United Parcel Service (NY: UPS )

193.79 USD +0.40 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 118.99 120.00 118.99 119.82 2,775,274 +0.87(+0.73%)
Sep 27, 2019 119.00 119.50 118.33 118.95 2,455,900 +0.50(+0.42%)
Sep 26, 2019 119.00 119.00 117.66 118.45 2,011,239 -0.60(-0.50%)
Sep 25, 2019 118.23 119.90 117.95 119.05 3,203,717 +1.06(+0.90%)
Sep 24, 2019 119.22 119.97 117.43 117.99 3,220,319 -1.06(-0.89%)
Sep 23, 2019 119.80 120.89 118.91 119.05 3,073,064 -1.65(-1.37%)
Sep 20, 2019 119.83 120.92 119.27 120.70 5,324,000 +1.58(+1.33%)
Sep 19, 2019 120.61 120.76 118.90 119.12 3,749,974 -1.92(-1.59%)
Sep 18, 2019 119.12 121.30 118.72 121.04 4,118,343 -1.35(-1.10%)
Sep 17, 2019 121.72 122.52 121.06 122.39 2,038,514 -0.18(-0.15%)
Sep 16, 2019 122.06 122.96 121.40 122.57 2,294,390 -0.10(-0.08%)
Sep 13, 2019 123.19 123.45 122.33 122.67 3,107,200 +0.11(+0.09%)
Sep 12, 2019 122.82 123.63 121.82 122.56 2,224,434 -0.29(-0.24%)
Sep 11, 2019 122.43 122.90 121.21 122.85 2,436,180 +0.45(+0.37%)
Sep 10, 2019 121.20 122.47 120.77 122.40 3,070,244 +0.74(+0.61%)
Sep 09, 2019 121.00 122.19 120.28 121.66 2,882,349 +1.58(+1.32%)
Sep 06, 2019 121.52 121.89 119.76 120.08 2,116,500 -1.12(-0.92%)
Sep 05, 2019 120.00 122.54 120.00 121.20 2,854,851 +1.73(+1.45%)
Sep 04, 2019 118.57 119.94 118.44 119.47 2,732,909 +2.14(+1.82%)
Sep 03, 2019 117.66 118.38 116.19 117.33 1,981,984 -1.33(-1.12%)
Aug 30, 2019 119.59 119.85 118.54 118.66 2,209,700 +0.29(+0.24%)
Aug 29, 2019 117.81 119.51 117.34 118.37 2,709,158 +2.04(+1.75%)
Aug 28, 2019 113.87 116.79 113.34 116.33 2,609,902 +2.20(+1.93%)
Aug 27, 2019 114.67 115.00 113.46 114.13 2,884,007 -0.23(-0.20%)
Aug 26, 2019 113.04 114.75 112.54 114.36 3,215,766 +3.08(+2.77%)
Aug 23, 2019 114.33 114.65 110.51 111.28 4,375,800 -3.94(-3.42%)
Aug 22, 2019 116.34 116.94 114.11 115.22 3,004,987 -0.71(-0.61%)
Aug 21, 2019 116.32 116.60 115.31 115.93 1,906,901 +0.89(+0.77%)
Aug 20, 2019 116.25 116.48 114.96 115.04 2,600,100 -1.75(-1.50%)
Aug 19, 2019 116.68 117.50 116.26 116.79 2,382,803 +1.49(+1.29%)
Aug 16, 2019 113.90 115.43 113.90 115.30 2,723,300 +1.40(+1.23%)
Aug 15, 2019 114.70 114.83 112.71 113.90 3,697,978 -0.14(-0.12%)
Aug 14, 2019 114.76 115.35 113.90 114.04 3,775,744 -1.79(-1.55%)
Aug 13, 2019 114.40 117.93 114.25 115.83 2,817,329 +0.95(+0.83%)
Aug 12, 2019 115.13 115.94 114.46 114.88 1,625,175 -0.87(-0.75%)
Aug 09, 2019 117.25 117.44 115.44 115.75 2,113,800 -1.80(-1.53%)
Aug 08, 2019 116.54 117.80 116.25 117.55 2,348,314 +2.14(+1.85%)
Aug 07, 2019 113.64 115.56 112.22 115.41 3,529,299 +0.41(+0.36%)
Aug 06, 2019 115.61 115.93 113.59 115.00 4,875,246 +0.15(+0.13%)
Aug 05, 2019 115.48 115.72 113.63 114.85 4,332,869 -2.35(-2.01%)
Aug 02, 2019 116.65 118.09 116.30 117.20 3,669,300 +0.22(+0.19%)
Aug 01, 2019 119.19 120.77 116.57 116.98 5,106,774 -2.49(-2.08%)
Jul 31, 2019 119.65 121.20 118.18 119.47 4,859,498 -0.34(-0.28%)
Jul 30, 2019 117.68 120.58 117.16 119.81 3,265,703 +1.06(+0.89%)
Jul 29, 2019 119.38 119.80 118.10 118.75 4,170,862 -1.83(-1.52%)
Jul 26, 2019 117.48 121.30 117.44 120.58 8,526,500 +2.33(+1.97%)
Jul 25, 2019 115.30 118.29 114.88 118.25 8,941,566 +3.86(+3.37%)
Jul 24, 2019 110.07 115.05 109.61 114.39 12,085,795 +9.12(+8.66%)
Jul 23, 2019 104.48 105.31 104.01 105.27 3,362,176 +1.26(+1.21%)
Jul 22, 2019 103.91 104.46 103.64 104.01 2,495,383 +0.70(+0.68%)
Jul 19, 2019 103.21 104.83 103.16 103.31 3,011,800 +0.51(+0.50%)
Jul 18, 2019 101.91 102.96 101.82 102.80 2,359,035 +0.57(+0.56%)
Jul 17, 2019 105.08 105.08 102.09 102.23 3,672,351 -3.38(-3.20%)
Jul 16, 2019 106.25 107.53 105.56 105.61 2,958,355 -0.18(-0.17%)
Jul 15, 2019 105.56 106.25 104.55 105.79 2,288,208 -0.12(-0.11%)
Jul 12, 2019 103.70 106.21 103.70 105.91 3,541,200 +2.58(+2.50%)
Jul 11, 2019 101.64 103.39 101.46 103.33 1,819,966 +1.71(+1.68%)
Jul 10, 2019 102.26 102.45 101.26 101.62 1,991,890 -0.11(-0.11%)
Jul 09, 2019 101.63 101.76 101.16 101.73 1,952,369 -0.19(-0.19%)
Jul 08, 2019 101.71 102.68 101.71 101.92 1,675,263 -0.50(-0.49%)
Jul 05, 2019 102.79 102.79 101.25 102.42 1,572,000 -0.78(-0.76%)
Jul 03, 2019 102.22 103.21 101.86 103.20 1,193,300 +1.20(+1.18%)
Jul 02, 2019 103.13 103.13 101.32 102.00 2,020,215 -0.97(-0.94%)
Jul 01, 2019 104.58 105.12 102.38 102.97 2,630,394 -0.30(-0.29%)
Jun 28, 2019 102.32 103.47 102.24 103.27 3,130,300 +1.57(+1.54%)
Jun 27, 2019 100.34 102.09 100.17 101.70 2,613,555 +1.73(+1.73%)
Jun 26, 2019 97.61 100.38 97.14 99.97 4,623,957 +2.84(+2.92%)
Jun 25, 2019 99.72 99.72 96.99 97.13 5,339,255 -2.59(-2.60%)
Jun 24, 2019 101.65 101.99 99.66 99.72 3,704,637 -2.45(-2.40%)
Jun 21, 2019 103.41 103.64 102.14 102.17 5,283,100 -1.23(-1.19%)
Jun 20, 2019 102.75 103.68 102.41 103.40 2,622,920 +1.84(+1.81%)
Jun 19, 2019 102.26 102.52 100.97 101.56 2,056,593 -0.59(-0.58%)
Jun 18, 2019 101.89 103.59 101.64 102.15 2,524,236 +0.75(+0.74%)
Jun 17, 2019 101.65 101.93 100.97 101.40 2,317,795 -0.22(-0.22%)
Jun 14, 2019 101.85 101.89 100.65 101.62 1,829,500 -0.40(-0.39%)
Jun 13, 2019 101.00 102.29 100.96 102.02 2,943,100 +1.62(+1.61%)
Jun 12, 2019 99.58 100.43 99.36 100.40 2,261,675 +0.39(+0.39%)
Jun 11, 2019 100.99 101.34 99.86 100.01 3,229,580 -0.08(-0.08%)
Jun 10, 2019 99.15 100.43 98.92 100.09 3,327,342 +1.86(+1.89%)
Jun 07, 2019 98.69 98.94 98.05 98.23 2,803,200 +0.23(+0.23%)
Jun 06, 2019 98.22 98.45 97.43 98.00 2,643,229 -0.21(-0.21%)
Jun 05, 2019 98.40 98.65 97.58 98.21 2,767,067 +0.55(+0.56%)
Jun 04, 2019 95.48 97.68 94.69 97.66 5,096,030 +3.53(+3.75%)
Jun 03, 2019 92.84 95.07 92.83 94.13 4,971,401 +1.21(+1.30%)
May 31, 2019 94.38 95.00 92.65 92.92 4,192,500 -2.83(-2.96%)
May 30, 2019 95.40 96.13 95.02 95.75 2,518,829 +0.98(+1.03%)
May 29, 2019 93.96 95.12 93.04 94.77 3,388,352 +0.70(+0.74%)
May 28, 2019 95.88 95.95 94.07 94.07 3,357,530 -1.78(-1.86%)
May 24, 2019 96.41 96.82 95.33 95.85 2,401,600 -0.32(-0.33%)
May 23, 2019 96.92 97.00 95.15 96.17 3,112,049 -1.33(-1.36%)
May 22, 2019 98.72 98.82 97.44 97.50 2,580,723 -1.91(-1.92%)
May 21, 2019 99.35 99.75 98.54 99.41 1,762,095 +0.89(+0.90%)
May 20, 2019 98.60 98.84 97.88 98.52 2,088,488 -0.88(-0.89%)
May 17, 2019 99.54 100.65 99.00 99.40 2,587,000 -1.91(-1.89%)
May 16, 2019 101.60 102.90 100.98 101.31 3,337,884 -0.23(-0.23%)
May 15, 2019 99.41 102.01 98.87 101.54 3,818,317 +1.78(+1.78%)
May 14, 2019 99.65 100.93 99.56 99.76 2,889,151 +0.41(+0.41%)
May 13, 2019 98.62 99.48 97.87 99.35 3,766,289 -1.28(-1.27%)
May 10, 2019 100.21 101.00 98.43 100.63 3,071,300 -0.12(-0.12%)
May 09, 2019 101.08 101.08 99.77 100.75 3,998,831 -1.10(-1.08%)
May 08, 2019 102.24 103.14 101.75 101.85 2,497,818 -0.24(-0.24%)
May 07, 2019 103.88 104.08 101.10 102.09 4,221,575 -2.53(-2.42%)
May 06, 2019 104.55 105.89 104.01 104.62 2,704,715 -2.03(-1.90%)
May 03, 2019 106.14 106.95 105.32 106.65 3,107,500 +1.14(+1.08%)
May 02, 2019 104.62 106.03 104.10 105.51 2,589,757 +0.89(+0.85%)
May 01, 2019 106.06 106.50 104.26 104.62 2,615,263 -1.60(-1.51%)
Apr 30, 2019 104.68 106.42 103.31 106.22 5,101,364 +1.38(+1.32%)
Apr 29, 2019 104.01 104.97 103.02 104.84 4,551,027 +0.89(+0.86%)
Apr 26, 2019 104.91 105.02 103.20 103.95 5,421,700 -1.18(-1.12%)
Apr 25, 2019 109.59 109.88 104.20 105.13 10,116,030 -9.30(-8.13%)
Apr 24, 2019 113.60 114.98 113.45 114.43 3,570,049 +0.83(+0.73%)
Apr 23, 2019 113.34 114.05 112.82 113.60 2,851,332 -0.02(-0.02%)
Apr 22, 2019 113.58 113.86 112.86 113.62 2,585,493 -0.53(-0.46%)
Apr 18, 2019 114.53 114.71 114.07 114.15 1,859,600 -0.34(-0.30%)
Apr 17, 2019 114.42 114.71 113.81 114.49 2,108,364 +0.55(+0.48%)
Apr 16, 2019 113.69 114.15 113.39 113.94 2,072,514 +0.30(+0.26%)
Apr 15, 2019 114.72 114.91 113.22 113.64 1,768,302 -0.82(-0.72%)
Apr 12, 2019 113.94 114.88 113.46 114.46 2,853,700 +0.97(+0.85%)
Apr 11, 2019 113.20 113.73 112.88 113.49 2,384,755 +0.41(+0.36%)
Apr 10, 2019 113.17 113.27 112.31 113.08 1,767,657 +0.17(+0.15%)
Apr 09, 2019 113.07 113.27 112.41 112.91 2,230,051 -1.06(-0.93%)
Apr 08, 2019 113.73 114.06 113.32 113.97 1,854,555 -0.36(-0.31%)
Apr 05, 2019 114.16 114.91 114.04 114.33 2,487,400 +0.36(+0.32%)
Apr 04, 2019 114.30 114.57 113.49 113.97 2,889,431 -0.38(-0.33%)
Apr 03, 2019 114.50 115.03 113.88 114.35 2,556,621 +0.67(+0.59%)
Apr 02, 2019 114.38 114.55 113.11 113.68 2,456,362 -0.75(-0.66%)
Apr 01, 2019 113.19 114.78 112.90 114.43 3,721,746 +2.69(+2.41%)
Mar 29, 2019 111.00 112.03 110.93 111.74 3,428,600 +1.44(+1.31%)
Mar 28, 2019 109.31 110.41 109.02 110.30 1,621,022 +1.32(+1.21%)
Mar 27, 2019 108.50 109.14 108.16 108.98 1,911,333 +0.57(+0.53%)
Mar 26, 2019 107.69 108.79 107.28 108.41 2,204,468 +1.51(+1.41%)
Mar 25, 2019 107.07 107.46 106.34 106.90 2,088,191 -0.45(-0.42%)
Mar 22, 2019 109.27 109.58 107.30 107.35 2,727,800 -2.45(-2.23%)
Mar 21, 2019 107.27 109.97 106.93 109.80 1,820,018 +1.88(+1.74%)
Mar 20, 2019 108.33 109.00 106.50 107.92 4,199,058 -2.43(-2.20%)
Mar 19, 2019 110.80 111.02 110.11 110.35 2,940,379 -0.34(-0.31%)
Mar 18, 2019 109.55 110.87 109.50 110.69 2,394,645 +1.17(+1.07%)
Mar 15, 2019 110.85 111.25 109.42 109.52 4,874,400 -1.36(-1.23%)
Mar 14, 2019 111.16 111.18 110.08 110.88 2,539,575 +0.02(+0.02%)
Mar 13, 2019 109.72 111.73 109.58 110.86 3,323,783 +1.85(+1.70%)
Mar 12, 2019 109.08 109.84 108.62 109.01 2,549,594 +0.18(+0.17%)
Mar 11, 2019 106.87 108.92 106.79 108.83 2,962,874 +2.15(+2.02%)
Mar 08, 2019 106.19 106.73 104.94 106.68 2,648,800 -0.18(-0.17%)
Mar 07, 2019 108.65 109.03 106.22 106.86 3,979,736 -1.99(-1.83%)
Mar 06, 2019 109.83 110.01 108.33 108.85 2,679,460 -1.12(-1.02%)
Mar 05, 2019 109.89 110.85 109.01 109.97 3,150,866 -0.51(-0.46%)
Mar 04, 2019 112.72 112.90 109.81 110.48 2,731,000 -1.65(-1.47%)
Mar 01, 2019 110.94 112.37 110.35 112.13 3,904,100 +1.93(+1.75%)
Feb 28, 2019 110.74 111.09 109.99 110.20 2,843,575 -0.93(-0.84%)
Feb 27, 2019 110.93 111.20 110.42 111.13 2,620,843 +0.09(+0.08%)
Feb 26, 2019 110.72 111.90 110.67 111.04 2,927,654 +0.18(+0.16%)
Feb 25, 2019 109.90 111.23 109.65 110.86 3,112,674 +0.50(+0.45%)
Feb 22, 2019 111.89 111.89 107.85 110.36 4,084,900 -1.40(-1.25%)
Feb 21, 2019 110.77 112.28 110.71 111.76 2,256,642 +0.69(+0.62%)
Feb 20, 2019 110.93 111.16 110.40 111.07 3,346,681 +0.30(+0.27%)
Feb 19, 2019 110.90 111.75 110.17 110.77 2,658,706 -0.10(-0.09%)
Feb 15, 2019 110.93 111.95 109.61 110.87 4,273,400 -0.93(-0.83%)
Feb 14, 2019 111.41 112.17 110.61 111.80 2,359,404 -0.21(-0.19%)
Feb 13, 2019 111.00 112.06 110.48 112.01 2,731,506 +1.35(+1.22%)
Feb 12, 2019 109.56 110.79 109.56 110.66 2,881,625 +1.73(+1.59%)
Feb 11, 2019 108.21 109.02 107.89 108.93 2,764,246 +0.83(+0.77%)
Feb 08, 2019 107.39 108.12 106.74 108.10 2,951,000 +0.16(+0.15%)
Feb 07, 2019 108.35 108.94 107.39 107.94 3,394,475 -0.88(-0.81%)
Feb 06, 2019 107.45 108.84 107.17 108.82 4,490,555 +1.16(+1.08%)
Feb 05, 2019 106.81 107.71 106.04 107.66 3,690,385 +1.08(+1.01%)
Feb 04, 2019 106.00 106.59 105.42 106.58 3,176,977 +0.49(+0.46%)
Feb 01, 2019 105.72 106.50 105.26 106.09 3,526,100 +0.69(+0.65%)
Jan 31, 2019 105.50 108.00 102.75 105.40 7,327,360 +4.21(+4.16%)
Jan 30, 2019 101.89 102.05 100.25 101.19 4,007,038 -0.11(-0.11%)
Jan 29, 2019 100.37 101.33 99.78 101.30 2,208,986 +0.97(+0.97%)
Jan 28, 2019 99.87 100.62 98.91 100.33 3,126,183 -0.50(-0.50%)
Jan 25, 2019 100.70 101.74 100.00 100.83 3,445,500 +1.13(+1.13%)
Jan 24, 2019 100.36 100.64 98.83 99.70 2,807,393 -1.22(-1.21%)
Jan 23, 2019 103.04 103.13 99.24 100.92 4,573,114 -1.76(-1.71%)
Jan 22, 2019 101.50 103.00 101.15 102.68 5,593,862 +1.08(+1.06%)
Jan 18, 2019 100.43 101.87 100.11 101.60 4,249,000 +2.02(+2.03%)
Jan 17, 2019 96.95 99.65 96.80 99.58 3,955,792 +2.59(+2.67%)
Jan 16, 2019 97.90 98.95 96.86 96.99 4,461,119 -0.57(-0.58%)
Jan 15, 2019 99.14 99.14 96.82 97.56 4,752,465 -1.58(-1.59%)
Jan 14, 2019 97.33 99.65 96.63 99.14 4,731,000 +1.23(+1.26%)
Jan 11, 2019 98.29 98.96 97.31 97.91 5,282,800 -1.00(-1.01%)
Jan 10, 2019 97.40 99.14 96.85 98.91 2,432,217 +0.99(+1.01%)
Jan 09, 2019 97.59 98.33 97.16 97.92 3,651,460 +0.50(+0.51%)
Jan 08, 2019 98.46 99.11 96.53 97.42 3,011,644 +0.01(+0.01%)
Jan 07, 2019 97.48 98.15 96.18 97.41 3,793,607 -0.33(-0.34%)
Jan 04, 2019 96.19 97.93 95.83 97.74 3,347,300 +3.29(+3.48%)
Jan 03, 2019 96.47 96.65 94.19 94.45 2,705,042 -2.76(-2.84%)
Jan 02, 2019 96.12 97.36 95.78 97.21 3,297,285 -0.32(-0.33%)
Dec 31, 2018 96.86 97.56 96.44 97.53 2,656,600 +1.00(+1.04%)
Dec 28, 2018 98.18 98.82 96.14 96.53 2,972,100 -1.25(-1.28%)
Dec 27, 2018 95.24 97.78 94.08 97.78 4,330,098 +1.17(+1.21%)
Dec 26, 2018 90.83 96.78 89.94 96.61 6,258,761 +6.72(+7.48%)
Dec 24, 2018 93.03 93.35 89.89 89.89 2,728,200 -3.61(-3.86%)
Dec 21, 2018 93.55 95.28 93.16 93.50 7,889,400 -0.44(-0.47%)
Dec 20, 2018 94.48 95.78 92.69 93.94 5,170,498 -0.38(-0.40%)
Dec 19, 2018 93.71 98.55 93.26 94.32 6,325,516 -2.96(-3.04%)
Dec 18, 2018 97.88 99.07 96.70 97.28 3,402,615 +0.41(+0.42%)
Dec 17, 2018 98.40 98.83 96.36 96.87 4,649,211 -1.79(-1.81%)
Dec 14, 2018 99.87 100.04 97.54 98.66 4,532,200 -2.12(-2.10%)
Dec 13, 2018 101.33 101.85 99.75 100.78 3,490,477 -0.43(-0.42%)
Dec 12, 2018 104.67 104.90 101.17 101.21 4,453,215 -2.37(-2.29%)
Dec 11, 2018 105.78 106.40 102.28 103.58 2,295,364 -0.82(-0.79%)
Dec 10, 2018 104.66 105.49 100.89 104.40 3,992,888 -0.92(-0.87%)
Dec 07, 2018 108.03 109.34 104.47 105.32 3,172,200 -2.72(-2.52%)
Dec 06, 2018 106.14 108.10 105.38 108.04 4,268,775 +1.27(+1.19%)
Dec 04, 2018 113.60 113.78 105.85 106.77 6,865,900 -8.50(-7.37%)
Dec 03, 2018 116.62 117.29 113.78 115.27 3,519,426 -0.02(-0.02%)
Nov 30, 2018 113.74 115.44 113.19 115.29 3,564,200 +2.03(+1.79%)
Nov 29, 2018 113.11 113.93 112.36 113.26 1,960,307 -0.29(-0.26%)
Nov 28, 2018 111.64 113.62 110.93 113.55 2,269,253 +2.04(+1.83%)
Nov 27, 2018 110.11 111.56 109.63 111.51 1,933,796 +0.87(+0.79%)
Nov 26, 2018 109.91 110.92 109.04 110.64 3,399,967 +1.95(+1.79%)
Nov 23, 2018 108.83 109.98 108.25 108.69 835,800 -0.08(-0.07%)
Nov 21, 2018 108.77 108.77 108.77 0 +0.26(+0.24%)
Nov 20, 2018 110.29 110.79 108.03 108.51 3,485,404 -2.78(-2.50%)
Nov 19, 2018 110.11 111.91 109.89 111.29 2,924,377 +1.20(+1.09%)
Nov 16, 2018 109.44 110.79 108.81 110.09 2,583,900 -0.36(-0.33%)
Nov 15, 2018 108.97 110.99 107.40 110.45 3,303,709 +0.95(+0.87%)
Nov 14, 2018 110.46 112.07 108.37 109.50 2,964,397 +0.10(+0.09%)
Nov 13, 2018 108.07 110.52 108.00 109.40 3,578,263 +1.68(+1.56%)
Nov 12, 2018 109.75 110.45 107.48 107.72 1,809,285 -1.79(-1.63%)
Nov 09, 2018 111.89 112.13 109.22 109.51 3,377,100 -1.99(-1.78%)
Nov 08, 2018 110.84 111.95 110.75 111.50 2,566,379 +0.37(+0.33%)
Nov 07, 2018 109.24 111.32 108.01 111.13 3,719,445 +2.48(+2.28%)
Nov 06, 2018 106.76 108.89 106.46 108.65 2,582,943 +1.83(+1.71%)
Nov 05, 2018 106.42 107.45 106.03 106.82 2,445,821 +0.83(+0.78%)
Nov 02, 2018 107.10 107.67 105.48 105.99 2,854,000 -1.53(-1.42%)
Nov 01, 2018 106.89 108.16 105.94 107.52 2,897,777 +0.98(+0.92%)
Oct 31, 2018 108.25 109.02 106.46 106.54 3,620,785 -0.53(-0.50%)
Oct 30, 2018 105.58 107.55 104.71 107.07 3,047,734 +1.94(+1.85%)
Oct 29, 2018 106.56 107.43 103.83 105.13 3,355,094 -0.18(-0.17%)
Oct 26, 2018 106.50 107.14 104.44 105.31 3,965,100 -2.51(-2.33%)
Oct 25, 2018 107.05 109.24 105.61 107.82 4,269,938 -0.11(-0.10%)
Oct 24, 2018 111.07 112.14 107.46 107.93 5,759,421 -6.31(-5.52%)
Oct 23, 2018 114.28 115.68 112.95 114.24 3,119,999 -1.40(-1.21%)
Oct 22, 2018 116.19 116.34 114.73 115.64 2,359,009 -0.85(-0.73%)
Oct 19, 2018 114.73 116.78 114.00 116.49 2,460,000 +1.76(+1.53%)
Oct 18, 2018 117.59 117.75 114.18 114.73 2,270,011 -3.28(-2.78%)
Oct 17, 2018 117.33 118.05 115.93 118.01 2,104,353 +0.53(+0.45%)
Oct 16, 2018 116.50 117.70 115.75 117.48 2,681,154 +1.71(+1.48%)
Oct 15, 2018 115.37 116.63 115.26 115.77 2,648,287 +0.13(+0.11%)
Oct 12, 2018 115.55 116.57 113.69 115.64 2,993,000 +1.88(+1.65%)
Oct 11, 2018 117.33 117.81 113.17 113.76 5,239,718 -2.89(-2.48%)
Oct 10, 2018 117.34 118.25 116.32 116.65 4,669,178 -1.27(-1.08%)
Oct 09, 2018 118.26 118.70 117.43 117.92 4,652,659 -0.86(-0.72%)
Oct 08, 2018 117.11 119.22 116.96 118.78 2,867,075 +1.54(+1.31%)
Oct 05, 2018 117.46 118.14 116.24 117.24 2,039,200 -0.07(-0.06%)
Oct 04, 2018 117.48 118.34 116.30 117.31 1,799,768 -0.47(-0.40%)
Oct 03, 2018 117.50 118.54 117.41 117.78 1,801,874 +0.79(+0.68%)
Oct 02, 2018 117.48 117.55 116.64 116.99 1,336,062 -0.47(-0.40%)
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.