Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 174.18 175.44 172.57 175.01 3,423,808 +1.45(+0.83%)
Aug 30, 2021 173.45 175.00 172.54 173.56 1,685,509 +0.63(+0.37%)
Aug 27, 2021 172.05 173.45 171.89 172.93 2,177,397 +0.84(+0.49%)
Aug 26, 2021 173.01 173.09 171.85 172.09 2,201,708 -0.46(-0.26%)
Aug 25, 2021 172.77 173.53 171.96 172.54 1,780,983 -0.36(-0.21%)
Aug 24, 2021 172.88 174.16 172.55 172.90 1,862,330 +0.24(+0.14%)
Aug 23, 2021 173.77 174.75 172.56 172.66 2,513,554 -0.21(-0.12%)
Aug 20, 2021 172.17 173.80 171.86 172.88 2,484,756 +0.18(+0.10%)
Aug 19, 2021 172.31 174.56 171.31 172.70 3,212,441 -0.66(-0.38%)
Aug 18, 2021 175.33 177.55 173.27 173.36 2,928,252 -2.63(-1.50%)
Aug 17, 2021 174.15 176.47 173.13 175.99 3,323,653 +0.61(+0.35%)
Aug 16, 2021 172.66 175.59 172.27 175.38 3,476,847 +2.75(+1.59%)
Aug 13, 2021 171.78 173.44 171.70 172.63 2,733,430 +0.30(+0.18%)
Aug 12, 2021 171.47 173.14 171.10 172.32 2,763,469 +1.10(+0.64%)
Aug 11, 2021 170.25 171.33 169.72 171.22 2,478,212 +1.59(+0.94%)
Aug 10, 2021 170.13 170.97 169.44 169.63 1,873,530 -0.33(-0.19%)
Aug 09, 2021 170.04 171.01 169.84 169.96 2,414,700 -1.44(-0.84%)
Aug 06, 2021 170.66 172.60 170.22 171.40 2,629,740 +1.94(+1.14%)
Aug 05, 2021 170.38 171.13 169.17 169.46 2,297,781 -0.33(-0.19%)
Aug 04, 2021 171.68 172.47 169.60 169.79 2,630,764 -2.99(-1.73%)
Aug 03, 2021 170.20 172.87 169.59 172.78 3,063,352 +1.97(+1.15%)
Aug 02, 2021 171.18 172.40 170.01 170.81 3,126,627 +0.52(+0.30%)
Jul 30, 2021 169.08 171.43 167.59 170.29 4,204,620 -0.40(-0.23%)
Jul 29, 2021 171.78 173.08 170.51 170.69 3,538,778 -0.21(-0.12%)
Jul 28, 2021 173.61 174.31 169.54 170.90 7,071,044 -2.80(-1.61%)
Jul 27, 2021 176.27 176.27 169.32 173.70 15,432,061 -13.06(-6.99%)
Jul 26, 2021 187.95 188.88 186.30 186.76 3,002,246 -1.58(-0.84%)
Jul 23, 2021 189.54 189.78 187.72 188.34 2,459,918 -1.41(-0.75%)
Jul 22, 2021 188.98 190.20 188.54 189.76 1,831,382 +0.69(+0.37%)
Jul 21, 2021 189.25 191.07 188.81 189.06 1,989,156 -0.01(-0.00%)
Jul 20, 2021 188.72 190.70 187.51 189.07 2,536,456 +0.94(+0.50%)
Jul 19, 2021 185.51 188.18 183.92 188.14 3,270,889 +0.75(+0.40%)
Jul 16, 2021 189.65 190.02 186.98 187.39 4,276,365 -2.04(-1.08%)
Jul 15, 2021 187.90 190.23 187.43 189.43 1,868,936 +1.18(+0.63%)
Jul 14, 2021 188.07 189.02 186.55 188.24 3,222,267 +0.23(+0.12%)
Jul 13, 2021 189.85 190.61 187.55 188.01 2,081,414 -1.83(-0.97%)
Jul 12, 2021 187.77 190.51 187.25 189.85 2,490,288 -0.53(-0.28%)
Jul 09, 2021 190.34 190.89 189.26 190.37 2,304,119 +1.65(+0.87%)
Jul 08, 2021 187.17 189.28 186.79 188.72 2,645,596 -1.95(-1.02%)
Jul 07, 2021 188.05 191.27 187.17 190.67 2,869,641 +2.64(+1.41%)
Jul 06, 2021 187.29 188.31 185.27 188.03 2,720,179 -0.21(-0.11%)
Jul 02, 2021 186.52 188.75 186.24 188.24 2,441,254 +1.17(+0.62%)
Jul 01, 2021 186.34 187.22 185.10 187.08 3,085,823 +2.00(+1.08%)
Jun 30, 2021 183.76 185.22 183.26 185.08 3,084,556 +0.32(+0.17%)
Jun 29, 2021 182.68 185.08 181.77 184.76 2,574,541 +2.12(+1.16%)
Jun 28, 2021 183.05 183.34 180.43 182.64 2,571,192 -0.34(-0.18%)
Jun 25, 2021 180.24 183.63 179.94 182.98 7,437,347 -0.44(-0.24%)
Jun 24, 2021 183.80 183.89 182.66 183.41 2,923,067 +1.85(+1.02%)
Jun 23, 2021 182.66 183.58 181.17 181.56 2,813,890 -1.23(-0.67%)
Jun 22, 2021 179.96 183.43 179.88 182.79 3,888,838 +1.85(+1.02%)
Jun 21, 2021 177.41 182.06 177.41 180.94 4,088,085 +4.94(+2.81%)
Jun 18, 2021 174.35 177.63 173.99 176.00 9,181,205 -0.25(-0.14%)
Jun 17, 2021 178.43 178.43 173.95 176.25 3,448,536 -2.11(-1.18%)
Jun 16, 2021 179.87 180.19 177.37 178.36 2,361,974 -1.71(-0.95%)
Jun 15, 2021 179.27 181.42 177.33 180.07 2,713,636 +1.11(+0.62%)
Jun 14, 2021 180.94 181.34 178.08 178.95 2,423,251 -1.88(-1.04%)
Jun 11, 2021 181.28 182.65 179.61 180.83 3,033,046 +0.00(+0.00%)
Jun 10, 2021 181.72 181.85 179.10 180.83 5,483,346 +1.90(+1.06%)
Jun 09, 2021 185.00 185.91 175.31 178.93 11,868,016 -7.74(-4.15%)
Jun 08, 2021 189.58 189.82 186.49 186.67 3,822,158 -2.81(-1.48%)
Jun 07, 2021 187.41 191.70 187.16 189.48 3,870,389 +2.04(+1.09%)
Jun 04, 2021 189.53 189.91 185.66 187.44 3,308,024 -1.20(-0.64%)
Jun 03, 2021 187.82 189.71 187.00 188.65 2,441,174 +0.06(+0.03%)
Jun 02, 2021 190.70 190.70 187.77 188.58 2,793,593 -1.23(-0.65%)
Jun 01, 2021 192.36 192.71 189.74 189.81 2,095,113 -1.17(-0.61%)
May 28, 2021 190.20 192.11 189.58 190.98 2,391,248 +1.60(+0.85%)
May 27, 2021 190.69 192.99 188.66 189.37 5,742,001 -0.90(-0.47%)
May 26, 2021 189.04 190.63 188.52 190.27 2,670,350 +2.06(+1.10%)
May 25, 2021 189.87 191.47 187.92 188.21 2,712,630 -1.73(-0.91%)
May 24, 2021 190.51 190.91 189.16 189.94 2,226,376 +1.39(+0.74%)
May 21, 2021 190.60 191.23 188.47 188.55 4,413,505 -0.93(-0.49%)
May 20, 2021 189.84 191.02 188.42 189.48 3,067,221 -0.36(-0.19%)
May 19, 2021 187.76 189.93 186.56 189.84 2,418,060 +0.32(+0.17%)
May 18, 2021 192.21 192.21 189.51 189.53 2,377,867 -2.04(-1.06%)
May 17, 2021 190.87 192.15 190.42 191.56 2,339,158 -0.08(-0.04%)
May 14, 2021 192.02 192.86 190.52 191.64 2,634,996 +0.63(+0.33%)
May 13, 2021 187.04 192.10 186.99 191.01 3,622,189 +4.40(+2.36%)
May 12, 2021 187.95 189.40 186.31 186.61 3,010,947 -3.22(-1.69%)
May 11, 2021 189.47 190.42 187.41 189.83 3,487,264 -1.59(-0.83%)
May 10, 2021 192.63 194.49 191.09 191.42 4,028,340 -1.21(-0.63%)
May 07, 2021 189.99 193.38 189.36 192.63 2,985,394 +2.41(+1.27%)
May 06, 2021 190.35 190.42 187.82 190.22 5,300,976 +0.23(+0.12%)
May 05, 2021 190.36 191.08 188.44 190.00 4,730,215 +0.19(+0.10%)
May 04, 2021 187.41 190.69 186.75 189.81 6,520,107 +1.87(+0.99%)
May 03, 2021 183.71 188.99 183.44 187.94 8,222,907 +7.39(+4.09%)
Apr 30, 2021 178.63 182.25 176.98 180.55 6,697,044 +0.12(+0.07%)
Apr 29, 2021 177.04 181.12 175.07 180.43 7,844,335 +4.74(+2.70%)
Apr 28, 2021 173.05 175.74 171.91 175.69 7,122,227 +3.75(+2.18%)
Apr 27, 2021 168.51 174.73 168.02 171.94 16,557,451 +16.23(+10.42%)
Apr 26, 2021 159.23 159.29 154.73 155.71 4,483,179 -2.79(-1.76%)
Apr 23, 2021 157.52 159.70 157.06 158.50 2,717,816 +1.28(+0.82%)
Apr 22, 2021 157.06 160.12 156.95 157.22 3,475,127 -0.94(-0.59%)
Apr 21, 2021 158.88 159.01 157.27 158.16 3,618,056 -0.99(-0.62%)
Apr 20, 2021 157.56 159.29 156.62 159.15 2,983,081 +1.44(+0.92%)
Apr 19, 2021 159.34 159.34 157.34 157.70 2,951,168 -1.46(-0.92%)
Apr 16, 2021 159.54 160.47 158.48 159.16 3,184,579 +0.06(+0.04%)
Apr 15, 2021 158.40 160.17 156.33 159.10 3,544,519 +3.04(+1.95%)
Apr 14, 2021 158.38 158.89 155.78 156.06 2,926,261 -2.84(-1.79%)
Apr 13, 2021 157.04 159.35 156.48 158.91 2,782,954 +0.74(+0.47%)
Apr 12, 2021 155.38 158.83 154.77 158.16 3,413,851 +2.34(+1.50%)
Apr 09, 2021 153.46 155.83 153.06 155.83 2,912,921 +2.59(+1.69%)
Apr 08, 2021 152.81 153.44 151.68 153.24 2,291,013 +0.95(+0.62%)
Apr 07, 2021 153.16 153.53 151.63 152.29 2,348,318 -0.90(-0.59%)
Apr 06, 2021 152.42 154.13 151.65 153.19 2,783,628 +0.90(+0.59%)
Apr 05, 2021 152.43 153.26 151.55 152.29 2,614,893 +0.59(+0.39%)
Apr 01, 2021 150.72 152.46 149.53 151.70 4,081,748 +1.14(+0.76%)
Mar 31, 2021 149.88 151.45 148.44 150.56 4,164,376 +1.20(+0.80%)
Mar 30, 2021 148.40 150.56 148.26 149.36 2,711,048 +0.44(+0.30%)
Mar 29, 2021 148.45 149.65 147.61 148.92 3,051,443 +0.14(+0.09%)
Mar 26, 2021 145.69 148.88 145.06 148.78 3,540,127 +4.19(+2.90%)
Mar 25, 2021 141.26 144.94 140.56 144.59 3,324,479 +2.96(+2.09%)
Mar 24, 2021 141.76 143.72 141.44 141.63 2,580,028 +0.04(+0.03%)
Mar 23, 2021 141.71 143.62 141.03 141.58 3,296,150 -1.06(-0.75%)
Mar 22, 2021 141.43 143.23 140.41 142.65 4,395,966 +1.57(+1.11%)
Mar 19, 2021 142.97 146.35 140.55 141.08 16,861,954 -0.81(-0.57%)
Mar 18, 2021 142.11 142.72 140.77 141.88 3,349,165 -0.40(-0.28%)
Mar 17, 2021 142.40 143.26 141.32 142.28 4,114,199 -1.92(-1.33%)
Mar 16, 2021 144.17 145.39 142.97 144.21 2,707,052 +0.16(+0.11%)
Mar 15, 2021 148.71 148.73 142.61 144.05 5,122,638 -4.47(-3.01%)
Mar 12, 2021 147.56 148.91 146.97 148.52 2,161,855 +0.40(+0.27%)
Mar 11, 2021 146.99 149.40 146.48 148.12 3,280,691 +1.78(+1.22%)
Mar 10, 2021 145.56 147.18 145.01 146.34 2,835,505 +1.74(+1.20%)
Mar 09, 2021 142.78 146.27 142.78 144.60 2,880,275 +2.13(+1.49%)
Mar 08, 2021 146.34 147.23 142.38 142.48 3,586,283 -3.13(-2.15%)
Mar 05, 2021 142.04 146.30 140.89 145.60 4,145,541 +4.38(+3.10%)
Mar 04, 2021 141.76 142.85 139.54 141.22 4,187,439 -0.87(-0.61%)
Mar 03, 2021 142.23 143.63 141.60 142.09 2,973,844 -0.83(-0.58%)
Mar 02, 2021 143.28 144.51 141.61 142.92 2,996,172 -0.09(-0.06%)
Mar 01, 2021 141.31 144.06 140.45 143.01 3,693,710 +3.22(+2.31%)
Feb 26, 2021 140.45 141.02 138.69 139.79 3,943,661 +0.28(+0.20%)
Feb 25, 2021 141.19 141.97 139.08 139.50 2,952,237 -2.27(-1.60%)
Feb 24, 2021 141.96 143.39 140.89 141.77 3,343,757 -0.66(-0.46%)
Feb 23, 2021 142.28 142.97 139.73 142.43 4,951,365 -0.70(-0.49%)
Feb 22, 2021 141.46 143.93 139.94 143.12 4,396,760 +0.94(+0.66%)
Feb 19, 2021 142.89 143.73 141.99 142.19 3,479,721 -0.50(-0.35%)
Feb 18, 2021 140.64 143.12 139.60 142.68 4,085,766 +0.99(+0.70%)
Feb 17, 2021 141.78 142.49 140.73 141.70 3,355,369 -0.66(-0.46%)
Feb 16, 2021 144.29 144.31 141.77 142.36 3,256,887 -1.44(-1.00%)
Feb 12, 2021 142.99 144.19 142.61 143.80 2,912,958 +0.90(+0.63%)
Feb 11, 2021 146.10 146.34 141.86 142.90 3,620,079 -2.90(-1.99%)
Feb 10, 2021 147.80 148.06 144.81 145.80 3,342,926 -1.11(-0.75%)
Feb 09, 2021 143.90 147.50 143.26 146.91 3,491,487 +3.05(+2.12%)
Feb 08, 2021 144.72 145.63 143.29 143.85 2,547,609 -0.82(-0.57%)
Feb 05, 2021 143.46 144.81 142.33 144.67 2,908,981 +1.87(+1.31%)
Feb 04, 2021 140.14 142.94 138.90 142.81 3,188,700 +2.24(+1.60%)
Feb 03, 2021 141.42 142.11 138.04 140.56 5,178,049 -0.51(-0.36%)
Feb 02, 2021 143.63 144.51 138.11 141.07 12,209,734 +3.55(+2.58%)
Feb 01, 2021 137.47 138.31 136.34 137.53 5,421,068 +1.11(+0.81%)
Jan 29, 2021 137.88 138.79 136.21 136.42 5,690,136 -2.00(-1.44%)
Jan 28, 2021 139.70 140.27 138.35 138.41 2,911,450 -0.33(-0.24%)
Jan 27, 2021 140.16 140.46 138.17 138.75 3,202,988 -3.33(-2.34%)
Jan 26, 2021 142.91 143.25 141.25 142.07 3,365,135 -0.28(-0.20%)
Jan 25, 2021 140.56 144.46 140.03 142.36 4,473,268 +2.43(+1.74%)
Jan 22, 2021 139.41 141.21 138.53 139.93 3,558,110 -0.98(-0.69%)
Jan 21, 2021 140.24 142.31 140.13 140.90 2,275,657 +0.23(+0.16%)
Jan 20, 2021 138.10 141.07 137.32 140.68 3,439,998 +3.13(+2.28%)
Jan 19, 2021 140.55 140.64 137.34 137.54 5,151,551 -2.31(-1.65%)
Jan 15, 2021 143.22 143.43 139.24 139.85 5,472,321 -4.02(-2.80%)
Jan 14, 2021 144.07 145.74 143.65 143.87 2,980,329 +0.32(+0.22%)
Jan 13, 2021 143.94 144.73 142.53 143.55 3,002,731 -0.71(-0.49%)
Jan 12, 2021 142.90 144.73 140.75 144.26 5,239,839 +1.81(+1.27%)
Jan 11, 2021 139.82 142.52 138.83 142.45 6,962,629 +3.05(+2.19%)
Jan 08, 2021 140.03 140.73 138.59 139.40 5,504,817 -0.54(-0.38%)
Jan 07, 2021 142.24 142.46 139.18 139.94 6,835,677 -1.80(-1.27%)
Jan 06, 2021 141.06 143.57 140.82 141.73 5,749,395 -0.42(-0.30%)
Jan 05, 2021 143.18 144.35 141.90 142.15 4,501,285 -2.01(-1.39%)
Jan 04, 2021 148.21 148.33 142.47 144.16 4,888,544 -4.05(-2.73%)
Dec 31, 2020 148.21 148.21 148.21 3,529,349 +1.91(+1.31%)
Dec 30, 2020 149.46 149.46 146.23 146.30 3,529,349 -2.47(-1.66%)
Dec 29, 2020 151.16 151.39 148.21 148.76 3,252,459 -2.05(-1.36%)
Dec 28, 2020 151.91 152.43 150.41 150.81 2,114,558 -0.73(-0.48%)
Dec 24, 2020 152.27 152.57 150.91 151.54 1,143,049 -0.40(-0.26%)
Dec 23, 2020 153.47 154.84 151.92 151.94 2,901,069 -1.69(-1.10%)
Dec 22, 2020 151.67 154.24 151.39 153.63 2,828,269 +1.73(+1.14%)
Dec 21, 2020 151.75 153.53 150.52 151.90 3,609,904 -2.28(-1.48%)
Dec 18, 2020 152.30 154.45 150.62 154.18 9,750,348 +0.61(+0.40%)
Dec 17, 2020 150.27 154.29 149.65 153.57 4,974,622 +3.84(+2.56%)
Dec 16, 2020 147.33 151.08 147.33 149.73 3,886,469 +2.60(+1.77%)
Dec 15, 2020 147.06 148.20 146.22 147.13 2,903,435 +0.48(+0.33%)
Dec 14, 2020 151.18 151.18 146.62 146.64 3,845,566 -1.57(-1.06%)
Dec 11, 2020 145.66 148.75 145.53 148.21 5,428,348 +3.66(+2.53%)
Dec 10, 2020 146.98 147.38 144.01 144.55 5,334,326 -4.35(-2.92%)
Dec 09, 2020 147.45 149.49 146.99 148.90 3,765,172 +2.46(+1.68%)
Dec 08, 2020 147.61 148.07 146.03 146.44 4,409,984 -0.95(-0.65%)
Dec 07, 2020 147.97 148.11 146.19 147.39 3,538,753 +0.19(+0.13%)
Dec 04, 2020 147.92 148.38 146.40 147.20 3,143,045 -0.51(-0.35%)
Dec 03, 2020 148.84 149.82 147.35 147.71 3,226,968 -0.88(-0.59%)
Dec 02, 2020 147.72 148.70 146.54 148.59 4,374,768 +0.77(+0.52%)
Dec 01, 2020 152.71 153.31 147.77 147.82 6,103,414 -2.74(-1.82%)
Nov 30, 2020 149.24 150.70 147.95 150.56 5,345,572 +1.92(+1.29%)
Nov 27, 2020 150.46 150.88 147.76 148.64 2,518,572 -1.42(-0.94%)
Nov 25, 2020 151.47 152.25 149.07 150.06 3,974,085 -1.93(-1.27%)
Nov 24, 2020 147.82 152.35 147.48 151.99 6,103,522 +5.36(+3.66%)
Nov 23, 2020 145.66 146.74 144.26 146.62 4,284,740 +2.50(+1.73%)
Nov 20, 2020 146.39 146.80 144.08 144.12 4,532,997 -2.39(-1.63%)
Nov 19, 2020 147.86 147.86 145.83 146.52 3,566,088 -1.73(-1.17%)
Nov 18, 2020 148.69 151.00 148.25 148.25 3,853,436 -0.38(-0.25%)
Nov 17, 2020 148.41 149.09 145.66 148.63 4,120,786 +0.39(+0.26%)
Nov 16, 2020 143.60 148.28 141.92 148.24 4,988,337 +4.20(+2.91%)
Nov 13, 2020 144.51 145.31 143.60 144.05 2,988,631 +0.49(+0.34%)
Nov 12, 2020 145.52 145.66 142.29 143.55 4,624,557 -2.22(-1.52%)
Nov 11, 2020 145.53 147.15 144.49 145.77 3,702,725 +1.67(+1.16%)
Nov 10, 2020 143.23 144.56 140.86 144.10 3,804,371 +1.32(+0.92%)
Nov 09, 2020 143.55 146.54 138.83 142.78 10,804,228 -3.90(-2.66%)
Nov 06, 2020 143.53 147.22 142.65 146.68 3,383,755 +3.60(+2.52%)
Nov 05, 2020 144.86 145.08 141.90 143.08 4,568,047 +0.86(+0.60%)
Nov 04, 2020 143.56 144.63 140.45 142.22 4,031,299 -0.79(-0.55%)
Nov 03, 2020 141.23 144.03 140.27 143.01 3,588,355 +3.44(+2.46%)
Nov 02, 2020 138.95 141.00 137.31 139.57 4,483,606 +2.13(+1.55%)
Oct 30, 2020 139.97 140.37 135.81 137.44 5,994,048 -3.72(-2.63%)
Oct 29, 2020 138.28 143.48 137.99 141.15 6,682,576 +4.88(+3.58%)
Oct 28, 2020 141.88 143.35 136.11 136.27 12,703,086 -13.17(-8.82%)
Oct 27, 2020 149.49 150.17 147.50 149.44 6,540,422 +2.48(+1.69%)
Oct 26, 2020 149.51 149.51 145.37 146.96 4,630,741 -3.41(-2.27%)
Oct 23, 2020 150.83 151.99 149.86 150.37 3,158,553 -0.95(-0.63%)
Oct 22, 2020 152.52 152.84 150.15 151.33 4,455,941 +0.23(+0.15%)
Oct 21, 2020 154.34 155.72 151.03 151.10 5,045,250 -1.88(-1.23%)
Oct 20, 2020 151.46 155.14 150.78 152.98 3,185,299 +2.43(+1.61%)
Oct 19, 2020 152.87 154.13 149.68 150.55 3,296,789 -2.05(-1.34%)
Oct 16, 2020 153.15 154.12 152.44 152.59 3,940,017 +0.35(+0.23%)
Oct 15, 2020 151.05 152.26 150.47 152.25 3,499,496 -0.83(-0.54%)
Oct 14, 2020 153.71 153.92 152.03 153.08 3,614,184 -0.30(-0.19%)
Oct 13, 2020 153.52 154.97 152.99 153.37 3,449,800 -1.06(-0.69%)
Oct 12, 2020 152.96 154.66 152.39 154.43 2,598,062 +1.62(+1.06%)
Oct 09, 2020 152.66 153.42 151.21 152.81 3,270,582 +0.42(+0.28%)
Oct 08, 2020 153.56 153.94 151.73 152.39 3,197,510 -0.68(-0.45%)
Oct 07, 2020 149.24 153.47 148.97 153.08 4,395,573 +4.93(+3.33%)
Oct 06, 2020 148.08 150.50 147.59 148.14 4,196,402 +0.17(+0.11%)
Oct 05, 2020 147.10 148.68 146.47 147.98 3,128,996 +1.93(+1.32%)
Oct 02, 2020 145.79 147.40 144.99 146.05 5,124,332 -0.60(-0.41%)
Oct 01, 2020 147.87 149.41 145.98 146.66 5,639,029 +0.89(+0.61%)
Sep 30, 2020 148.09 148.42 144.77 145.76 6,202,095 -1.63(-1.11%)
Sep 29, 2020 147.67 149.12 146.19 147.40 3,559,683 -0.35(-0.24%)
Sep 28, 2020 148.63 150.44 147.39 147.75 4,958,033 +2.43(+1.67%)
Sep 25, 2020 139.32 146.09 139.32 145.32 5,029,107 +5.00(+3.56%)
Sep 24, 2020 140.94 142.21 138.21 140.32 3,400,651 -1.00(-0.71%)
Sep 23, 2020 142.15 145.00 141.13 141.32 4,389,736 -0.30(-0.21%)
Sep 22, 2020 140.26 141.84 139.59 141.62 3,488,583 +0.73(+0.52%)
Sep 21, 2020 141.21 142.54 137.67 140.89 4,449,390 +1.22(+0.88%)
Sep 18, 2020 140.09 143.24 139.46 139.66 8,315,351 -0.08(-0.06%)
Sep 17, 2020 137.37 140.20 137.30 139.74 3,429,557 -0.10(-0.08%)
Sep 16, 2020 145.91 146.40 139.55 139.85 6,559,233 -1.45(-1.03%)
Sep 15, 2020 140.47 141.51 138.54 141.30 3,692,025 +1.22(+0.87%)
Sep 14, 2020 140.75 141.85 139.11 140.09 4,133,624 +1.11(+0.80%)
Sep 11, 2020 138.64 140.50 137.72 138.97 2,819,834 +0.86(+0.62%)
Sep 10, 2020 140.83 141.06 137.41 138.12 2,801,806 -1.67(-1.20%)
Sep 09, 2020 138.26 140.80 138.26 139.79 2,649,167 +2.93(+2.14%)
Sep 08, 2020 138.90 140.01 136.43 136.86 3,631,012 -3.79(-2.69%)
Sep 04, 2020 140.17 141.58 135.26 140.65 4,116,750 +2.41(+1.75%)
Sep 03, 2020 141.95 142.98 137.29 138.23 5,435,696 -6.79(-4.68%)
Sep 02, 2020 142.86 145.39 141.89 145.02 4,317,553 +2.74(+1.92%)
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.