Skip to main content

United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2015 71.42 72.13 70.67 70.96 6,933,915 -1.83(-2.51%)
Aug 31, 2015 73.26 73.27 72.68 72.79 3,880,012 -0.74(-1.00%)
Aug 28, 2015 73.52 73.86 72.97 73.53 3,727,378 -0.38(-0.51%)
Aug 27, 2015 72.67 73.97 72.60 73.91 6,358,627 +1.88(+2.61%)
Aug 26, 2015 71.27 72.13 69.80 72.03 7,897,427 +1.62(+2.30%)
Aug 25, 2015 72.72 72.98 70.37 70.41 8,078,241 -0.78(-1.10%)
Aug 24, 2015 70.61 72.64 70.07 71.19 10,637,748 -2.71(-3.66%)
Aug 21, 2015 74.66 75.20 73.59 73.90 8,809,260 -1.42(-1.89%)
Aug 20, 2015 75.57 76.00 75.32 75.32 5,070,163 -0.94(-1.23%)
Aug 19, 2015 76.30 76.78 75.81 76.26 2,843,987 -0.34(-0.44%)
Aug 18, 2015 76.76 76.76 76.29 76.60 2,792,889 -0.10(-0.14%)
Aug 17, 2015 76.21 76.72 75.69 76.70 2,926,867 +0.13(+0.17%)
Aug 14, 2015 75.84 76.60 75.57 76.58 3,057,392 +0.66(+0.87%)
Aug 13, 2015 75.99 76.32 75.66 75.91 2,454,837 -0.19(-0.24%)
Aug 12, 2015 75.91 76.32 75.16 76.10 5,226,981 -0.13(-0.17%)
Aug 11, 2015 75.96 76.58 75.90 76.22 4,681,902 -0.33(-0.43%)
Aug 10, 2015 76.06 76.59 76.06 76.55 3,634,159 +0.95(+1.26%)
Aug 07, 2015 75.74 75.79 75.12 75.60 4,030,239 -0.21(-0.28%)
Aug 06, 2015 76.32 76.40 75.64 75.81 2,759,844 -0.38(-0.50%)
Aug 05, 2015 76.27 77.02 76.19 76.19 4,319,095 +0.22(+0.29%)
Aug 04, 2015 76.17 76.32 75.66 75.97 3,283,074 -0.08(-0.11%)
Aug 03, 2015 75.85 76.34 75.42 76.05 3,724,895 +0.29(+0.38%)
Jul 31, 2015 75.43 76.05 75.17 75.76 5,705,670 +0.71(+0.95%)
Jul 30, 2015 74.31 75.15 74.21 75.05 3,879,153 +0.38(+0.51%)
Jul 29, 2015 74.28 75.46 74.17 74.67 7,517,263 +0.70(+0.95%)
Jul 28, 2015 72.45 74.36 72.41 73.97 10,259,004 +3.57(+5.07%)
Jul 27, 2015 69.94 70.48 69.68 70.40 4,902,038 +0.27(+0.39%)
Jul 24, 2015 71.10 71.10 69.96 70.13 3,998,943 -1.01(-1.42%)
Jul 23, 2015 72.27 72.27 70.92 71.13 2,621,744 -0.83(-1.15%)
Jul 22, 2015 72.85 73.00 71.67 71.96 3,635,957 -0.54(-0.75%)
Jul 21, 2015 72.26 73.01 72.21 72.50 2,943,917 +0.27(+0.38%)
Jul 20, 2015 72.24 72.44 72.01 72.23 2,400,930 -0.01(-0.01%)
Jul 17, 2015 71.92 72.62 71.84 72.24 3,585,086 +0.09(+0.12%)
Jul 16, 2015 72.44 72.52 72.06 72.15 2,092,105 +0.22(+0.31%)
Jul 15, 2015 72.47 72.50 71.78 71.92 2,827,787 -0.51(-0.71%)
Jul 14, 2015 72.46 72.61 71.99 72.44 3,269,886 +0.08(+0.11%)
Jul 13, 2015 72.25 72.49 71.84 72.35 3,364,134 +0.59(+0.83%)
Jul 10, 2015 71.80 72.03 71.52 71.76 2,636,936 +0.90(+1.26%)
Jul 09, 2015 71.48 71.66 70.84 70.87 2,758,967 +0.19(+0.27%)
Jul 08, 2015 71.66 71.73 70.52 70.67 3,759,233 -1.49(-2.06%)
Jul 07, 2015 71.76 72.18 71.13 72.16 5,074,718 +0.62(+0.87%)
Jul 06, 2015 71.48 72.10 71.16 71.54 3,676,482 -0.40(-0.56%)
Jul 02, 2015 71.95 71.94 71.94 71.94 2,480,677 +0.19(+0.27%)
Jul 01, 2015 72.18 72.49 71.44 71.75 3,909,291 +0.02(+0.03%)
Jun 30, 2015 72.72 72.72 71.65 71.73 4,133,691 -0.30(-0.41%)
Jun 29, 2015 73.06 73.27 71.97 72.02 4,738,794 -1.51(-2.05%)
Jun 26, 2015 73.59 73.79 73.23 73.53 3,759,502 +0.30(+0.41%)
Jun 25, 2015 73.55 73.83 73.17 73.23 3,004,692 -0.33(-0.45%)
Jun 24, 2015 74.53 74.60 73.28 73.56 3,465,685 -1.01(-1.35%)
Jun 23, 2015 74.97 75.26 74.45 74.57 2,017,457 -0.47(-0.63%)
Jun 22, 2015 74.87 75.26 74.77 75.04 4,372,517 +0.41(+0.55%)
Jun 19, 2015 74.81 75.02 74.35 74.63 4,864,851 -0.41(-0.55%)
Jun 18, 2015 74.37 75.26 74.37 75.05 3,985,006 +0.73(+0.98%)
Jun 17, 2015 73.95 74.53 73.64 74.32 3,846,122 +0.05(+0.07%)
Jun 16, 2015 73.96 74.36 73.14 74.27 4,137,688 +0.29(+0.39%)
Jun 15, 2015 73.73 74.13 73.27 73.98 2,908,276 -0.07(-0.10%)
Jun 12, 2015 74.37 74.73 73.78 74.06 3,270,322 -0.70(-0.93%)
Jun 11, 2015 74.61 74.87 74.35 74.75 2,565,850 +0.40(+0.54%)
Jun 10, 2015 73.97 74.62 73.72 74.35 3,624,246 +0.62(+0.84%)
Jun 09, 2015 73.39 74.15 73.29 73.73 3,172,920 +0.26(+0.35%)
Jun 08, 2015 74.40 74.44 73.43 73.47 3,810,090 -0.92(-1.23%)
Jun 05, 2015 74.12 74.53 73.84 74.39 3,637,445 +0.30(+0.41%)
Jun 04, 2015 74.05 74.52 73.94 74.09 4,223,328 -0.37(-0.50%)
Jun 03, 2015 73.90 75.05 73.64 74.46 4,879,679 +0.87(+1.18%)
Jun 02, 2015 73.23 74.01 72.95 73.59 3,141,307 -0.04(-0.05%)
Jun 01, 2015 73.84 74.10 73.19 73.63 3,860,991 +0.19(+0.26%)
May 29, 2015 73.83 73.83 73.11 73.43 5,717,699 -0.48(-0.65%)
May 28, 2015 74.46 74.70 73.83 73.92 3,677,919 -0.78(-1.04%)
May 27, 2015 74.40 74.85 74.00 74.69 2,794,986 +0.30(+0.40%)
May 26, 2015 75.05 75.06 74.15 74.40 3,195,345 -0.67(-0.90%)
May 22, 2015 75.69 75.07 75.07 75.07 2,973,165 -0.46(-0.61%)
May 21, 2015 75.43 75.83 75.21 75.53 2,917,873 +0.07(+0.09%)
May 20, 2015 75.64 75.86 75.23 75.46 3,550,202 -0.09(-0.12%)
May 19, 2015 75.60 76.11 75.27 75.55 4,321,500 +0.13(+0.17%)
May 18, 2015 75.31 75.67 75.00 75.43 3,741,643 -0.16(-0.22%)
May 15, 2015 75.51 75.91 75.26 75.59 7,225,540 +1.08(+1.45%)
May 14, 2015 73.58 74.99 73.57 74.51 8,061,133 +1.46(+2.00%)
May 13, 2015 73.20 73.57 72.85 73.05 4,362,554 -0.40(-0.54%)
May 12, 2015 73.64 73.74 73.23 73.45 3,319,017 -0.41(-0.56%)
May 11, 2015 73.73 74.11 73.64 73.86 5,553,901 +0.12(+0.17%)
May 08, 2015 73.78 74.46 73.67 73.73 4,034,898 +0.53(+0.72%)
May 07, 2015 72.95 73.64 72.94 73.20 4,289,911 +0.31(+0.42%)
May 06, 2015 73.76 73.95 72.43 72.90 4,632,225 -0.65(-0.89%)
May 05, 2015 74.21 74.45 73.41 73.55 3,872,724 -0.97(-1.30%)
May 04, 2015 74.44 74.91 74.30 74.52 4,074,797 +0.04(+0.05%)
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.