Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 100.31 100.31 100.31 0 +0.03(+0.02%)
Aug 30, 2018 100.62 100.91 99.94 100.28 1,609,212 -0.51(-0.50%)
Aug 29, 2018 100.37 100.82 99.92 100.79 1,871,896 +0.59(+0.59%)
Aug 28, 2018 101.28 101.58 100.08 100.20 2,604,899 -0.90(-0.89%)
Aug 27, 2018 100.32 101.28 100.28 101.10 3,235,404 +0.91(+0.90%)
Aug 24, 2018 99.67 100.36 99.45 100.19 2,412,839 +0.84(+0.85%)
Aug 23, 2018 99.47 99.78 98.89 99.35 1,548,004 -0.13(-0.13%)
Aug 22, 2018 100.41 100.41 99.34 99.48 2,783,573 -0.93(-0.93%)
Aug 21, 2018 100.00 100.58 99.76 100.41 3,178,885 +0.38(+0.37%)
Aug 20, 2018 99.43 100.36 99.34 100.04 2,783,981 +0.61(+0.62%)
Aug 17, 2018 98.32 99.49 97.94 99.43 2,921,109 +1.31(+1.33%)
Aug 16, 2018 97.61 98.52 97.13 98.12 2,625,222 +0.86(+0.88%)
Aug 15, 2018 95.99 97.61 95.49 97.26 3,232,750 +0.87(+0.90%)
Aug 14, 2018 95.81 97.34 95.81 96.39 2,363,455 +0.66(+0.69%)
Aug 13, 2018 96.59 96.80 95.37 95.73 2,887,153 -0.90(-0.93%)
Aug 10, 2018 97.64 97.86 96.41 96.63 2,889,902 -1.30(-1.32%)
Aug 09, 2018 97.41 98.72 97.33 97.92 2,530,546 +0.23(+0.24%)
Aug 08, 2018 97.23 97.86 97.07 97.69 1,978,684 +0.46(+0.47%)
Aug 07, 2018 96.83 97.33 96.12 97.23 2,416,051 +0.38(+0.39%)
Aug 06, 2018 96.29 97.16 96.29 96.85 1,979,523 +0.32(+0.33%)
Aug 03, 2018 96.10 96.69 95.76 96.53 2,361,121 +0.45(+0.46%)
Aug 02, 2018 96.41 96.57 95.62 96.09 2,040,977 -0.62(-0.64%)
Aug 01, 2018 97.13 97.22 95.44 96.70 2,361,301 -0.43(-0.44%)
Jul 31, 2018 97.03 98.32 96.66 97.13 2,956,405 +0.96(+0.99%)
Jul 30, 2018 96.26 97.17 96.04 96.17 2,493,851 +0.04(+0.04%)
Jul 27, 2018 96.60 96.60 95.72 96.13 2,586,260 -0.17(-0.18%)
Jul 26, 2018 97.21 97.77 95.64 96.30 4,480,888 -1.08(-1.11%)
Jul 25, 2018 90.94 97.58 90.94 97.38 8,302,007 +6.29(+6.90%)
Jul 24, 2018 91.82 92.02 90.70 91.10 3,266,115 -0.22(-0.24%)
Jul 23, 2018 91.12 91.55 90.90 91.31 2,309,485 +0.52(+0.57%)
Jul 20, 2018 90.75 91.18 90.54 90.80 2,193,010 -0.62(-0.68%)
Jul 19, 2018 90.65 91.47 90.29 91.42 3,032,709 +0.55(+0.61%)
Jul 18, 2018 89.90 91.25 89.77 90.87 3,454,453 +0.88(+0.98%)
Jul 17, 2018 89.65 90.07 88.84 89.99 2,595,047 +0.34(+0.38%)
Jul 16, 2018 90.03 90.39 88.99 89.64 5,293,684 +1.36(+1.54%)
Jul 13, 2018 87.80 88.64 87.44 88.28 2,466,085 +0.36(+0.41%)
Jul 12, 2018 87.56 88.33 87.34 87.93 2,370,028 +0.97(+1.12%)
Jul 11, 2018 87.25 87.64 86.72 86.96 2,177,546 -0.96(-1.09%)
Jul 10, 2018 88.06 88.28 87.47 87.91 1,855,389 -0.06(-0.07%)
Jul 09, 2018 88.08 85.90 87.98 2,595,543 +2.07(+2.41%)
Jul 06, 2018 86.27 86.44 85.16 85.90 2,496,374 -0.21(-0.24%)
Jul 05, 2018 85.87 86.15 85.02 86.11 3,538,508 +0.43(+0.50%)
Jul 03, 2018 85.68 85.68 85.68 0 -0.10(-0.11%)
Jul 02, 2018 85.77 86.26 85.41 85.78 2,780,024 -0.28(-0.33%)
Jun 29, 2018 86.12 86.89 86.02 86.06 4,208,128 +0.28(+0.33%)
Jun 28, 2018 86.49 86.65 85.15 85.78 7,619,486 -2.03(-2.31%)
Jun 27, 2018 88.85 89.25 87.70 87.81 3,629,874 -0.96(-1.09%)
Jun 26, 2018 89.43 89.69 88.47 88.77 2,878,834 -0.51(-0.57%)
Jun 25, 2018 91.58 91.58 88.62 89.28 4,991,979 -2.84(-3.08%)
Jun 22, 2018 93.09 93.81 92.06 92.12 4,518,962 +0.23(+0.25%)
Jun 21, 2018 92.08 92.42 91.18 91.89 3,359,626 -0.19(-0.20%)
Jun 20, 2018 92.97 92.99 91.98 92.08 3,841,854 -0.95(-1.02%)
Jun 19, 2018 94.60 92.45 93.02 3,380,768 -1.58(-1.67%)
Jun 18, 2018 94.13 95.03 93.82 94.60 2,687,288 +0.00(+0.00%)
Jun 15, 2018 94.94 94.94 94.60 5,291,382 -0.34(-0.36%)
Jun 14, 2018 95.15 95.38 94.42 94.94 2,307,338 -0.11(-0.12%)
Jun 13, 2018 96.00 96.09 94.88 95.06 2,059,367 -0.82(-0.85%)
Jun 12, 2018 95.28 96.55 95.05 95.88 4,214,714 +1.21(+1.28%)
Jun 11, 2018 94.47 95.40 94.43 94.67 2,473,588 +0.20(+0.21%)
Jun 08, 2018 94.10 94.51 93.77 94.47 3,554,641 +0.33(+0.35%)
Jun 07, 2018 94.93 95.06 93.82 94.13 3,834,305 -0.67(-0.71%)
Jun 06, 2018 93.90 94.81 3,435,773 +0.17(+0.18%)
Jun 05, 2018 94.63 95.42 94.42 94.64 4,123,780 -0.13(-0.14%)
Jun 04, 2018 95.28 95.80 94.72 94.77 2,775,312 -0.23(-0.24%)
Jun 01, 2018 94.54 95.02 94.24 94.99 2,762,143 +0.92(+0.97%)
May 31, 2018 94.35 94.65 93.91 94.08 7,273,793 -0.46(-0.49%)
May 30, 2018 92.46 94.58 92.29 94.54 3,593,911 +2.32(+2.51%)
May 29, 2018 93.06 93.12 91.56 92.22 3,362,384 -1.34(-1.44%)
May 25, 2018 93.57 93.57 93.57 0 -0.11(-0.12%)
May 24, 2018 93.48 93.83 92.69 93.68 2,843,140 +0.28(+0.30%)
May 23, 2018 93.05 93.51 92.18 93.40 2,485,382 -0.06(-0.07%)
May 22, 2018 94.80 94.90 93.40 93.46 2,502,075 -1.39(-1.47%)
May 21, 2018 93.98 95.02 93.57 94.85 4,114,340 +1.38(+1.47%)
May 18, 2018 93.71 93.92 93.25 93.48 3,025,181 -0.24(-0.26%)
May 17, 2018 93.72 94.40 93.57 93.72 4,599,460 +0.22(+0.23%)
May 16, 2018 92.88 93.78 92.87 93.50 2,450,742 +0.57(+0.61%)
May 15, 2018 93.07 93.62 92.32 92.93 4,329,554 -0.59(-0.63%)
May 14, 2018 94.81 95.47 93.34 93.52 5,745,615 +0.72(+0.77%)
May 11, 2018 91.59 93.24 91.41 92.80 4,214,938 +1.17(+1.28%)
May 10, 2018 89.97 91.73 89.66 91.63 3,082,587 +2.08(+2.32%)
May 09, 2018 89.50 89.78 88.68 89.55 3,987,594 +0.10(+0.12%)
May 08, 2018 90.03 91.00 88.93 89.44 3,543,869 -0.68(-0.76%)
May 07, 2018 89.86 90.63 89.60 90.13 3,215,577 +0.65(+0.73%)
May 04, 2018 87.77 89.88 87.47 89.48 3,001,530 +1.21(+1.37%)
May 03, 2018 89.05 89.20 86.94 88.27 5,074,885 -1.08(-1.21%)
May 02, 2018 90.09 90.23 88.89 89.35 4,433,400 -1.05(-1.16%)
May 01, 2018 91.28 91.56 89.61 90.39 5,444,128 -0.84(-0.93%)
Apr 30, 2018 91.78 92.01 90.72 91.24 5,572,434 -0.39(-0.43%)
Apr 27, 2018 90.89 91.64 90.62 91.63 5,669,475 +0.57(+0.63%)
Apr 26, 2018 86.86 91.86 86.58 91.06 9,092,501 +3.71(+4.25%)
Apr 25, 2018 86.80 87.52 86.34 87.35 3,974,354 +0.35(+0.41%)
Apr 24, 2018 87.74 88.08 86.25 86.99 4,510,785 -0.72(-0.82%)
Apr 23, 2018 87.38 87.80 87.15 87.71 2,794,745 +0.45(+0.52%)
Apr 20, 2018 88.35 88.35 86.81 87.26 4,518,835 -0.91(-1.03%)
Apr 19, 2018 88.99 88.99 87.61 88.17 3,405,171 -0.98(-1.10%)
Apr 18, 2018 88.32 89.25 87.31 89.15 4,428,163 +1.11(+1.26%)
Apr 17, 2018 88.05 88.30 87.35 88.04 3,524,068 +0.22(+0.25%)
Apr 16, 2018 87.06 87.93 86.94 87.82 5,717,044 +1.61(+1.86%)
Apr 13, 2018 86.40 87.09 85.69 86.21 4,939,834 +0.21(+0.24%)
Apr 12, 2018 85.68 86.53 85.63 86.00 2,488,041 +0.72(+0.85%)
Apr 11, 2018 84.60 85.81 84.44 85.28 2,020,115 +0.06(+0.07%)
Apr 10, 2018 84.85 85.89 84.85 85.22 3,441,851 +1.14(+1.36%)
Apr 09, 2018 84.85 85.42 83.89 84.08 4,899,594 -0.59(-0.69%)
Apr 06, 2018 85.59 85.71 83.91 84.67 5,470,251 -1.49(-1.73%)
Apr 05, 2018 85.70 86.31 84.68 86.16 3,892,043 +0.62(+0.72%)
Apr 04, 2018 83.45 85.59 83.06 85.54 4,766,050 +0.70(+0.82%)
Apr 03, 2018 83.93 84.90 83.41 84.84 5,539,850 +1.37(+1.64%)
Apr 02, 2018 83.86 84.75 82.31 83.47 5,715,580 -0.66(-0.78%)
Mar 29, 2018 84.13 84.13 84.13 0 +1.59(+1.93%)
Mar 28, 2018 82.25 83.34 81.75 82.54 4,741,973 +0.41(+0.50%)
Mar 27, 2018 83.41 84.13 81.74 82.13 4,788,186 -1.23(-1.48%)
Mar 26, 2018 82.84 83.54 81.91 83.36 4,772,186 +1.64(+2.01%)
Mar 23, 2018 84.31 84.54 81.55 81.72 5,322,936 -2.24(-2.67%)
Mar 22, 2018 85.79 86.11 83.81 83.96 5,162,253 -2.57(-2.97%)
Mar 21, 2018 86.97 88.08 86.53 86.53 3,488,949 -0.31(-0.35%)
Mar 20, 2018 87.33 87.88 86.43 86.84 3,126,064 -0.35(-0.40%)
Mar 19, 2018 88.66 89.14 86.36 87.18 4,168,288 -1.97(-2.21%)
Mar 16, 2018 88.08 89.39 88.08 89.15 7,065,023 +0.96(+1.08%)
Mar 15, 2018 87.65 88.43 87.55 88.20 3,381,653 +0.77(+0.88%)
Mar 14, 2018 88.45 88.56 87.23 87.43 2,874,784 -0.46(-0.52%)
Mar 13, 2018 88.18 88.87 87.72 87.88 4,376,304 +0.34(+0.39%)
Mar 12, 2018 88.60 89.03 87.53 87.55 3,887,386 -1.18(-1.33%)
Mar 09, 2018 88.04 88.76 87.55 88.73 3,983,207 +1.27(+1.45%)
Mar 08, 2018 87.95 88.86 86.01 87.46 7,523,519 -0.33(-0.38%)
Mar 07, 2018 88.06 87.79 8,829,510 -0.47(-0.54%)
Mar 06, 2018 86.41 88.45 85.46 88.26 10,683,395 +3.21(+3.77%)
Mar 05, 2018 84.68 85.34 84.11 85.05 6,216,933 +0.35(+0.42%)
Mar 02, 2018 85.01 85.45 83.90 84.70 5,810,303 -0.85(-1.00%)
Mar 01, 2018 84.37 87.85 83.56 85.55 10,825,337 +1.62(+1.93%)
Feb 28, 2018 85.53 85.69 83.91 83.93 4,638,885 -1.03(-1.21%)
Feb 27, 2018 87.01 87.27 84.95 84.96 4,481,712 -1.91(-2.20%)
Feb 26, 2018 85.77 87.17 85.22 86.87 5,090,407 +1.98(+2.33%)
Feb 23, 2018 83.92 84.90 83.87 84.89 5,494,890 +0.43(+0.50%)
Feb 22, 2018 84.12 84.47 4,174,953 +0.31(+0.36%)
Feb 21, 2018 84.19 86.05 84.01 84.16 6,859,535 -0.01(-0.01%)
Feb 20, 2018 85.41 85.73 83.86 84.17 6,503,324 -1.36(-1.59%)
Feb 16, 2018 85.53 85.53 85.53 0 -0.80(-0.93%)
Feb 15, 2018 85.41 86.35 84.20 86.33 6,943,525 +1.36(+1.60%)
Feb 14, 2018 85.04 85.37 83.77 84.97 8,159,075 -0.77(-0.89%)
Feb 13, 2018 84.48 86.52 84.09 85.73 9,481,504 +1.00(+1.18%)
Feb 12, 2018 85.29 85.35 84.02 84.74 8,367,965 -0.06(-0.08%)
Feb 09, 2018 86.17 86.17 82.75 84.80 14,263,903 -2.30(-2.64%)
Feb 08, 2018 89.08 89.67 87.07 87.11 8,761,068 -2.10(-2.35%)
Feb 07, 2018 89.58 90.28 88.97 89.20 9,039,549 -0.64(-0.71%)
Feb 06, 2018 89.77 92.37 87.42 89.84 14,739,221 -1.59(-1.73%)
Feb 05, 2018 92.37 92.69 90.96 91.43 10,103,623 -1.41(-1.52%)
Feb 02, 2018 94.84 94.97 92.08 92.84 11,586,683 -2.42(-2.54%)
Feb 01, 2018 95.03 96.45 94.11 95.26 18,072,160 -6.22(-6.13%)
Jan 31, 2018 102.43 102.80 100.63 101.48 7,257,103 -0.63(-0.62%)
Jan 30, 2018 103.92 104.21 102.11 102.11 5,174,089 -2.02(-1.94%)
Jan 29, 2018 105.82 106.46 104.11 104.13 3,454,557 -1.66(-1.57%)
Jan 26, 2018 104.59 105.79 104.45 105.79 2,564,998 +1.14(+1.09%)
Jan 25, 2018 105.18 105.19 103.39 104.65 3,972,081 -0.32(-0.30%)
Jan 24, 2018 105.62 105.98 103.74 104.97 3,570,328 -0.30(-0.29%)
Jan 23, 2018 105.91 105.91 104.35 105.27 3,704,405 -0.63(-0.59%)
Jan 22, 2018 105.63 106.00 104.53 105.90 3,888,956 -0.18(-0.17%)
Jan 19, 2018 106.70 106.83 105.15 106.08 4,882,410 -0.41(-0.38%)
Jan 18, 2018 107.33 108.03 106.44 106.48 4,229,117 -0.33(-0.31%)
Jan 17, 2018 106.44 107.05 105.53 106.82 4,398,854 +0.90(+0.85%)
Jan 16, 2018 107.14 107.38 105.02 105.92 5,132,916 -0.97(-0.90%)
Jan 12, 2018 106.88 106.88 106.88 0 +0.50(+0.47%)
Jan 11, 2018 103.91 106.63 103.64 106.38 5,334,518 +2.93(+2.83%)
Jan 10, 2018 102.44 103.64 102.42 103.45 3,673,220 +0.54(+0.53%)
Jan 09, 2018 103.01 103.62 102.71 102.91 3,710,009 -0.05(-0.05%)
Jan 08, 2018 102.11 103.24 101.82 102.96 4,068,611 +1.24(+1.22%)
Jan 05, 2018 101.88 102.55 100.25 101.72 4,640,827 +0.31(+0.31%)
Jan 04, 2018 101.24 102.78 101.00 101.41 6,866,316 +0.65(+0.65%)
Jan 03, 2018 98.96 100.98 98.76 100.76 7,095,312 +2.18(+2.22%)
Jan 02, 2018 95.68 98.61 95.34 98.58 6,790,924 +3.60(+3.79%)
Dec 29, 2017 94.97 94.97 94.97 0 +0.08(+0.08%)
Dec 28, 2017 95.24 95.30 94.46 94.89 1,715,191 -0.02(-0.03%)
Dec 27, 2017 94.22 94.96 94.10 94.92 1,891,506 +0.65(+0.69%)
Dec 26, 2017 94.81 94.92 94.13 94.26 1,633,947 -0.30(-0.32%)
Dec 22, 2017 94.85 94.85 94.22 94.57 2,425,610 +0.05(+0.05%)
Dec 21, 2017 94.73 94.73 93.66 94.52 4,227,402 +0.20(+0.21%)
Dec 20, 2017 96.19 96.23 94.23 94.32 4,290,282 -0.53(-0.56%)
Dec 19, 2017 94.98 95.24 94.49 94.85 2,624,767 +0.15(+0.16%)
Dec 18, 2017 94.68 95.59 94.54 94.70 3,237,997 +0.65(+0.69%)
Dec 15, 2017 93.62 94.53 93.50 94.06 6,269,289 +0.92(+0.99%)
Dec 14, 2017 94.33 94.33 92.73 93.13 3,522,513 -1.24(-1.32%)
Dec 13, 2017 94.44 95.12 94.09 94.38 3,200,457 +0.19(+0.20%)
Dec 12, 2017 94.18 94.76 93.75 94.18 3,187,826 +0.09(+0.09%)
Dec 11, 2017 94.12 95.18 93.71 94.10 3,447,338 -1.20(-1.26%)
Dec 08, 2017 95.30 95.75 93.97 95.30 3,801,862 -0.14(-0.14%)
Dec 07, 2017 94.34 95.67 93.94 95.44 4,114,972 +1.15(+1.22%)
Dec 06, 2017 94.41 95.61 94.03 94.29 4,188,702 -1.66(-1.73%)
Dec 05, 2017 98.70 98.81 95.87 95.95 4,629,798 -2.67(-2.71%)
Dec 04, 2017 97.32 99.76 97.32 98.62 5,689,487 +2.72(+2.83%)
Dec 01, 2017 97.16 97.16 95.51 95.90 3,941,756 -0.91(-0.94%)
Nov 30, 2017 94.89 97.24 94.87 96.81 6,914,756 +1.92(+2.02%)
Nov 29, 2017 94.33 95.05 92.05 94.89 5,171,386 +3.07(+3.34%)
Nov 28, 2017 91.75 92.01 91.18 91.82 2,541,197 +0.52(+0.57%)
Nov 27, 2017 90.41 91.39 90.37 91.30 3,839,615 +1.12(+1.24%)
Nov 24, 2017 90.87 91.02 90.04 90.18 1,118,718 -0.50(-0.55%)
Nov 22, 2017 90.81 91.02 90.54 90.68 2,316,176 -0.12(-0.13%)
Nov 21, 2017 90.11 90.98 89.91 90.80 2,763,355 +0.57(+0.64%)
Nov 20, 2017 90.21 90.48 89.93 90.23 3,526,738 +0.21(+0.23%)
Nov 17, 2017 90.33 90.47 89.72 90.02 2,704,028 -0.61(-0.67%)
Nov 16, 2017 90.62 91.04 90.05 90.63 3,159,332 +0.65(+0.72%)
Nov 15, 2017 90.67 91.10 89.80 89.98 2,700,419 -0.94(-1.03%)
Nov 14, 2017 91.11 91.27 90.61 90.92 4,062,111 -0.59(-0.64%)
Nov 13, 2017 90.92 91.55 90.49 91.51 4,140,941 +1.26(+1.40%)
Nov 10, 2017 88.93 90.29 88.72 90.25 3,563,088 +1.20(+1.35%)
Nov 09, 2017 89.27 89.41 88.39 89.05 3,429,739 -0.46(-0.51%)
Nov 08, 2017 89.93 89.96 89.13 89.51 2,997,749 -0.65(-0.72%)
Nov 07, 2017 90.06 90.88 89.91 90.16 3,450,324 +0.02(+0.03%)
Nov 06, 2017 91.45 91.78 89.88 90.13 4,235,412 -1.22(-1.33%)
Nov 03, 2017 92.47 92.47 91.12 91.35 3,738,127 -1.12(-1.21%)
Nov 02, 2017 93.06 93.17 91.02 92.47 4,451,825 -0.47(-0.50%)
Nov 01, 2017 93.32 93.50 92.71 92.94 2,639,733 -0.06(-0.06%)
Oct 31, 2017 93.76 93.99 92.93 92.99 3,158,429 -0.44(-0.47%)
Oct 30, 2017 95.36 95.36 93.24 93.43 4,350,263 -2.10(-2.20%)
Oct 27, 2017 94.40 96.33 94.40 95.54 4,598,365 +1.12(+1.19%)
Oct 26, 2017 93.59 95.57 92.57 94.42 5,187,582 +0.62(+0.66%)
Oct 25, 2017 94.61 94.74 93.71 93.80 4,292,986 -0.91(-0.96%)
Oct 24, 2017 95.09 95.28 94.64 94.71 2,332,657 +0.02(+0.02%)
Oct 23, 2017 95.14 95.27 94.65 94.69 2,593,720 -0.06(-0.07%)
Oct 20, 2017 94.62 95.29 94.56 94.76 3,068,180 +0.27(+0.28%)
Oct 19, 2017 93.11 94.57 93.11 94.49 2,678,983 +1.00(+1.07%)
Oct 18, 2017 92.90 93.97 92.90 93.48 2,640,638 +0.37(+0.40%)
Oct 17, 2017 93.36 93.54 92.89 93.11 1,876,137 -0.52(-0.56%)
Oct 16, 2017 93.85 93.91 92.94 93.63 1,576,426 -0.02(-0.02%)
Oct 13, 2017 94.98 95.03 93.55 93.65 2,104,984 -0.96(-1.01%)
Oct 12, 2017 94.00 94.96 93.88 94.61 2,894,575 +0.51(+0.55%)
Oct 11, 2017 93.46 94.09 93.32 94.09 2,287,678 +0.63(+0.68%)
Oct 10, 2017 93.07 93.84 92.79 93.46 2,608,893 +0.77(+0.83%)
Oct 09, 2017 93.47 93.85 92.51 92.69 2,324,562 -0.44(-0.47%)
Oct 06, 2017 93.35 93.94 92.89 93.13 3,574,641 -0.40(-0.42%)
Oct 05, 2017 92.40 93.52 92.19 93.52 5,662,442 -0.63(-0.67%)
Oct 04, 2017 94.56 94.64 93.90 94.15 2,919,185 -0.56(-0.59%)
Oct 03, 2017 95.21 95.39 94.56 94.72 2,347,028 -0.85(-0.89%)
Oct 02, 2017 94.95 95.58 94.83 95.57 2,514,952 +0.55(+0.58%)
Sep 29, 2017 94.60 95.28 94.49 95.02 3,091,207 +0.38(+0.40%)
Sep 28, 2017 93.81 94.72 93.62 94.64 2,059,238 +0.78(+0.83%)
Sep 27, 2017 93.91 94.29 93.66 93.85 2,909,942 -0.24(-0.25%)
Sep 26, 2017 93.38 94.15 92.56 94.09 3,628,289 +0.55(+0.59%)
Sep 25, 2017 93.42 93.59 92.70 93.54 2,984,203 +0.44(+0.47%)
Sep 22, 2017 92.88 93.40 92.68 93.10 2,380,320 +0.32(+0.35%)
Sep 21, 2017 93.23 93.36 92.63 92.78 2,231,692 -0.45(-0.48%)
Sep 20, 2017 92.54 93.67 92.29 93.23 4,400,572 +0.68(+0.74%)
Sep 19, 2017 93.04 93.35 92.48 92.55 2,530,397 -0.49(-0.53%)
Sep 18, 2017 93.31 93.65 92.89 93.04 2,897,391 -0.25(-0.26%)
Sep 15, 2017 93.36 92.65 93.28 4,311,440 +0.41(+0.44%)
Sep 14, 2017 92.33 92.95 92.18 92.87 2,657,713 +0.25(+0.27%)
Sep 13, 2017 92.44 93.09 92.30 92.62 2,910,275 -0.07(-0.08%)
Sep 12, 2017 91.96 92.99 91.76 92.69 2,719,511 +0.75(+0.82%)
Sep 11, 2017 91.38 92.07 91.23 91.94 2,554,939 +0.91(+1.00%)
Sep 08, 2017 90.68 91.31 90.25 91.03 2,079,582 +0.30(+0.33%)
Sep 07, 2017 90.10 90.82 90.10 90.73 2,042,768 +0.68(+0.76%)
Sep 06, 2017 90.40 90.64 89.98 90.05 2,710,301 -0.09(-0.10%)
Sep 05, 2017 90.28 90.49 89.83 90.13 2,238,847 -0.37(-0.41%)
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.