nov 25, 2022 183.65 183.89 182.21 182.52 912,448 -0.32(-0.18%)
Nov 23, 2022 183.36 183.93 182.71 182.84 1,583,828 +0.10(+0.05%)
Nov 22, 2022 181.47 182.89 180.47 182.74 2,210,510 +2.13(+1.18%)
Nov 21, 2022 178.15 180.74 177.90 180.61 2,487,236 +1.64(+0.92%)
Nov 18, 2022 178.51 179.21 176.76 178.97 3,029,613 +2.91(+1.65%)
Nov 17, 2022 175.00 176.09 171.61 176.06 2,517,520 -1.00(-0.56%)
Nov 16, 2022 180.36 180.45 175.90 177.06 2,713,468 -4.41(-2.43%)
Nov 15, 2022 178.47 181.56 178.06 181.47 3,104,829 +3.68(+2.07%)
Nov 14, 2022 178.10 181.49 177.72 177.79 3,082,128 -0.40(-0.22%)
Nov 11, 2022 172.71 178.99 172.51 178.19 3,851,511 +5.87(+3.41%)
Nov 10, 2022 167.50 172.35 167.50 172.32 3,337,524 +8.31(+5.07%)
Nov 09, 2022 168.19 169.09 163.88 164.01 2,687,565 -4.78(-2.83%)
Nov 08, 2022 169.80 171.32 167.65 168.79 2,715,564 -0.34(-0.20%)
Nov 07, 2022 165.89 169.58 165.38 169.13 2,624,396 +3.44(+2.08%)
Nov 04, 2022 166.01 166.46 162.61 165.69 2,401,055 +1.68(+1.02%)
Nov 03, 2022 162.33 165.92 160.07 164.01 2,671,927 -0.57(-0.35%)
Nov 02, 2022 166.15 170.61 164.55 164.58 2,824,669 -2.82(-1.68%)
Nov 01, 2022 168.96 169.68 164.80 167.40 2,454,526 -0.37(-0.22%)
Oct 31, 2022 166.13 169.79 165.42 167.77 2,909,667 +0.60(+0.36%)
Oct 28, 2022 165.36 167.52 162.49 167.17 4,771,580 +0.68(+0.41%)
Oct 27, 2022 169.93 170.65 166.09 166.49 3,325,110 -2.50(-1.48%)
Oct 26, 2022 167.50 170.51 165.51 168.99 4,820,249 +1.99(+1.19%)
Oct 25, 2022 172.28 174.80 166.52 167.00 7,697,261 -0.55(-0.33%)
Oct 24, 2022 167.05 170.23 166.56 167.55 4,482,964 +2.00(+1.21%)
Oct 21, 2022 161.63 166.04 161.03 165.55 3,167,380 +4.57(+2.84%)
Oct 20, 2022 164.66 165.22 160.32 160.98 2,832,502 -4.81(-2.90%)
Oct 19, 2022 166.78 167.23 164.66 165.79 2,130,040 -1.20(-0.72%)
Oct 18, 2022 167.48 168.75 164.62 166.99 2,282,572 +2.27(+1.38%)
Oct 17, 2022 164.23 166.12 163.73 164.72 2,274,409 +3.04(+1.88%)
Oct 14, 2022 164.57 165.56 161.48 161.68 1,937,624 -1.98(-1.21%)
Oct 13, 2022 156.11 164.82 154.87 163.66 2,578,556 +4.18(+2.62%)
Oct 12, 2022 159.90 161.73 158.99 159.48 2,229,183 +0.07(+0.04%)
Oct 11, 2022 159.38 161.23 158.46 159.41 2,164,694 -0.33(-0.21%)
Oct 10, 2022 161.04 161.80 158.40 159.74 3,141,255 +0.60(+0.38%)
Oct 07, 2022 163.96 164.00 158.34 159.14 3,491,156 -6.46(-3.90%)
Oct 06, 2022 167.37 168.43 164.72 165.60 2,375,020 -2.33(-1.39%)
Oct 05, 2022 167.05 169.88 166.69 167.93 2,811,201 -0.96(-0.57%)
Oct 04, 2022 165.60 169.14 164.97 168.89 3,414,561 +5.80(+3.56%)
Oct 03, 2022 160.63 164.56 159.42 163.09 3,494,726 +1.55(+0.96%)
Sep 30, 2022 164.96 165.32 161.52 161.54 2,823,331 -3.78(-2.29%)
Sep 29, 2022 166.32 166.71 163.75 165.32 2,494,702 -1.80(-1.08%)
Sep 28, 2022 165.28 168.18 164.40 167.12 2,957,753 +2.35(+1.43%)
Sep 27, 2022 163.54 166.09 162.50 164.77 3,376,637 +3.02(+1.87%)
Sep 26, 2022 163.34 163.95 160.11 161.75 4,163,406 -2.58(-1.57%)
Sep 23, 2022 164.88 165.66 161.90 164.33 4,252,838 -3.53(-2.10%)
Sep 22, 2022 171.83 171.85 167.72 167.86 5,236,072 -5.97(-3.43%)
Sep 21, 2022 177.08 179.58 173.77 173.83 3,161,769 -1.85(-1.05%)
Sep 20, 2022 178.36 178.72 174.65 175.68 2,827,392 -4.35(-2.42%)
Sep 19, 2022 176.31 180.40 175.65 180.03 3,016,086 +3.32(+1.88%)
Sep 16, 2022 177.67 178.74 173.20 176.71 12,562,001 -8.29(-4.48%)
Sep 15, 2022 190.73 191.17 184.58 185.00 4,035,616 -5.96(-3.12%)
Sep 14, 2022 192.84 193.36 189.60 190.96 2,608,306 -1.75(-0.91%)
Sep 13, 2022 196.16 197.68 192.14 192.71 2,382,680 -7.46(-3.73%)
Sep 12, 2022 199.55 200.96 199.50 200.17 2,382,579 +1.48(+0.74%)
Sep 09, 2022 197.57 199.41 197.14 198.69 1,748,040 +2.56(+1.31%)
Sep 08, 2022 195.24 196.55 193.58 196.13 2,166,287 -0.16(-0.08%)
Sep 07, 2022 194.90 197.10 192.92 196.29 2,902,331 +0.33(+0.17%)
Sep 06, 2022 194.79 196.20 191.31 195.96 3,760,590 -0.09(-0.05%)
Sep 02, 2022 199.42 199.97 194.34 196.05 2,665,582 -0.56(-0.28%)
Sep 01, 2022 194.38 197.09 193.11 196.61 2,343,428 +2.10(+1.08%)
Aug 31, 2022 195.22 196.18 194.02 194.51 2,627,619 -0.54(-0.28%)
Aug 30, 2022 197.67 198.41 194.62 195.05 2,238,007 -2.22(-1.13%)
Aug 29, 2022 198.28 199.53 197.19 197.27 1,927,640 -1.66(-0.83%)
Aug 26, 2022 204.88 205.70 198.87 198.93 2,204,060 -6.07(-2.96%)
Aug 25, 2022 203.68 205.04 202.51 205.00 1,984,465 +1.96(+0.97%)
Aug 24, 2022 203.90 205.09 202.87 203.04 2,024,017 -2.23(-1.09%)
Aug 23, 2022 206.59 207.65 204.44 205.27 2,087,973 -1.13(-0.55%)
Aug 22, 2022 205.50 207.63 205.17 206.40 3,593,523 -2.03(-0.97%)
Aug 19, 2022 208.91 209.39 206.74 208.43 2,704,307 +0.38(+0.18%)
Aug 18, 2022 204.39 208.22 204.01 208.05 1,913,897 +3.07(+1.50%)
Aug 17, 2022 202.49 206.12 202.35 204.98 1,767,255 -1.37(-0.66%)
Aug 16, 2022 204.26 207.70 203.78 206.35 2,296,053 +0.47(+0.23%)
Aug 15, 2022 203.84 206.11 203.29 205.88 1,618,244 +0.99(+0.48%)
Aug 12, 2022 202.54 204.99 201.63 204.89 1,883,408 +0.46(+0.23%)
Aug 11, 2022 203.36 205.90 201.75 204.43 2,730,506 +2.06(+1.02%)
Aug 10, 2022 199.77 202.66 199.01 202.37 2,791,120 +5.72(+2.91%)
Aug 09, 2022 196.47 197.53 195.22 196.65 2,022,376 +0.56(+0.29%)
Aug 08, 2022 197.86 199.04 195.61 196.09 2,102,681 -0.67(-0.34%)
Aug 05, 2022 193.45 196.91 193.45 196.76 1,786,027 +2.24(+1.15%)
Aug 04, 2022 192.70 194.64 191.60 194.52 1,627,370 +1.10(+0.57%)
Aug 03, 2022 194.69 195.34 192.76 193.42 1,916,702 -0.11(-0.06%)
Aug 02, 2022 194.52 194.97 191.94 193.53 2,075,144 -1.81(-0.93%)
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.