Skip to main content

United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 83.72 83.99 83.43 83.85 2,960,565 -0.12(-0.15%)
Aug 30, 2016 83.90 84.12 83.71 83.97 1,772,070 +0.20(+0.24%)
Aug 29, 2016 83.87 83.96 83.61 83.77 2,507,021 +0.13(+0.16%)
Aug 26, 2016 83.85 84.31 83.36 83.64 2,504,782 -0.29(-0.35%)
Aug 25, 2016 84.21 84.21 83.69 83.93 2,403,408 -0.24(-0.28%)
Aug 24, 2016 84.03 84.27 83.72 84.17 3,613,655 +0.15(+0.18%)
Aug 23, 2016 84.31 84.63 83.98 84.01 2,800,701 -0.30(-0.36%)
Aug 22, 2016 84.74 84.74 84.19 84.31 2,685,363 -0.57(-0.67%)
Aug 19, 2016 84.77 85.01 84.51 84.88 2,101,651 +0.06(+0.07%)
Aug 18, 2016 84.47 84.84 84.42 84.82 2,388,285 +0.19(+0.23%)
Aug 17, 2016 84.30 84.68 84.08 84.63 2,009,739 +0.33(+0.39%)
Aug 16, 2016 83.94 84.42 83.94 84.30 1,650,779 -0.03(-0.04%)
Aug 15, 2016 84.47 85.02 84.30 84.33 2,017,476 -0.05(-0.05%)
Aug 12, 2016 84.42 84.49 84.15 84.38 2,215,259 -0.16(-0.19%)
Aug 11, 2016 83.80 84.64 83.80 84.54 3,655,438 +0.78(+0.93%)
Aug 10, 2016 83.56 83.85 83.38 83.76 1,992,124 +0.18(+0.21%)
Aug 09, 2016 83.14 83.85 83.09 83.58 2,348,738 +0.53(+0.63%)
Aug 08, 2016 83.16 83.40 82.75 83.06 2,672,319 +0.13(+0.16%)
Aug 05, 2016 82.38 83.02 82.28 82.93 3,165,509 +0.72(+0.88%)
Aug 04, 2016 82.62 83.09 82.16 82.20 2,880,883 -0.34(-0.42%)
Aug 03, 2016 81.87 82.61 81.87 82.55 3,063,238 +0.63(+0.77%)
Aug 02, 2016 82.26 82.42 81.50 81.91 3,201,398 -0.42(-0.51%)
Aug 01, 2016 82.43 82.75 82.04 82.33 3,718,768 -0.07(-0.08%)
Jul 29, 2016 81.56 82.66 80.77 82.40 5,239,470 -0.48(-0.58%)
Jul 28, 2016 82.53 83.10 82.49 82.88 5,877,567 -0.05(-0.06%)
Jul 27, 2016 83.93 84.22 82.83 82.94 6,249,471 -1.20(-1.42%)
Jul 26, 2016 84.04 84.18 83.71 84.13 1,842,518 +0.21(+0.25%)
Jul 25, 2016 84.00 84.17 83.78 83.93 1,736,407 -0.20(-0.24%)
Jul 22, 2016 83.67 84.21 83.52 84.12 2,640,020 +0.36(+0.43%)
Jul 21, 2016 84.13 84.23 83.53 83.77 1,595,243 -0.53(-0.63%)
Jul 20, 2016 84.38 84.57 84.10 84.30 1,744,549 -0.04(-0.05%)
Jul 19, 2016 84.31 84.45 84.06 84.34 1,878,417 -0.20(-0.23%)
Jul 18, 2016 84.64 84.90 84.32 84.54 2,577,087 -0.10(-0.12%)
Jul 15, 2016 85.22 85.22 84.39 84.64 2,991,656 -0.36(-0.42%)
Jul 14, 2016 84.89 85.25 84.61 84.99 3,298,660 +0.54(+0.64%)
Jul 13, 2016 84.10 84.54 83.84 84.45 2,351,326 +0.38(+0.45%)
Jul 12, 2016 84.23 84.41 83.75 84.07 3,109,619 +0.21(+0.25%)
Jul 11, 2016 83.16 84.09 83.14 83.86 2,937,660 +0.37(+0.45%)
Jul 08, 2016 82.67 83.74 82.21 83.48 3,208,481 +1.27(+1.55%)
Jul 07, 2016 82.09 82.49 81.97 82.21 3,074,702 +0.10(+0.12%)
Jul 06, 2016 82.56 82.70 81.32 82.11 4,286,508 -0.56(-0.67%)
Jul 05, 2016 82.48 82.71 81.98 82.67 3,703,513 +0.07(+0.08%)
Jul 01, 2016 82.02 82.60 82.60 82.60 3,664,553 +0.49(+0.59%)
Jun 30, 2016 81.37 82.13 80.90 82.11 3,506,648 +1.05(+1.30%)
Jun 29, 2016 80.43 81.32 80.28 81.06 3,579,518 +1.26(+1.58%)
Jun 28, 2016 79.62 80.08 79.05 79.80 4,195,835 +0.70(+0.89%)
Jun 27, 2016 78.82 79.19 78.16 79.10 4,740,878 -0.49(-0.61%)
Jun 24, 2016 79.75 80.47 79.12 79.59 4,758,695 -2.14(-2.62%)
Jun 23, 2016 81.39 82.01 81.29 81.73 3,988,756 +0.97(+1.20%)
Jun 22, 2016 81.21 81.39 80.40 80.76 4,709,215 -0.55(-0.68%)
Jun 21, 2016 81.05 81.53 80.75 81.31 4,838,094 +0.43(+0.54%)
Jun 20, 2016 80.28 81.34 80.28 80.88 4,229,239 +0.82(+1.03%)
Jun 17, 2016 79.47 80.08 79.35 80.05 4,482,929 +0.62(+0.78%)
Jun 16, 2016 78.86 79.54 78.45 79.44 3,480,423 +0.24(+0.31%)
Jun 15, 2016 79.38 79.76 79.17 79.19 3,711,703 +0.12(+0.15%)
Jun 14, 2016 79.00 79.30 78.58 79.07 2,514,383 +0.07(+0.09%)
Jun 13, 2016 79.62 79.84 78.98 79.00 3,402,514 -0.67(-0.84%)
Jun 10, 2016 79.53 79.69 79.14 79.67 3,464,387 -0.34(-0.43%)
Jun 09, 2016 79.41 80.12 79.36 80.02 2,114,072 +0.21(+0.27%)
Jun 08, 2016 79.20 80.00 79.13 79.80 2,503,615 +0.62(+0.79%)
Jun 07, 2016 78.70 79.63 78.60 79.18 2,520,041 +0.58(+0.74%)
Jun 06, 2016 78.51 79.22 78.37 78.60 2,849,784 -0.01(-0.01%)
Jun 03, 2016 78.22 78.70 77.71 78.61 2,626,165 +0.05(+0.07%)
Jun 02, 2016 78.32 78.67 78.28 78.55 2,924,699 +0.12(+0.16%)
Jun 01, 2016 78.58 78.59 78.00 78.43 2,315,897 -0.15(-0.19%)
May 31, 2016 78.80 78.99 78.39 78.58 4,198,028 +0.08(+0.11%)
May 27, 2016 78.37 78.50 78.50 78.50 2,607,586 +0.40(+0.52%)
May 26, 2016 78.17 78.36 77.90 78.10 2,407,934 +0.11(+0.15%)
May 25, 2016 77.87 78.26 77.87 77.98 2,165,195 +0.24(+0.31%)
May 24, 2016 77.37 78.02 77.36 77.74 3,207,013 +0.68(+0.88%)
May 23, 2016 77.58 77.60 77.00 77.06 3,361,664 -0.32(-0.41%)
May 20, 2016 77.47 78.06 77.25 77.38 3,826,643 +0.17(+0.22%)
May 19, 2016 76.80 77.65 76.58 77.21 3,247,768 -0.01(-0.01%)
May 18, 2016 76.87 77.62 76.27 77.22 4,518,776 +0.16(+0.21%)
May 17, 2016 77.43 78.02 76.78 77.06 3,233,826 -0.43(-0.55%)
May 16, 2016 76.85 77.71 76.75 77.49 2,773,118 +0.75(+0.98%)
May 13, 2016 77.50 77.81 76.33 76.73 3,723,722 -0.86(-1.11%)
May 12, 2016 77.84 78.03 76.78 77.59 4,449,498 +0.09(+0.12%)
May 11, 2016 78.54 78.73 77.50 77.50 3,498,507 -0.91(-1.16%)
May 10, 2016 77.68 78.42 77.68 78.41 3,101,637 +0.73(+0.93%)
May 09, 2016 77.37 77.82 77.16 77.68 3,273,312 +0.44(+0.57%)
May 06, 2016 77.45 77.66 76.13 77.24 4,836,249 -0.02(-0.03%)
May 05, 2016 78.14 78.24 77.15 77.27 5,215,515 -0.73(-0.94%)
May 04, 2016 78.40 78.67 77.92 78.00 3,337,546 -0.96(-1.22%)
May 03, 2016 78.81 79.11 78.04 78.96 2,871,137 -0.29(-0.36%)
May 02, 2016 79.67 79.88 79.11 79.25 3,840,550 -0.23(-0.30%)
Apr 29, 2016 79.15 79.76 78.95 79.48 3,326,917 +0.12(+0.15%)
Apr 28, 2016 79.51 80.59 78.72 79.36 5,564,972 -1.17(-1.46%)
Apr 27, 2016 80.40 80.81 79.77 80.53 3,796,476 +0.17(+0.22%)
Apr 26, 2016 79.68 80.45 79.66 80.36 2,930,347 +0.88(+1.10%)
Apr 25, 2016 79.50 79.66 78.99 79.48 2,289,459 -0.34(-0.43%)
Apr 22, 2016 79.73 80.19 79.57 79.82 2,863,837 +0.40(+0.50%)
Apr 21, 2016 80.03 80.24 79.38 79.42 2,891,497 -0.89(-1.11%)
Apr 20, 2016 80.90 81.10 80.29 80.31 2,581,477 -0.51(-0.63%)
Apr 19, 2016 80.38 80.95 80.31 80.82 2,686,459 +0.50(+0.62%)
Apr 18, 2016 79.82 80.38 79.49 80.32 1,762,650 +0.48(+0.61%)
Apr 15, 2016 79.64 80.17 79.53 79.84 3,527,439 +0.35(+0.44%)
Apr 14, 2016 79.90 80.17 79.28 79.49 2,765,528 -0.35(-0.44%)
Apr 13, 2016 79.86 80.31 79.79 79.84 2,645,004 +0.23(+0.29%)
Apr 12, 2016 78.73 79.91 78.67 79.60 3,378,400 +1.04(+1.32%)
Apr 11, 2016 79.13 79.66 78.52 78.57 2,541,424 -0.34(-0.43%)
Apr 08, 2016 79.04 79.67 78.70 78.91 2,293,722 +0.24(+0.31%)
Apr 07, 2016 78.59 79.01 78.23 78.67 2,786,224 -0.51(-0.65%)
Apr 06, 2016 78.69 79.30 78.27 79.18 3,187,305 +0.57(+0.72%)
Apr 05, 2016 78.98 79.23 78.48 78.61 2,880,139 -0.73(-0.92%)
Apr 04, 2016 79.46 79.99 79.17 79.34 3,696,389 -0.05(-0.07%)
Apr 01, 2016 79.37 79.67 78.98 79.39 3,654,341 -0.39(-0.49%)
Mar 31, 2016 79.92 80.11 79.63 79.79 4,367,489 -0.20(-0.25%)
Mar 30, 2016 80.46 80.65 79.94 79.98 3,011,080 -0.28(-0.35%)
Mar 29, 2016 79.37 80.41 79.14 80.26 2,628,496 +0.79(+0.99%)
Mar 28, 2016 79.72 79.86 79.34 79.47 2,552,477 -0.28(-0.35%)
Mar 24, 2016 78.92 79.75 79.75 79.75 2,639,489 +0.42(+0.52%)
Mar 23, 2016 79.23 79.59 79.10 79.34 2,921,937 +0.02(+0.02%)
Mar 22, 2016 79.02 79.67 78.91 79.32 3,281,766 -0.22(-0.28%)
Mar 21, 2016 79.14 79.79 79.00 79.54 3,687,631 +0.12(+0.15%)
Mar 18, 2016 78.60 79.74 78.54 79.42 6,561,670 +0.94(+1.20%)
Mar 17, 2016 78.02 78.96 77.61 78.48 6,135,368 +1.57(+2.05%)
Mar 16, 2016 76.56 77.26 76.18 76.91 2,976,891 +0.19(+0.25%)
Mar 15, 2016 76.38 76.81 76.09 76.72 2,374,624 +0.10(+0.13%)
Mar 14, 2016 76.07 76.86 76.01 76.62 2,772,200 +0.36(+0.47%)
Mar 11, 2016 75.78 76.48 75.78 76.27 3,060,402 +0.72(+0.95%)
Mar 10, 2016 75.69 75.69 74.78 75.55 3,245,633 +0.23(+0.31%)
Mar 09, 2016 75.27 75.76 74.81 75.31 4,551,166 -0.80(-1.05%)
Mar 08, 2016 76.06 76.89 75.93 76.12 3,945,665 -0.51(-0.67%)
Mar 07, 2016 75.62 76.68 75.47 76.63 4,428,006 +0.68(+0.90%)
Mar 04, 2016 75.31 76.01 75.28 75.95 5,009,684 +0.59(+0.78%)
Mar 03, 2016 74.47 75.47 74.40 75.36 3,359,224 +0.64(+0.86%)
Mar 02, 2016 74.20 74.86 74.19 74.72 3,442,534 +0.31(+0.42%)
Mar 01, 2016 73.70 74.47 73.40 74.41 3,525,485 +1.37(+1.87%)
Feb 29, 2016 73.71 73.91 73.01 73.04 4,129,628 -0.67(-0.91%)
Feb 26, 2016 74.11 74.53 73.69 73.71 3,137,271 -0.21(-0.29%)
Feb 25, 2016 73.50 74.02 72.98 73.92 2,837,855 +0.64(+0.88%)
Feb 24, 2016 72.77 73.40 72.16 73.28 3,128,668 -0.08(-0.10%)
Feb 23, 2016 73.46 73.54 72.63 73.36 4,890,715 -0.79(-1.07%)
Feb 22, 2016 73.66 74.82 74.07 74.15 3,403,077 +0.49(+0.67%)
Feb 19, 2016 73.54 73.75 72.99 73.66 3,057,650 -0.07(-0.09%)
Feb 18, 2016 74.00 74.17 73.56 73.73 3,509,315 -0.05(-0.06%)
Feb 17, 2016 74.15 74.67 73.75 73.77 4,001,926 -0.20(-0.26%)
Feb 16, 2016 73.48 74.31 73.18 73.97 4,271,542 +0.98(+1.35%)
Feb 12, 2016 72.23 72.98 72.98 72.98 4,352,876 +1.62(+2.27%)
Feb 11, 2016 70.99 71.82 70.71 71.36 5,192,706 -0.77(-1.07%)
Feb 10, 2016 73.20 73.55 71.96 72.14 4,841,383 -1.06(-1.45%)
Feb 09, 2016 72.31 74.19 72.28 73.19 7,230,429 +0.17(+0.24%)
Feb 08, 2016 70.84 73.11 70.78 73.02 6,054,649 +1.45(+2.02%)
Feb 05, 2016 71.95 72.56 71.35 71.57 5,694,113 -0.66(-0.91%)
Feb 04, 2016 71.54 72.80 71.42 72.23 7,389,483 +0.69(+0.97%)
Feb 03, 2016 71.47 71.84 70.52 71.54 6,471,648 +0.48(+0.68%)
Feb 02, 2016 71.38 72.05 70.55 71.06 10,172,840 +0.46(+0.65%)
Feb 01, 2016 69.07 70.92 69.07 70.60 7,354,910 +0.66(+0.94%)
Jan 29, 2016 68.77 69.98 68.77 69.94 6,956,795 +1.65(+2.42%)
Jan 28, 2016 68.27 68.75 67.74 68.29 3,046,793 +0.10(+0.14%)
Jan 27, 2016 68.30 69.15 67.82 68.20 4,441,972 -0.05(-0.07%)
Jan 26, 2016 67.48 68.53 67.45 68.24 3,075,018 +1.13(+1.69%)
Jan 25, 2016 67.52 67.74 66.91 67.11 2,758,010 -0.36(-0.53%)
Jan 22, 2016 67.74 68.06 67.02 67.47 3,818,919 +0.62(+0.93%)
Jan 21, 2016 66.65 67.68 65.98 66.84 4,620,207 +0.28(+0.42%)
Jan 20, 2016 66.84 67.09 65.52 66.57 6,445,195 -1.24(-1.83%)
Jan 19, 2016 68.17 68.63 67.23 67.80 5,011,162 +0.23(+0.34%)
Jan 15, 2016 67.22 67.57 67.57 67.57 7,274,780 -0.83(-1.22%)
Jan 14, 2016 68.15 68.96 67.24 68.41 5,332,482 +0.41(+0.60%)
Jan 13, 2016 70.03 70.37 67.62 68.00 5,695,739 -1.79(-2.57%)
Jan 12, 2016 68.79 69.87 68.79 69.79 5,910,827 +1.01(+1.46%)
Jan 11, 2016 68.88 69.00 68.08 68.79 4,642,397 +0.20(+0.30%)
Jan 08, 2016 69.67 69.79 68.45 68.59 5,251,490 -0.91(-1.31%)
Jan 07, 2016 69.81 70.52 69.25 69.49 5,051,061 -1.37(-1.93%)
Jan 06, 2016 71.21 71.70 70.62 70.86 3,255,314 -1.02(-1.42%)
Jan 05, 2016 71.17 72.12 70.93 71.88 3,777,721 +0.71(+0.99%)
Jan 04, 2016 71.55 71.59 70.59 71.17 4,971,311 -1.04(-1.44%)
Dec 31, 2015 72.72 72.22 72.22 72.22 2,902,983 -0.65(-0.89%)
Dec 30, 2015 73.17 73.33 72.82 72.86 2,301,690 -0.47(-0.64%)
Dec 29, 2015 73.03 73.44 72.92 73.34 2,249,920 +0.54(+0.74%)
Dec 28, 2015 72.91 73.00 72.27 72.80 3,030,909 -0.26(-0.35%)
Dec 24, 2015 72.79 73.05 73.05 73.05 1,995,551 +0.08(+0.10%)
Dec 23, 2015 73.16 73.31 72.71 72.98 6,412,185 -0.57(-0.78%)
Dec 22, 2015 73.21 73.77 72.50 73.55 3,276,103 +0.83(+1.15%)
Dec 21, 2015 73.93 74.15 72.30 72.71 4,411,947 -0.83(-1.13%)
Dec 18, 2015 74.24 74.36 72.72 73.55 9,398,730 -1.50(-2.00%)
Dec 17, 2015 76.85 76.89 75.03 75.05 6,384,708 -0.38(-0.51%)
Dec 16, 2015 74.74 75.69 74.43 75.43 4,632,578 +1.21(+1.63%)
Dec 15, 2015 73.95 74.72 73.64 74.22 4,576,043 +0.77(+1.05%)
Dec 14, 2015 73.14 73.48 71.91 73.45 5,505,222 +0.31(+0.42%)
Dec 11, 2015 74.15 74.30 72.99 73.14 7,657,290 -2.24(-2.98%)
Dec 10, 2015 75.46 76.11 75.32 75.38 4,307,525 -0.01(-0.01%)
Dec 09, 2015 75.89 76.50 75.11 75.39 4,155,873 -0.53(-0.69%)
Dec 08, 2015 76.33 76.54 75.65 75.92 4,546,353 -0.97(-1.26%)
Dec 07, 2015 77.30 77.49 76.49 76.89 3,359,892 -0.61(-0.78%)
Dec 04, 2015 76.88 77.59 76.71 77.49 4,744,959 +0.73(+0.95%)
Dec 03, 2015 77.63 77.85 76.47 76.77 5,233,916 -0.76(-0.98%)
Dec 02, 2015 77.85 78.00 77.33 77.52 4,766,421 -0.81(-1.03%)
Dec 01, 2015 77.64 78.42 77.41 78.33 4,562,796 +1.03(+1.33%)
Nov 30, 2015 78.09 78.35 77.30 77.31 5,325,383 -0.88(-1.12%)
Nov 27, 2015 77.89 78.36 77.83 78.18 1,271,284 +0.52(+0.67%)
Nov 25, 2015 77.57 77.67 77.67 77.67 1,805,136 +0.07(+0.09%)
Nov 24, 2015 77.35 77.85 77.05 77.60 2,075,643 -0.14(-0.18%)
Nov 23, 2015 78.15 78.49 77.50 77.74 3,051,887 -0.38(-0.49%)
Nov 20, 2015 78.48 78.80 78.00 78.12 3,526,810 +0.00(+0.00%)
Nov 19, 2015 78.05 78.57 77.78 78.12 2,069,025 +0.32(+0.41%)
Nov 18, 2015 77.46 77.94 77.01 77.81 2,853,704 +0.41(+0.52%)
Nov 17, 2015 77.56 78.23 77.16 77.40 2,795,992 +0.00(+0.00%)
Nov 16, 2015 76.33 77.43 76.28 77.40 2,960,579 +1.02(+1.34%)
Nov 13, 2015 77.40 77.40 76.12 76.38 4,149,914 -0.62(-0.80%)
Nov 12, 2015 77.67 77.79 76.89 77.00 4,392,074 -1.10(-1.41%)
Nov 11, 2015 77.94 78.53 77.47 78.10 3,472,507 +0.34(+0.44%)
Nov 10, 2015 77.49 78.19 77.20 77.76 2,883,433 +0.25(+0.32%)
Nov 09, 2015 77.88 78.08 77.13 77.51 4,584,835 -0.73(-0.93%)
Nov 06, 2015 77.33 78.27 77.04 78.24 3,861,417 +0.57(+0.73%)
Nov 05, 2015 77.59 77.99 77.29 77.68 3,409,518 +0.17(+0.22%)
Nov 04, 2015 77.98 78.07 77.30 77.51 3,780,470 -0.36(-0.46%)
Nov 03, 2015 77.71 78.27 77.30 77.86 3,738,270 -0.07(-0.09%)
Nov 02, 2015 76.77 78.05 76.76 77.93 3,553,462 +1.16(+1.50%)
Oct 30, 2015 77.11 77.33 76.71 76.77 4,337,506 -0.34(-0.43%)
Oct 29, 2015 76.59 77.22 76.31 77.11 3,706,819 +0.63(+0.82%)
Oct 28, 2015 76.90 77.06 75.84 76.48 4,753,723 -0.35(-0.46%)
Oct 27, 2015 76.60 77.92 75.98 76.83 6,903,263 -2.30(-2.90%)
Oct 26, 2015 79.70 79.98 78.97 79.13 4,676,342 -0.46(-0.58%)
Oct 23, 2015 79.93 79.93 78.60 79.59 5,448,150 +0.28(+0.35%)
Oct 22, 2015 78.85 79.46 78.73 79.32 4,790,764 +0.87(+1.11%)
Oct 21, 2015 78.12 79.31 78.12 78.44 4,433,410 +0.52(+0.67%)
Oct 20, 2015 77.50 78.08 77.39 77.92 3,017,443 +0.22(+0.29%)
Oct 19, 2015 77.17 77.74 77.17 77.70 3,081,931 +0.23(+0.30%)
Oct 16, 2015 77.55 77.65 77.01 77.47 2,795,346 +0.11(+0.14%)
Oct 15, 2015 77.02 77.49 76.70 77.36 3,820,762 +0.70(+0.91%)
Oct 14, 2015 77.02 77.23 76.42 76.66 2,988,943 -0.33(-0.43%)
Oct 13, 2015 77.24 77.94 76.97 76.98 4,107,155 -0.83(-1.06%)
Oct 12, 2015 77.19 77.81 77.02 77.81 2,405,282 +0.54(+0.70%)
Oct 09, 2015 77.04 77.64 76.98 77.27 3,244,918 +0.22(+0.29%)
Oct 08, 2015 76.17 77.16 76.07 77.04 3,609,069 +0.85(+1.12%)
Oct 07, 2015 76.01 76.75 75.60 76.19 3,925,304 +0.60(+0.80%)
Oct 06, 2015 75.94 75.97 75.13 75.59 3,138,614 -0.07(-0.10%)
Oct 05, 2015 74.34 76.01 74.34 75.66 4,143,806 +1.60(+2.16%)
Oct 02, 2015 72.33 74.06 72.26 74.06 4,769,759 +0.60(+0.81%)
Oct 01, 2015 73.78 73.86 72.90 73.47 4,097,040 -0.08(-0.11%)
Sep 30, 2015 73.74 74.00 73.02 73.55 4,005,437 +0.41(+0.56%)
Sep 29, 2015 72.47 73.26 72.24 73.14 3,510,299 +0.65(+0.89%)
Sep 28, 2015 72.97 73.39 72.43 72.49 3,353,225 -1.11(-1.51%)
Sep 25, 2015 73.09 74.17 72.80 73.60 4,420,304 +0.94(+1.29%)
Sep 24, 2015 72.43 72.99 71.96 72.66 5,133,878 -0.05(-0.07%)
Sep 23, 2015 73.29 73.40 72.71 72.71 4,556,406 -0.70(-0.95%)
Sep 22, 2015 73.40 73.99 73.07 73.41 4,839,772 -0.85(-1.14%)
Sep 21, 2015 73.40 74.32 73.21 74.26 4,085,507 +0.99(+1.35%)
Sep 18, 2015 74.46 74.48 73.09 73.27 6,880,296 -1.71(-2.29%)
Sep 17, 2015 74.80 75.86 74.42 74.99 5,206,020 +0.40(+0.54%)
Sep 16, 2015 74.49 74.75 73.74 74.58 4,343,885 -0.33(-0.44%)
Sep 15, 2015 72.96 75.12 72.78 74.91 6,986,651 +2.62(+3.62%)
Sep 14, 2015 72.48 72.58 71.93 72.30 2,399,300 -0.13(-0.17%)
Sep 11, 2015 71.89 72.43 71.68 72.42 2,856,832 +0.27(+0.37%)
Sep 10, 2015 72.33 72.69 71.90 72.15 3,929,241 -0.17(-0.24%)
Sep 09, 2015 73.52 73.67 72.21 72.33 3,721,263 -0.66(-0.90%)
Sep 08, 2015 72.16 73.02 71.80 72.98 3,834,787 +1.96(+2.76%)
Sep 04, 2015 70.94 71.02 71.02 71.02 4,473,715 -1.10(-1.52%)
Sep 03, 2015 72.43 72.62 71.86 72.12 4,455,184 +0.04(+0.06%)
Sep 02, 2015 71.76 72.09 70.93 72.07 4,802,379 +1.13(+1.59%)
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.