Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 92.71 92.71 91.44 91.82 4,063,110 -0.49(-0.53%)
Aug 30, 2017 92.23 92.85 92.23 92.31 2,451,866 +0.06(+0.07%)
Aug 29, 2017 91.17 92.34 90.69 92.24 2,594,553 +0.88(+0.97%)
Aug 28, 2017 91.36 91.58 91.19 91.36 2,401,395 +0.31(+0.34%)
Aug 25, 2017 91.32 91.62 90.99 91.05 2,509,811 +0.04(+0.04%)
Aug 24, 2017 91.40 91.50 90.92 91.01 1,429,274 -0.16(-0.18%)
Aug 23, 2017 91.62 91.62 90.93 91.17 1,903,619 -0.84(-0.92%)
Aug 22, 2017 91.53 92.20 91.40 92.01 1,985,549 +0.62(+0.68%)
Aug 21, 2017 91.00 91.69 90.87 91.39 1,812,512 +0.39(+0.43%)
Aug 18, 2017 90.67 91.69 90.47 91.00 2,801,528 +0.34(+0.37%)
Aug 17, 2017 92.01 92.18 90.65 90.66 3,038,909 -1.48(-1.60%)
Aug 16, 2017 91.74 92.60 91.70 92.14 2,735,528 +0.47(+0.51%)
Aug 15, 2017 91.27 91.87 91.13 91.67 2,473,413 +0.39(+0.43%)
Aug 14, 2017 90.07 91.36 89.99 91.28 3,020,298 +1.81(+2.02%)
Aug 11, 2017 89.51 90.31 89.35 89.47 2,588,037 +0.42(+0.47%)
Aug 10, 2017 89.55 89.78 89.03 89.05 2,562,949 -0.53(-0.59%)
Aug 09, 2017 89.23 89.66 89.03 89.58 2,369,925 +0.41(+0.46%)
Aug 08, 2017 90.05 90.21 89.10 89.17 3,524,692 +0.02(+0.03%)
Aug 07, 2017 89.26 89.28 88.80 89.15 2,128,152 -0.15(-0.17%)
Aug 04, 2017 88.95 89.33 88.56 89.30 2,742,269 +0.42(+0.48%)
Aug 03, 2017 88.44 89.08 88.33 88.88 3,156,158 +0.21(+0.23%)
Aug 02, 2017 87.56 88.82 87.54 88.67 2,830,954 +0.87(+0.99%)
Aug 01, 2017 88.30 88.30 87.39 87.80 3,342,081 -0.10(-0.11%)
Jul 31, 2017 87.70 88.46 87.63 87.90 4,472,365 +0.50(+0.57%)
Jul 28, 2017 86.37 87.59 86.01 87.39 5,364,042 +1.49(+1.73%)
Jul 27, 2017 88.46 88.46 85.26 85.90 9,342,995 -3.59(-4.01%)
Jul 26, 2017 90.49 90.56 89.40 89.49 3,736,520 -0.74(-0.82%)
Jul 25, 2017 89.92 90.66 89.59 90.23 2,784,832 +0.85(+0.95%)
Jul 24, 2017 89.64 89.72 89.24 89.38 2,881,077 -0.42(-0.47%)
Jul 21, 2017 89.54 90.13 89.38 89.80 2,224,666 +0.08(+0.09%)
Jul 20, 2017 90.22 90.22 89.60 89.72 2,807,048 -0.33(-0.36%)
Jul 19, 2017 89.03 90.05 88.67 90.05 3,189,383 +0.92(+1.04%)
Jul 18, 2017 89.23 89.38 88.88 89.12 2,688,521 -0.16(-0.18%)
Jul 17, 2017 89.16 89.47 88.76 89.28 3,281,484 -0.30(-0.34%)
Jul 14, 2017 88.48 89.74 88.34 89.58 4,110,318 +1.00(+1.12%)
Jul 13, 2017 88.00 88.92 87.80 88.59 2,868,368 +0.47(+0.53%)
Jul 12, 2017 88.17 88.55 87.78 88.12 2,755,471 +0.40(+0.45%)
Jul 11, 2017 87.86 87.96 87.31 87.72 2,240,921 -0.11(-0.13%)
Jul 10, 2017 87.74 88.13 87.50 87.83 2,131,555 -0.12(-0.14%)
Jul 07, 2017 87.22 88.16 86.99 87.95 2,186,774 +0.89(+1.03%)
Jul 06, 2017 88.08 86.94 87.06 2,054,396 -1.02(-1.16%)
Jul 05, 2017 88.12 88.58 87.86 88.08 2,043,669 -0.07(-0.08%)
Jul 03, 2017 88.38 88.97 88.13 88.15 1,616,445 +0.02(+0.02%)
Jun 30, 2017 87.83 88.47 87.47 88.13 2,733,025 +0.65(+0.74%)
Jun 29, 2017 87.44 87.86 87.20 87.49 2,771,526 -0.24(-0.27%)
Jun 28, 2017 87.97 88.37 87.35 87.73 3,759,822 +0.33(+0.37%)
Jun 27, 2017 88.24 88.81 87.40 87.40 2,703,558 -1.07(-1.21%)
Jun 26, 2017 88.19 88.90 88.07 88.47 2,760,144 +0.59(+0.67%)
Jun 23, 2017 87.04 88.70 86.84 87.88 5,461,014 +0.96(+1.10%)
Jun 22, 2017 86.68 87.31 86.62 86.92 2,024,621 -0.10(-0.11%)
Jun 21, 2017 87.52 87.55 86.76 87.02 3,509,570 -0.33(-0.38%)
Jun 20, 2017 88.34 88.36 87.33 87.35 2,611,238 -1.00(-1.14%)
Jun 19, 2017 88.29 88.60 87.85 88.36 2,698,861 +0.22(+0.25%)
Jun 16, 2017 88.11 88.52 87.69 88.13 5,154,165 +0.26(+0.30%)
Jun 15, 2017 86.72 87.93 86.72 87.87 2,900,570 +0.69(+0.80%)
Jun 14, 2017 87.61 87.85 86.91 87.18 3,054,528 -0.37(-0.42%)
Jun 13, 2017 86.91 87.66 86.83 87.54 3,146,100 +0.73(+0.84%)
Jun 12, 2017 85.30 86.83 85.43 86.82 4,188,687 +1.52(+1.78%)
Jun 09, 2017 84.88 85.32 84.42 85.30 3,556,345 +0.22(+0.26%)
Jun 08, 2017 85.42 84.65 85.07 2,913,689 +0.06(+0.07%)
Jun 07, 2017 85.60 85.66 84.70 85.02 3,064,520 -0.60(-0.70%)
Jun 06, 2017 85.93 86.02 85.55 85.62 3,254,740 -0.41(-0.48%)
Jun 05, 2017 85.66 86.45 85.47 86.03 3,287,417 +0.22(+0.26%)
Jun 02, 2017 85.86 86.77 85.25 85.81 5,248,499 +0.01(+0.01%)
Jun 01, 2017 84.87 86.15 84.24 85.80 6,063,552 +1.35(+1.59%)
May 31, 2017 85.35 85.43 83.94 84.45 6,283,085 -0.67(-0.79%)
May 30, 2017 84.09 85.60 83.89 85.12 3,012,535 +0.75(+0.89%)
May 26, 2017 84.32 84.55 84.10 84.37 2,291,202 -0.06(-0.07%)
May 25, 2017 83.82 84.47 83.70 84.43 3,001,223 +0.97(+1.17%)
May 24, 2017 82.74 83.53 82.67 83.46 2,380,109 +0.41(+0.50%)
May 23, 2017 82.62 83.14 82.40 83.04 2,634,560 +0.33(+0.40%)
May 22, 2017 82.36 82.91 82.17 82.71 2,404,184 +0.29(+0.35%)
May 19, 2017 82.28 82.79 82.09 82.42 2,962,805 +0.18(+0.22%)
May 18, 2017 82.04 82.60 81.38 82.24 3,627,322 +0.25(+0.31%)
May 17, 2017 83.28 82.99 81.91 81.98 3,856,146 -1.30(-1.56%)
May 16, 2017 83.91 83.97 82.82 83.28 3,084,693 -0.63(-0.75%)
May 15, 2017 83.32 84.06 83.06 83.91 3,253,550 +0.92(+1.11%)
May 12, 2017 82.72 83.13 82.60 82.99 2,575,184 -0.02(-0.02%)
May 11, 2017 82.99 83.08 82.07 83.00 3,860,662 -0.10(-0.12%)
May 10, 2017 83.86 83.91 82.84 83.10 4,696,146 -1.11(-1.32%)
May 09, 2017 85.04 85.12 83.88 84.21 2,955,105 -0.80(-0.94%)
May 08, 2017 84.88 85.07 84.39 85.01 3,172,625 +0.07(+0.08%)
May 05, 2017 84.85 85.04 84.62 84.94 2,809,747 +0.30(+0.35%)
May 04, 2017 84.92 85.26 84.28 84.64 2,206,097 -0.24(-0.28%)
May 03, 2017 84.51 84.97 84.28 84.88 2,414,427 +0.34(+0.40%)
May 02, 2017 84.29 84.69 84.25 84.54 2,414,148 +0.30(+0.36%)
May 01, 2017 84.93 84.93 84.21 84.24 2,499,925 -0.73(-0.86%)
Apr 28, 2017 86.18 86.42 84.66 84.96 3,935,962 -1.08(-1.26%)
Apr 27, 2017 85.23 86.40 83.48 86.05 5,910,033 +0.96(+1.12%)
Apr 26, 2017 84.78 85.86 84.56 85.09 5,774,526 +0.21(+0.24%)
Apr 25, 2017 84.67 85.25 84.66 84.88 3,321,488 +0.31(+0.36%)
Apr 24, 2017 84.40 84.78 84.03 84.58 3,088,011 +0.95(+1.13%)
Apr 21, 2017 83.58 83.91 83.37 83.63 3,845,659 +0.19(+0.23%)
Apr 20, 2017 82.82 83.60 82.68 83.44 3,066,769 +0.85(+1.02%)
Apr 19, 2017 82.69 83.09 82.49 82.59 2,589,110 +0.28(+0.35%)
Apr 18, 2017 82.64 82.81 81.88 82.31 3,847,723 -0.61(-0.73%)
Apr 17, 2017 82.28 82.92 82.16 82.92 2,180,279 +0.89(+1.09%)
Apr 13, 2017 82.37 82.67 81.99 82.02 3,593,170 -0.39(-0.47%)
Apr 12, 2017 83.07 83.29 82.37 82.41 3,839,059 -1.20(-1.44%)
Apr 11, 2017 83.93 83.94 83.20 83.61 3,831,514 -0.53(-0.63%)
Apr 10, 2017 83.37 84.50 83.31 84.14 4,664,103 +1.13(+1.36%)
Apr 07, 2017 84.05 84.28 82.95 83.01 4,062,763 -1.33(-1.57%)
Apr 06, 2017 84.42 84.55 84.21 84.34 3,572,481 -0.06(-0.07%)
Apr 05, 2017 84.55 85.22 84.24 84.39 3,317,328 +0.09(+0.10%)
Apr 04, 2017 84.05 84.36 83.57 84.31 2,705,041 +0.18(+0.22%)
Apr 03, 2017 85.12 85.18 83.87 84.13 3,346,467 -0.71(-0.84%)
Mar 31, 2017 84.19 85.15 84.19 84.84 3,134,258 +0.51(+0.60%)
Mar 30, 2017 83.66 84.47 83.30 84.33 2,177,477 +0.50(+0.59%)
Mar 29, 2017 83.53 84.09 83.38 83.83 2,389,553 -0.13(-0.15%)
Mar 28, 2017 82.80 84.22 82.62 83.96 4,036,489 +1.11(+1.35%)
Mar 27, 2017 82.61 83.00 82.03 82.84 2,717,321 -0.21(-0.26%)
Mar 24, 2017 83.56 83.68 82.86 83.06 3,195,936 -0.47(-0.57%)
Mar 23, 2017 84.23 84.51 83.31 83.53 3,053,468 -0.69(-0.82%)
Mar 22, 2017 84.57 84.73 83.71 84.22 2,886,459 +0.01(+0.01%)
Mar 21, 2017 85.00 85.50 84.11 84.21 3,905,904 -0.48(-0.57%)
Mar 20, 2017 85.43 85.55 84.54 84.69 2,998,645 -0.81(-0.95%)
Mar 17, 2017 85.32 86.16 85.11 85.51 5,580,395 +0.28(+0.32%)
Mar 16, 2017 85.23 85.33 84.83 85.23 3,047,300 +0.05(+0.06%)
Mar 15, 2017 84.83 85.62 84.48 85.18 4,115,311 +0.72(+0.85%)
Mar 14, 2017 84.75 84.93 84.16 84.47 3,476,757 -0.52(-0.61%)
Mar 13, 2017 84.23 85.00 84.05 84.99 3,344,699 +0.60(+0.71%)
Mar 10, 2017 84.02 84.48 83.61 84.39 3,740,140 +0.66(+0.78%)
Mar 09, 2017 83.91 84.00 83.51 83.73 2,910,308 +0.13(+0.16%)
Mar 08, 2017 83.52 83.90 83.21 83.60 2,870,961 +0.07(+0.09%)
Mar 07, 2017 83.81 84.12 83.42 83.52 2,765,380 -0.36(-0.43%)
Mar 06, 2017 83.43 84.10 83.20 83.89 3,139,018 +0.13(+0.16%)
Mar 03, 2017 83.91 84.28 83.62 83.75 3,455,968 -0.02(-0.02%)
Mar 02, 2017 84.59 84.59 83.70 83.77 3,150,272 -0.73(-0.86%)
Mar 01, 2017 84.58 84.90 84.35 84.50 4,282,797 +0.88(+1.05%)
Feb 28, 2017 84.35 84.59 83.40 83.62 4,798,601 -0.77(-0.91%)
Feb 27, 2017 83.92 84.42 83.61 84.39 3,511,184 +0.43(+0.52%)
Feb 24, 2017 82.91 83.96 82.84 83.95 3,436,896 +0.86(+1.04%)
Feb 23, 2017 83.81 83.88 82.93 83.09 5,029,189 -0.42(-0.50%)
Feb 22, 2017 83.37 84.47 83.21 83.51 6,618,757 -1.66(-1.95%)
Feb 21, 2017 84.52 85.29 84.28 85.17 4,834,560 +0.65(+0.77%)
Feb 17, 2017 84.52 84.52 84.52 0 -0.25(-0.30%)
Feb 16, 2017 85.47 85.49 84.33 84.77 6,513,536 -0.77(-0.90%)
Feb 15, 2017 85.42 85.66 84.96 85.54 3,535,678 +0.02(+0.03%)
Feb 14, 2017 85.27 85.79 84.44 85.52 7,492,408 +0.38(+0.45%)
Feb 13, 2017 84.47 85.16 84.37 85.13 4,942,104 +0.91(+1.08%)
Feb 10, 2017 83.56 84.35 83.38 84.22 5,114,252 +0.69(+0.83%)
Feb 09, 2017 83.30 83.96 83.19 83.53 3,079,077 +0.24(+0.28%)
Feb 08, 2017 83.02 83.48 82.79 83.30 4,331,372 +0.37(+0.44%)
Feb 07, 2017 83.47 83.56 82.63 82.93 4,574,769 -0.29(-0.35%)
Feb 06, 2017 83.66 83.96 82.97 83.22 4,389,662 -0.70(-0.83%)
Feb 03, 2017 82.94 84.11 82.64 83.92 6,193,665 +1.45(+1.76%)
Feb 02, 2017 82.61 82.94 81.92 82.46 5,548,357 -0.20(-0.24%)
Feb 01, 2017 84.58 85.17 81.00 82.66 18,703,964 -2.97(-3.46%)
Jan 31, 2017 87.73 87.73 85.27 85.63 16,255,792 -6.20(-6.75%)
Jan 30, 2017 92.52 92.52 91.28 91.83 3,707,653 -0.83(-0.90%)
Jan 27, 2017 91.80 92.74 91.48 92.66 2,911,116 +0.91(+0.99%)
Jan 26, 2017 91.78 92.08 91.44 91.75 2,289,466 -0.05(-0.05%)
Jan 25, 2017 91.20 91.90 90.92 91.79 2,606,367 +0.74(+0.81%)
Jan 24, 2017 89.92 91.22 89.57 91.06 2,749,274 +1.25(+1.39%)
Jan 23, 2017 90.22 90.26 89.56 89.81 2,153,265 -0.39(-0.43%)
Jan 20, 2017 89.79 90.23 89.70 90.20 3,024,223 +0.54(+0.60%)
Jan 19, 2017 90.21 90.35 89.45 89.66 2,355,181 -0.54(-0.60%)
Jan 18, 2017 89.74 90.59 89.46 90.20 2,600,835 +0.70(+0.78%)
Jan 17, 2017 89.20 89.53 88.99 89.50 3,153,964 -0.13(-0.15%)
Jan 13, 2017 89.64 89.64 89.64 0 +0.26(+0.29%)
Jan 12, 2017 89.61 89.61 88.90 89.38 2,443,204 -0.21(-0.24%)
Jan 11, 2017 89.17 89.82 89.17 89.59 2,934,768 +0.20(+0.23%)
Jan 10, 2017 89.94 90.08 88.99 89.39 3,679,990 -0.67(-0.74%)
Jan 09, 2017 90.23 90.38 89.84 90.05 2,504,652 -0.49(-0.55%)
Jan 06, 2017 90.23 90.75 89.86 90.55 2,252,001 +0.18(+0.20%)
Jan 05, 2017 90.23 91.00 90.11 90.37 2,365,666 +0.05(+0.05%)
Jan 04, 2017 90.47 90.90 90.20 90.32 2,333,383 +0.02(+0.03%)
Jan 03, 2017 90.64 91.07 89.95 90.30 3,046,921 +0.35(+0.38%)
Dec 30, 2016 89.95 89.95 89.95 0 -0.27(-0.30%)
Dec 29, 2016 90.41 90.62 89.86 90.22 1,799,984 -0.17(-0.19%)
Dec 28, 2016 91.16 91.24 90.33 90.39 1,964,930 -0.73(-0.80%)
Dec 27, 2016 91.25 91.63 91.07 91.12 1,262,664 +0.13(+0.14%)
Dec 23, 2016 90.99 90.99 90.99 0 -0.26(-0.28%)
Dec 22, 2016 91.52 91.60 90.85 91.25 2,510,303 +0.16(+0.17%)
Dec 21, 2016 91.83 92.13 91.03 91.10 3,859,579 -1.11(-1.21%)
Dec 20, 2016 91.95 92.41 91.89 92.21 2,643,776 +0.42(+0.46%)
Dec 19, 2016 91.22 92.04 91.06 91.79 2,816,513 +0.92(+1.01%)
Dec 16, 2016 92.10 92.22 90.30 90.87 7,064,888 -1.15(-1.25%)
Dec 15, 2016 91.97 92.49 91.36 92.02 3,881,724 +0.02(+0.02%)
Dec 14, 2016 94.04 94.09 91.75 92.01 6,351,874 -2.28(-2.41%)
Dec 13, 2016 94.41 94.49 93.65 94.28 3,917,982 +0.02(+0.02%)
Dec 12, 2016 93.69 94.50 93.63 94.26 3,517,900 +0.42(+0.44%)
Dec 09, 2016 93.30 93.99 92.93 93.84 4,074,762 +0.49(+0.52%)
Dec 08, 2016 93.37 93.59 92.70 93.36 2,750,083 +0.28(+0.30%)
Dec 07, 2016 91.23 93.21 91.23 93.07 3,236,176 +1.63(+1.78%)
Dec 06, 2016 91.41 91.58 91.04 91.44 2,237,266 -0.02(-0.02%)
Dec 05, 2016 91.73 91.76 91.30 91.46 2,944,112 +0.16(+0.18%)
Dec 02, 2016 91.56 91.81 91.02 91.29 2,662,014 -0.06(-0.07%)
Dec 01, 2016 91.05 91.61 90.95 91.35 3,167,147 +0.40(+0.44%)
Nov 30, 2016 91.38 91.77 90.95 90.95 4,274,080 -0.28(-0.31%)
Nov 29, 2016 90.97 91.40 90.84 91.24 3,533,371 +0.46(+0.51%)
Nov 28, 2016 91.22 91.39 90.59 90.77 3,381,852 -0.45(-0.49%)
Nov 25, 2016 90.85 91.32 90.84 91.22 1,373,323 +0.45(+0.50%)
Nov 23, 2016 90.77 90.77 90.77 0 +0.82(+0.92%)
Nov 22, 2016 90.19 90.23 89.76 89.94 2,532,823 -0.05(-0.06%)
Nov 21, 2016 89.52 90.02 89.15 90.00 2,475,697 +0.48(+0.53%)
Nov 18, 2016 89.24 89.69 88.86 89.52 2,539,337 +0.47(+0.53%)
Nov 17, 2016 88.60 89.10 88.28 89.05 2,066,337 +0.53(+0.60%)
Nov 16, 2016 88.80 88.97 88.16 88.51 2,928,477 -0.29(-0.33%)
Nov 15, 2016 88.68 88.92 87.99 88.80 4,703,875 +0.21(+0.24%)
Nov 14, 2016 89.85 90.04 88.54 88.59 4,329,115 -1.04(-1.16%)
Nov 11, 2016 88.77 89.69 88.66 89.63 3,941,510 +0.72(+0.81%)
Nov 10, 2016 88.59 89.53 88.52 88.91 5,776,751 +0.48(+0.54%)
Nov 09, 2016 86.57 88.43 86.50 88.43 8,594,311 +1.14(+1.30%)
Nov 08, 2016 85.40 87.95 85.33 87.29 7,487,816 +1.74(+2.03%)
Nov 07, 2016 84.12 85.55 84.12 85.55 4,640,061 +2.23(+2.67%)
Nov 04, 2016 83.67 84.19 83.29 83.32 3,284,602 -0.42(-0.50%)
Nov 03, 2016 83.54 84.28 83.12 83.75 2,881,910 +0.45(+0.54%)
Nov 02, 2016 83.31 83.70 83.06 83.29 3,296,916 +0.05(+0.06%)
Nov 01, 2016 84.17 84.17 82.72 83.25 3,730,802 -0.72(-0.85%)
Oct 31, 2016 84.21 84.30 83.78 83.96 2,988,688 +0.05(+0.06%)
Oct 28, 2016 84.38 84.51 83.36 83.92 3,076,949 -0.30(-0.35%)
Oct 27, 2016 85.12 85.12 82.49 84.21 4,533,050 -0.41(-0.49%)
Oct 26, 2016 83.84 84.96 83.83 84.63 4,247,277 +0.60(+0.71%)
Oct 25, 2016 84.47 84.72 83.98 84.03 2,878,066 -0.48(-0.56%)
Oct 24, 2016 84.01 84.56 83.96 84.50 2,320,855 +1.01(+1.20%)
Oct 21, 2016 83.17 83.54 82.90 83.50 3,614,564 -0.19(-0.22%)
Oct 20, 2016 84.08 84.08 83.52 83.68 2,497,647 -0.51(-0.60%)
Oct 19, 2016 84.33 84.56 83.99 84.19 2,555,818 -0.06(-0.07%)
Oct 18, 2016 84.50 84.91 84.19 84.25 2,171,925 +0.08(+0.09%)
Oct 17, 2016 84.39 84.75 84.08 84.17 2,258,705 -0.30(-0.36%)
Oct 14, 2016 84.70 84.98 84.47 84.48 2,009,807 +0.09(+0.11%)
Oct 13, 2016 84.30 84.71 83.65 84.38 2,681,574 -0.34(-0.40%)
Oct 12, 2016 84.95 84.98 84.49 84.73 1,904,714 +0.03(+0.04%)
Oct 11, 2016 84.85 85.26 84.38 84.70 2,495,496 -0.27(-0.32%)
Oct 10, 2016 85.15 85.40 84.90 84.97 1,678,332 +0.19(+0.23%)
Oct 07, 2016 84.96 85.21 84.52 84.77 1,851,957 -0.25(-0.29%)
Oct 06, 2016 84.86 85.29 84.66 85.02 2,389,505 -0.03(-0.04%)
Oct 05, 2016 84.56 85.32 84.45 85.05 3,874,719 +0.50(+0.59%)
Oct 04, 2016 85.08 85.25 84.32 84.56 2,235,750 -0.51(-0.60%)
Oct 03, 2016 85.21 85.21 84.39 85.07 1,854,943 -0.14(-0.16%)
Sep 30, 2016 84.79 85.55 84.64 85.21 3,783,838 +0.90(+1.06%)
Sep 29, 2016 85.21 85.35 84.31 84.31 3,173,675 -0.81(-0.95%)
Sep 28, 2016 85.52 85.54 84.66 85.12 3,532,864 -0.59(-0.69%)
Sep 27, 2016 84.82 85.89 84.55 85.72 3,164,045 +0.91(+1.07%)
Sep 26, 2016 85.00 85.15 84.64 84.80 3,029,872 -0.29(-0.34%)
Sep 23, 2016 85.34 85.65 85.09 85.09 2,119,669 -0.36(-0.42%)
Sep 22, 2016 85.72 86.27 85.33 85.45 3,457,213 +0.01(+0.01%)
Sep 21, 2016 85.05 85.63 84.67 85.44 3,770,052 +1.02(+1.21%)
Sep 20, 2016 83.83 84.71 83.83 84.42 4,161,351 +0.96(+1.15%)
Sep 19, 2016 83.50 83.93 83.33 83.46 2,783,468 +0.20(+0.24%)
Sep 16, 2016 83.08 83.53 82.72 83.26 4,644,151 -0.17(-0.21%)
Sep 15, 2016 83.08 83.62 82.91 83.43 2,762,214 +0.17(+0.21%)
Sep 14, 2016 82.65 83.64 82.65 83.26 2,509,530 +0.00(+0.00%)
Sep 13, 2016 83.95 83.97 83.00 83.26 3,880,568 -1.32(-1.56%)
Sep 12, 2016 83.64 84.85 83.46 84.58 3,488,820 +0.72(+0.85%)
Sep 09, 2016 84.49 84.93 83.85 83.86 4,535,166 -1.02(-1.20%)
Sep 08, 2016 85.11 85.29 84.88 84.88 3,240,482 -0.42(-0.49%)
Sep 07, 2016 85.23 85.44 84.95 85.30 1,947,995 -0.02(-0.02%)
Sep 06, 2016 85.33 85.34 84.74 85.32 2,296,836 -0.07(-0.08%)
Sep 02, 2016 85.93 85.39 85.39 85.39 2,464,548 +0.07(+0.08%)
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.