Skip to main content

United Parcel Service (NY: UPS )

130.86 +0.21 (+0.16%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2016 78.59 78.61 78.02 78.45 2,315,366 -0.15(-0.19%)
May 31, 2016 78.82 79.01 78.41 78.60 4,197,067 +0.08(+0.11%)
May 27, 2016 78.39 78.52 78.52 78.52 2,606,989 +0.40(+0.52%)
May 26, 2016 78.19 78.38 77.92 78.11 2,407,383 +0.11(+0.15%)
May 25, 2016 77.88 78.28 77.88 78.00 2,164,699 +0.24(+0.31%)
May 24, 2016 77.39 78.04 77.37 77.75 3,206,278 +0.68(+0.88%)
May 23, 2016 77.60 77.62 77.02 77.08 3,360,894 -0.32(-0.41%)
May 20, 2016 77.49 78.07 77.27 77.40 3,825,766 +0.17(+0.22%)
May 19, 2016 76.82 77.66 76.60 77.23 3,247,024 -0.01(-0.01%)
May 18, 2016 76.89 77.64 76.28 77.24 4,517,741 +0.16(+0.21%)
May 17, 2016 77.45 78.04 76.79 77.08 3,233,085 -0.43(-0.55%)
May 16, 2016 76.87 77.73 76.76 77.50 2,772,483 +0.75(+0.98%)
May 13, 2016 77.52 77.83 76.34 76.75 3,722,869 -0.86(-1.11%)
May 12, 2016 77.86 78.05 76.79 77.61 4,448,478 +0.09(+0.12%)
May 11, 2016 78.56 78.74 77.52 77.52 3,497,706 -0.91(-1.16%)
May 10, 2016 77.70 78.44 77.70 78.43 3,100,927 +0.73(+0.93%)
May 09, 2016 77.39 77.84 77.18 77.70 3,272,562 +0.44(+0.57%)
May 06, 2016 77.47 77.68 76.15 77.26 4,835,141 -0.02(-0.03%)
May 05, 2016 78.16 78.26 77.17 77.28 5,214,320 -0.73(-0.94%)
May 04, 2016 78.42 78.69 77.93 78.02 3,336,781 -0.96(-1.22%)
May 03, 2016 78.83 79.13 78.06 78.98 2,870,479 -0.29(-0.36%)
May 02, 2016 79.69 79.90 79.13 79.27 3,839,670 -0.23(-0.29%)
Apr 29, 2016 79.17 79.78 78.97 79.50 3,326,155 +0.12(+0.15%)
Apr 28, 2016 79.52 80.61 78.74 79.38 5,563,698 -1.17(-1.46%)
Apr 27, 2016 80.42 80.83 79.79 80.55 3,795,606 +0.17(+0.22%)
Apr 26, 2016 79.70 80.47 79.68 80.38 2,929,676 +0.88(+1.10%)
Apr 25, 2016 79.52 79.68 79.01 79.50 2,288,935 -0.34(-0.43%)
Apr 22, 2016 79.75 80.20 79.59 79.84 2,863,181 +0.40(+0.50%)
Apr 21, 2016 80.05 80.26 79.39 79.44 2,890,835 -0.89(-1.11%)
Apr 20, 2016 80.92 81.12 80.31 80.33 2,580,885 -0.51(-0.63%)
Apr 19, 2016 80.40 80.97 80.33 80.84 2,685,843 +0.50(+0.62%)
Apr 18, 2016 79.83 80.40 79.51 80.34 1,762,247 +0.48(+0.61%)
Apr 15, 2016 79.66 80.19 79.55 79.86 3,526,631 +0.35(+0.44%)
Apr 14, 2016 79.92 80.19 79.30 79.51 2,764,895 -0.35(-0.44%)
Apr 13, 2016 79.88 80.33 79.80 79.86 2,644,398 +0.23(+0.29%)
Apr 12, 2016 78.74 79.92 78.69 79.62 3,377,626 +1.04(+1.32%)
Apr 11, 2016 79.15 79.68 78.54 78.59 2,540,841 -0.34(-0.43%)
Apr 08, 2016 79.05 79.69 78.72 78.93 2,293,197 +0.24(+0.31%)
Apr 07, 2016 78.61 79.03 78.24 78.68 2,785,586 -0.51(-0.65%)
Apr 06, 2016 78.71 79.32 78.29 79.20 3,186,575 +0.57(+0.72%)
Apr 05, 2016 78.99 79.24 78.49 78.63 2,879,480 -0.73(-0.92%)
Apr 04, 2016 79.48 80.01 79.19 79.36 3,695,542 -0.05(-0.07%)
Apr 01, 2016 79.39 79.69 79.00 79.41 3,653,504 -0.39(-0.49%)
Mar 31, 2016 79.94 80.13 79.64 79.80 4,366,488 -0.20(-0.25%)
Mar 30, 2016 80.48 80.67 79.95 80.00 3,010,390 -0.28(-0.35%)
Mar 29, 2016 79.39 80.43 79.16 80.28 2,627,894 +0.79(+0.99%)
Mar 28, 2016 79.74 79.88 79.36 79.49 2,551,893 -0.28(-0.35%)
Mar 24, 2016 78.94 79.77 79.77 79.77 2,638,885 +0.42(+0.52%)
Mar 23, 2016 79.25 79.61 79.11 79.36 2,921,268 +0.02(+0.02%)
Mar 22, 2016 79.04 79.69 78.93 79.34 3,281,014 -0.22(-0.28%)
Mar 21, 2016 79.16 79.80 79.02 79.56 3,686,786 +0.12(+0.15%)
Mar 18, 2016 78.62 79.76 78.56 79.44 6,560,167 +0.94(+1.20%)
Mar 17, 2016 78.03 78.98 77.63 78.50 6,133,962 +1.57(+2.05%)
Mar 16, 2016 76.57 77.27 76.19 76.93 2,976,209 +0.19(+0.25%)
Mar 15, 2016 76.40 76.83 76.11 76.74 2,374,080 +0.10(+0.13%)
Mar 14, 2016 76.09 76.88 76.03 76.64 2,771,565 +0.36(+0.47%)
Mar 11, 2016 75.79 76.50 75.79 76.28 3,059,701 +0.72(+0.95%)
Mar 10, 2016 75.71 75.71 74.79 75.57 3,244,890 +0.23(+0.31%)
Mar 09, 2016 75.29 75.78 74.82 75.33 4,550,124 -0.80(-1.05%)
Mar 08, 2016 76.07 76.91 75.94 76.13 3,944,761 -0.51(-0.67%)
Mar 07, 2016 75.63 76.70 75.49 76.65 4,426,992 +0.68(+0.90%)
Mar 04, 2016 75.32 76.03 75.29 75.97 5,008,537 +0.59(+0.78%)
Mar 03, 2016 74.48 75.49 74.42 75.38 3,358,454 +0.64(+0.86%)
Mar 02, 2016 74.22 74.88 74.20 74.73 3,441,746 +0.31(+0.42%)
Mar 01, 2016 73.72 74.49 73.42 74.42 3,524,677 +1.37(+1.87%)
Feb 29, 2016 73.73 73.93 73.02 73.05 4,128,682 -0.67(-0.91%)
Feb 26, 2016 74.13 74.54 73.70 73.73 3,136,552 -0.21(-0.29%)
Feb 25, 2016 73.52 74.04 73.00 73.94 2,837,205 +0.64(+0.88%)
Feb 24, 2016 72.78 73.42 72.18 73.30 3,127,951 -0.08(-0.10%)
Feb 23, 2016 73.48 73.56 72.65 73.37 4,889,595 -0.79(-1.07%)
Feb 22, 2016 73.67 74.84 74.09 74.17 3,402,298 +0.49(+0.67%)
Feb 19, 2016 73.56 73.77 73.01 73.67 3,056,950 -0.07(-0.09%)
Feb 18, 2016 74.02 74.19 73.58 73.74 3,508,511 -0.05(-0.06%)
Feb 17, 2016 74.17 74.69 73.77 73.79 4,001,009 -0.20(-0.26%)
Feb 16, 2016 73.50 74.33 73.19 73.98 4,270,564 +0.98(+1.35%)
Feb 12, 2016 72.25 73.00 73.00 73.00 4,351,878 +1.62(+2.27%)
Feb 11, 2016 71.01 71.84 70.73 71.38 5,191,516 -0.77(-1.07%)
Feb 10, 2016 73.22 73.56 71.98 72.15 4,840,274 -1.06(-1.45%)
Feb 09, 2016 72.32 74.21 72.29 73.21 7,228,773 +0.17(+0.24%)
Feb 08, 2016 70.85 73.13 70.80 73.04 6,053,262 +1.45(+2.02%)
Feb 05, 2016 71.96 72.57 71.37 71.59 5,692,809 -0.66(-0.91%)
Feb 04, 2016 71.56 72.81 71.44 72.25 7,387,790 +0.69(+0.97%)
Feb 03, 2016 71.48 71.86 70.54 71.56 6,470,166 +0.48(+0.68%)
Feb 02, 2016 71.39 72.06 70.57 71.08 10,170,510 +0.46(+0.65%)
Feb 01, 2016 69.09 70.94 69.09 70.62 7,353,225 +0.66(+0.94%)
Jan 29, 2016 68.78 69.99 68.78 69.96 6,955,201 +1.65(+2.42%)
Jan 28, 2016 68.29 68.77 67.75 68.31 3,046,095 +0.10(+0.14%)
Jan 27, 2016 68.32 69.16 67.84 68.21 4,440,954 -0.04(-0.07%)
Jan 26, 2016 67.50 68.55 67.47 68.26 3,074,313 +1.13(+1.69%)
Jan 25, 2016 67.54 67.75 66.93 67.12 2,757,378 -0.36(-0.53%)
Jan 22, 2016 67.76 68.08 67.04 67.48 3,818,044 +0.62(+0.93%)
Jan 21, 2016 66.66 67.70 66.00 66.86 4,619,148 +0.28(+0.42%)
Jan 20, 2016 66.85 67.11 65.53 66.58 6,443,719 -1.24(-1.83%)
Jan 19, 2016 68.19 68.65 67.24 67.82 5,010,014 +0.23(+0.34%)
Jan 15, 2016 67.23 67.59 67.59 67.59 7,273,114 -0.83(-1.22%)
Jan 14, 2016 68.17 68.97 67.26 68.42 5,331,261 +0.41(+0.60%)
Jan 13, 2016 70.05 70.39 67.63 68.02 5,694,434 -1.79(-2.57%)
Jan 12, 2016 68.80 69.88 68.80 69.81 5,909,473 +1.01(+1.46%)
Jan 11, 2016 68.89 69.01 68.09 68.80 4,641,333 +0.20(+0.30%)
Jan 08, 2016 69.69 69.81 68.47 68.60 5,250,287 -0.91(-1.31%)
Jan 07, 2016 69.83 70.54 69.26 69.51 5,049,904 -1.37(-1.93%)
Jan 06, 2016 71.23 71.72 70.64 70.88 3,254,569 -1.02(-1.42%)
Jan 05, 2016 71.19 72.14 70.95 71.90 3,776,855 +0.71(+0.99%)
Jan 04, 2016 71.57 71.61 70.61 71.19 4,970,172 -1.04(-1.44%)
Dec 31, 2015 72.74 72.23 72.23 72.23 2,902,318 -0.65(-0.89%)
Dec 30, 2015 73.19 73.35 72.83 72.88 2,301,163 -0.47(-0.64%)
Dec 29, 2015 73.04 73.46 72.93 73.35 2,249,404 +0.54(+0.74%)
Dec 28, 2015 72.92 73.01 72.29 72.81 3,030,215 -0.26(-0.35%)
Dec 24, 2015 72.80 73.07 73.07 73.07 1,995,094 +0.08(+0.10%)
Dec 23, 2015 73.17 73.33 72.72 72.99 6,410,716 -0.57(-0.78%)
Dec 22, 2015 73.23 73.79 72.52 73.56 3,275,352 +0.83(+1.15%)
Dec 21, 2015 73.95 74.16 72.32 72.73 4,410,936 -0.83(-1.13%)
Dec 18, 2015 74.25 74.38 72.74 73.56 9,396,577 -1.50(-2.00%)
Dec 17, 2015 76.87 76.91 75.05 75.06 6,383,245 -0.38(-0.51%)
Dec 16, 2015 74.76 75.71 74.45 75.45 4,631,517 +1.21(+1.63%)
Dec 15, 2015 73.97 74.74 73.65 74.24 4,574,994 +0.77(+1.05%)
Dec 14, 2015 73.16 73.50 71.93 73.47 5,503,961 +0.31(+0.42%)
Dec 11, 2015 74.16 74.31 73.01 73.16 7,655,536 -2.24(-2.98%)
Dec 10, 2015 75.48 76.12 75.34 75.40 4,306,538 -0.01(-0.01%)
Dec 09, 2015 75.90 76.52 75.13 75.41 4,154,921 -0.53(-0.69%)
Dec 08, 2015 76.35 76.56 75.66 75.93 4,545,312 -0.97(-1.26%)
Dec 07, 2015 77.32 77.51 76.51 76.90 3,359,122 -0.61(-0.78%)
Dec 04, 2015 76.90 77.61 76.72 77.51 4,743,872 +0.73(+0.95%)
Dec 03, 2015 77.65 77.86 76.49 76.78 5,232,717 -0.76(-0.98%)
Dec 02, 2015 77.86 78.01 77.35 77.54 4,765,329 -0.81(-1.03%)
Dec 01, 2015 77.66 78.44 77.43 78.35 4,561,751 +1.03(+1.33%)
Nov 30, 2015 78.10 78.37 77.32 77.32 5,324,163 -0.88(-1.12%)
Nov 27, 2015 77.91 78.37 77.85 78.20 1,270,993 +0.52(+0.67%)
Nov 25, 2015 77.59 77.68 77.68 77.68 1,804,723 +0.07(+0.09%)
Nov 24, 2015 77.37 77.87 77.07 77.62 2,075,168 -0.14(-0.18%)
Nov 23, 2015 78.16 78.51 77.52 77.76 3,051,188 -0.38(-0.49%)
Nov 20, 2015 78.50 78.82 78.02 78.14 3,526,002 +0.00(+0.00%)
Nov 19, 2015 78.07 78.58 77.80 78.14 2,068,551 +0.32(+0.41%)
Nov 18, 2015 77.48 77.96 77.03 77.83 2,853,051 +0.41(+0.52%)
Nov 17, 2015 77.58 78.25 77.18 77.42 2,795,352 +0.00(+0.00%)
Nov 16, 2015 76.35 77.45 76.30 77.42 2,959,901 +1.02(+1.34%)
Nov 13, 2015 77.42 77.42 76.14 76.40 4,148,964 -0.62(-0.80%)
Nov 12, 2015 77.68 77.80 76.90 77.02 4,391,067 -1.10(-1.41%)
Nov 11, 2015 77.96 78.54 77.49 78.12 3,471,712 +0.34(+0.44%)
Nov 10, 2015 77.51 78.21 77.22 77.78 2,882,772 +0.25(+0.32%)
Nov 09, 2015 77.90 78.10 77.15 77.53 4,583,784 -0.73(-0.93%)
Nov 06, 2015 77.35 78.28 77.05 78.26 3,860,532 +0.57(+0.73%)
Nov 05, 2015 77.61 78.01 77.31 77.69 3,408,737 +0.17(+0.22%)
Nov 04, 2015 78.00 78.09 77.31 77.52 3,779,604 -0.36(-0.46%)
Nov 03, 2015 77.73 78.29 77.32 77.88 3,737,414 -0.07(-0.09%)
Nov 02, 2015 76.78 78.07 76.78 77.95 3,552,648 +1.16(+1.50%)
Oct 30, 2015 77.13 77.35 76.73 76.79 4,336,512 -0.34(-0.43%)
Oct 29, 2015 76.61 77.24 76.32 77.13 3,705,970 +0.63(+0.82%)
Oct 28, 2015 76.92 77.08 75.86 76.50 4,752,634 -0.35(-0.46%)
Oct 27, 2015 76.62 77.94 76.00 76.85 6,901,682 -2.30(-2.90%)
Oct 26, 2015 79.71 80.00 78.98 79.15 4,675,271 -0.46(-0.58%)
Oct 23, 2015 79.95 79.95 78.62 79.61 5,446,902 +0.28(+0.35%)
Oct 22, 2015 78.87 79.48 78.75 79.33 4,789,666 +0.87(+1.11%)
Oct 21, 2015 78.13 79.33 78.13 78.46 4,432,394 +0.52(+0.67%)
Oct 20, 2015 77.52 78.10 77.41 77.94 3,016,751 +0.22(+0.29%)
Oct 19, 2015 77.19 77.76 77.19 77.72 3,081,225 +0.23(+0.30%)
Oct 16, 2015 77.57 77.66 77.03 77.49 2,794,705 +0.11(+0.14%)
Oct 15, 2015 77.04 77.51 76.72 77.37 3,819,887 +0.70(+0.91%)
Oct 14, 2015 77.04 77.25 76.44 76.67 2,988,259 -0.33(-0.43%)
Oct 13, 2015 77.26 77.96 76.99 77.00 4,106,214 -0.83(-1.06%)
Oct 12, 2015 77.21 77.83 77.04 77.83 2,404,731 +0.54(+0.70%)
Oct 09, 2015 77.06 77.66 76.99 77.28 3,244,175 +0.22(+0.29%)
Oct 08, 2015 76.19 77.18 76.08 77.06 3,608,243 +0.85(+1.12%)
Oct 07, 2015 76.02 76.76 75.61 76.21 3,924,404 +0.60(+0.80%)
Oct 06, 2015 75.95 75.99 75.15 75.61 3,137,895 -0.07(-0.10%)
Oct 05, 2015 74.35 76.02 74.35 75.68 4,142,857 +1.60(+2.16%)
Oct 02, 2015 72.35 74.08 72.28 74.08 4,768,666 +0.60(+0.81%)
Oct 01, 2015 73.80 73.88 72.92 73.48 4,096,101 -0.08(-0.11%)
Sep 30, 2015 73.76 74.02 73.03 73.56 4,004,520 +0.41(+0.56%)
Sep 29, 2015 72.48 73.28 72.25 73.15 3,509,495 +0.65(+0.89%)
Sep 28, 2015 72.99 73.41 72.45 72.51 3,352,457 -1.11(-1.51%)
Sep 25, 2015 73.11 74.19 72.81 73.62 4,419,292 +0.94(+1.29%)
Sep 24, 2015 72.45 73.01 71.98 72.68 5,132,702 -0.05(-0.07%)
Sep 23, 2015 73.31 73.42 72.73 72.73 4,555,362 -0.70(-0.95%)
Sep 22, 2015 73.42 74.00 73.09 73.43 4,838,663 -0.85(-1.14%)
Sep 21, 2015 73.42 74.33 73.23 74.28 4,084,571 +0.99(+1.35%)
Sep 18, 2015 74.47 74.50 73.11 73.29 6,878,720 -1.71(-2.29%)
Sep 17, 2015 74.82 75.88 74.44 75.00 5,204,827 +0.40(+0.54%)
Sep 16, 2015 74.50 74.77 73.76 74.60 4,342,890 -0.33(-0.44%)
Sep 15, 2015 72.98 75.14 72.80 74.93 6,985,050 +2.62(+3.62%)
Sep 14, 2015 72.50 72.60 71.95 72.31 2,398,750 -0.13(-0.17%)
Sep 11, 2015 71.91 72.45 71.70 72.44 2,856,177 +0.27(+0.37%)
Sep 10, 2015 72.34 72.71 71.92 72.17 3,928,341 -0.17(-0.24%)
Sep 09, 2015 73.53 73.69 72.22 72.34 3,720,410 -0.66(-0.90%)
Sep 08, 2015 72.18 73.04 71.81 73.00 3,833,908 +1.96(+2.76%)
Sep 04, 2015 70.96 71.04 71.04 71.04 4,472,690 -1.10(-1.52%)
Sep 03, 2015 72.45 72.64 71.87 72.13 4,454,164 +0.04(+0.06%)
Sep 02, 2015 71.78 72.10 70.95 72.09 4,801,279 +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.