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 (%)
Apr 29, 2016 79.15 79.76 78.95 79.48 3,326,917 +0.12(+0.15%)
Apr 28, 2016 79.51 80.59 78.72 79.36 5,564,972 -1.17(-1.46%)
Apr 27, 2016 80.40 80.81 79.77 80.53 3,796,476 +0.17(+0.22%)
Apr 26, 2016 79.68 80.45 79.66 80.36 2,930,347 +0.88(+1.10%)
Apr 25, 2016 79.50 79.66 78.99 79.48 2,289,459 -0.34(-0.43%)
Apr 22, 2016 79.73 80.19 79.57 79.82 2,863,837 +0.40(+0.50%)
Apr 21, 2016 80.03 80.24 79.38 79.42 2,891,497 -0.89(-1.11%)
Apr 20, 2016 80.90 81.10 80.29 80.31 2,581,477 -0.51(-0.63%)
Apr 19, 2016 80.38 80.95 80.31 80.82 2,686,459 +0.50(+0.62%)
Apr 18, 2016 79.82 80.38 79.49 80.32 1,762,650 +0.48(+0.61%)
Apr 15, 2016 79.64 80.17 79.53 79.84 3,527,439 +0.35(+0.44%)
Apr 14, 2016 79.90 80.17 79.28 79.49 2,765,528 -0.35(-0.44%)
Apr 13, 2016 79.86 80.31 79.79 79.84 2,645,004 +0.23(+0.29%)
Apr 12, 2016 78.73 79.91 78.67 79.60 3,378,400 +1.04(+1.32%)
Apr 11, 2016 79.13 79.66 78.52 78.57 2,541,424 -0.34(-0.43%)
Apr 08, 2016 79.04 79.67 78.70 78.91 2,293,722 +0.24(+0.31%)
Apr 07, 2016 78.59 79.01 78.23 78.67 2,786,224 -0.51(-0.65%)
Apr 06, 2016 78.69 79.30 78.27 79.18 3,187,305 +0.57(+0.72%)
Apr 05, 2016 78.98 79.23 78.48 78.61 2,880,139 -0.73(-0.92%)
Apr 04, 2016 79.46 79.99 79.17 79.34 3,696,389 -0.05(-0.07%)
Apr 01, 2016 79.37 79.67 78.98 79.39 3,654,341 -0.39(-0.49%)
Mar 31, 2016 79.92 80.11 79.63 79.79 4,367,489 -0.20(-0.25%)
Mar 30, 2016 80.46 80.65 79.94 79.98 3,011,080 -0.28(-0.35%)
Mar 29, 2016 79.37 80.41 79.14 80.26 2,628,496 +0.79(+0.99%)
Mar 28, 2016 79.72 79.86 79.34 79.47 2,552,477 -0.28(-0.35%)
Mar 24, 2016 78.92 79.75 79.75 79.75 2,639,489 +0.42(+0.52%)
Mar 23, 2016 79.23 79.59 79.10 79.34 2,921,937 +0.02(+0.02%)
Mar 22, 2016 79.02 79.67 78.91 79.32 3,281,766 -0.22(-0.28%)
Mar 21, 2016 79.14 79.79 79.00 79.54 3,687,631 +0.12(+0.15%)
Mar 18, 2016 78.60 79.74 78.54 79.42 6,561,670 +0.94(+1.20%)
Mar 17, 2016 78.02 78.96 77.61 78.48 6,135,368 +1.57(+2.05%)
Mar 16, 2016 76.56 77.26 76.18 76.91 2,976,891 +0.19(+0.25%)
Mar 15, 2016 76.38 76.81 76.09 76.72 2,374,624 +0.10(+0.13%)
Mar 14, 2016 76.07 76.86 76.01 76.62 2,772,200 +0.36(+0.47%)
Mar 11, 2016 75.78 76.48 75.78 76.27 3,060,402 +0.72(+0.95%)
Mar 10, 2016 75.69 75.69 74.78 75.55 3,245,633 +0.23(+0.31%)
Mar 09, 2016 75.27 75.76 74.81 75.31 4,551,166 -0.80(-1.05%)
Mar 08, 2016 76.06 76.89 75.93 76.12 3,945,665 -0.51(-0.67%)
Mar 07, 2016 75.62 76.68 75.47 76.63 4,428,006 +0.68(+0.90%)
Mar 04, 2016 75.31 76.01 75.28 75.95 5,009,684 +0.59(+0.78%)
Mar 03, 2016 74.47 75.47 74.40 75.36 3,359,224 +0.64(+0.86%)
Mar 02, 2016 74.20 74.86 74.19 74.72 3,442,534 +0.31(+0.42%)
Mar 01, 2016 73.70 74.47 73.40 74.41 3,525,485 +1.37(+1.87%)
Feb 29, 2016 73.71 73.91 73.01 73.04 4,129,628 -0.67(-0.91%)
Feb 26, 2016 74.11 74.53 73.69 73.71 3,137,271 -0.21(-0.29%)
Feb 25, 2016 73.50 74.02 72.98 73.92 2,837,855 +0.64(+0.88%)
Feb 24, 2016 72.77 73.40 72.16 73.28 3,128,668 -0.08(-0.10%)
Feb 23, 2016 73.46 73.54 72.63 73.36 4,890,715 -0.79(-1.07%)
Feb 22, 2016 73.66 74.82 74.07 74.15 3,403,077 +0.49(+0.67%)
Feb 19, 2016 73.54 73.75 72.99 73.66 3,057,650 -0.07(-0.09%)
Feb 18, 2016 74.00 74.17 73.56 73.73 3,509,315 -0.05(-0.06%)
Feb 17, 2016 74.15 74.67 73.75 73.77 4,001,926 -0.20(-0.26%)
Feb 16, 2016 73.48 74.31 73.18 73.97 4,271,542 +0.98(+1.35%)
Feb 12, 2016 72.23 72.98 72.98 72.98 4,352,876 +1.62(+2.27%)
Feb 11, 2016 70.99 71.82 70.71 71.36 5,192,706 -0.77(-1.07%)
Feb 10, 2016 73.20 73.55 71.96 72.14 4,841,383 -1.06(-1.45%)
Feb 09, 2016 72.31 74.19 72.28 73.19 7,230,429 +0.17(+0.24%)
Feb 08, 2016 70.84 73.11 70.78 73.02 6,054,649 +1.45(+2.02%)
Feb 05, 2016 71.95 72.56 71.35 71.57 5,694,113 -0.66(-0.91%)
Feb 04, 2016 71.54 72.80 71.42 72.23 7,389,483 +0.69(+0.97%)
Feb 03, 2016 71.47 71.84 70.52 71.54 6,471,648 +0.48(+0.68%)
Feb 02, 2016 71.38 72.05 70.55 71.06 10,172,840 +0.46(+0.65%)
Feb 01, 2016 69.07 70.92 69.07 70.60 7,354,910 +0.66(+0.94%)
Jan 29, 2016 68.77 69.98 68.77 69.94 6,956,795 +1.65(+2.42%)
Jan 28, 2016 68.27 68.75 67.74 68.29 3,046,793 +0.10(+0.14%)
Jan 27, 2016 68.30 69.15 67.82 68.20 4,441,972 -0.05(-0.07%)
Jan 26, 2016 67.48 68.53 67.45 68.24 3,075,018 +1.13(+1.69%)
Jan 25, 2016 67.52 67.74 66.91 67.11 2,758,010 -0.36(-0.53%)
Jan 22, 2016 67.74 68.06 67.02 67.47 3,818,919 +0.62(+0.93%)
Jan 21, 2016 66.65 67.68 65.98 66.84 4,620,207 +0.28(+0.42%)
Jan 20, 2016 66.84 67.09 65.52 66.57 6,445,195 -1.24(-1.83%)
Jan 19, 2016 68.17 68.63 67.23 67.80 5,011,162 +0.23(+0.34%)
Jan 15, 2016 67.22 67.57 67.57 67.57 7,274,780 -0.83(-1.22%)
Jan 14, 2016 68.15 68.96 67.24 68.41 5,332,482 +0.41(+0.60%)
Jan 13, 2016 70.03 70.37 67.62 68.00 5,695,739 -1.79(-2.57%)
Jan 12, 2016 68.79 69.87 68.79 69.79 5,910,827 +1.01(+1.46%)
Jan 11, 2016 68.88 69.00 68.08 68.79 4,642,397 +0.20(+0.30%)
Jan 08, 2016 69.67 69.79 68.45 68.59 5,251,490 -0.91(-1.31%)
Jan 07, 2016 69.81 70.52 69.25 69.49 5,051,061 -1.37(-1.93%)
Jan 06, 2016 71.21 71.70 70.62 70.86 3,255,314 -1.02(-1.42%)
Jan 05, 2016 71.17 72.12 70.93 71.88 3,777,721 +0.71(+0.99%)
Jan 04, 2016 71.55 71.59 70.59 71.17 4,971,311 -1.04(-1.44%)
Dec 31, 2015 72.72 72.22 72.22 72.22 2,902,983 -0.65(-0.89%)
Dec 30, 2015 73.17 73.33 72.82 72.86 2,301,690 -0.47(-0.64%)
Dec 29, 2015 73.03 73.44 72.92 73.34 2,249,920 +0.54(+0.74%)
Dec 28, 2015 72.91 73.00 72.27 72.80 3,030,909 -0.26(-0.35%)
Dec 24, 2015 72.79 73.05 73.05 73.05 1,995,551 +0.08(+0.10%)
Dec 23, 2015 73.16 73.31 72.71 72.98 6,412,185 -0.57(-0.78%)
Dec 22, 2015 73.21 73.77 72.50 73.55 3,276,103 +0.83(+1.15%)
Dec 21, 2015 73.93 74.15 72.30 72.71 4,411,947 -0.83(-1.13%)
Dec 18, 2015 74.24 74.36 72.72 73.55 9,398,730 -1.50(-2.00%)
Dec 17, 2015 76.85 76.89 75.03 75.05 6,384,708 -0.38(-0.51%)
Dec 16, 2015 74.74 75.69 74.43 75.43 4,632,578 +1.21(+1.63%)
Dec 15, 2015 73.95 74.72 73.64 74.22 4,576,043 +0.77(+1.05%)
Dec 14, 2015 73.14 73.48 71.91 73.45 5,505,222 +0.31(+0.42%)
Dec 11, 2015 74.15 74.30 72.99 73.14 7,657,290 -2.24(-2.98%)
Dec 10, 2015 75.46 76.11 75.32 75.38 4,307,525 -0.01(-0.01%)
Dec 09, 2015 75.89 76.50 75.11 75.39 4,155,873 -0.53(-0.69%)
Dec 08, 2015 76.33 76.54 75.65 75.92 4,546,353 -0.97(-1.26%)
Dec 07, 2015 77.30 77.49 76.49 76.89 3,359,892 -0.61(-0.78%)
Dec 04, 2015 76.88 77.59 76.71 77.49 4,744,959 +0.73(+0.95%)
Dec 03, 2015 77.63 77.85 76.47 76.77 5,233,916 -0.76(-0.98%)
Dec 02, 2015 77.85 78.00 77.33 77.52 4,766,421 -0.81(-1.03%)
Dec 01, 2015 77.64 78.42 77.41 78.33 4,562,796 +1.03(+1.33%)
Nov 30, 2015 78.09 78.35 77.30 77.31 5,325,383 -0.88(-1.12%)
Nov 27, 2015 77.89 78.36 77.83 78.18 1,271,284 +0.52(+0.67%)
Nov 25, 2015 77.57 77.67 77.67 77.67 1,805,136 +0.07(+0.09%)
Nov 24, 2015 77.35 77.85 77.05 77.60 2,075,643 -0.14(-0.18%)
Nov 23, 2015 78.15 78.49 77.50 77.74 3,051,887 -0.38(-0.49%)
Nov 20, 2015 78.48 78.80 78.00 78.12 3,526,810 +0.00(+0.00%)
Nov 19, 2015 78.05 78.57 77.78 78.12 2,069,025 +0.32(+0.41%)
Nov 18, 2015 77.46 77.94 77.01 77.81 2,853,704 +0.41(+0.52%)
Nov 17, 2015 77.56 78.23 77.16 77.40 2,795,992 +0.00(+0.00%)
Nov 16, 2015 76.33 77.43 76.28 77.40 2,960,579 +1.02(+1.34%)
Nov 13, 2015 77.40 77.40 76.12 76.38 4,149,914 -0.62(-0.80%)
Nov 12, 2015 77.67 77.79 76.89 77.00 4,392,074 -1.10(-1.41%)
Nov 11, 2015 77.94 78.53 77.47 78.10 3,472,507 +0.34(+0.44%)
Nov 10, 2015 77.49 78.19 77.20 77.76 2,883,433 +0.25(+0.32%)
Nov 09, 2015 77.88 78.08 77.13 77.51 4,584,835 -0.73(-0.93%)
Nov 06, 2015 77.33 78.27 77.04 78.24 3,861,417 +0.57(+0.73%)
Nov 05, 2015 77.59 77.99 77.29 77.68 3,409,518 +0.17(+0.22%)
Nov 04, 2015 77.98 78.07 77.30 77.51 3,780,470 -0.36(-0.46%)
Nov 03, 2015 77.71 78.27 77.30 77.86 3,738,270 -0.07(-0.09%)
Nov 02, 2015 76.77 78.05 76.76 77.93 3,553,462 +1.16(+1.50%)
Oct 30, 2015 77.11 77.33 76.71 76.77 4,337,506 -0.34(-0.43%)
Oct 29, 2015 76.59 77.22 76.31 77.11 3,706,819 +0.63(+0.82%)
Oct 28, 2015 76.90 77.06 75.84 76.48 4,753,723 -0.35(-0.46%)
Oct 27, 2015 76.60 77.92 75.98 76.83 6,903,263 -2.30(-2.90%)
Oct 26, 2015 79.70 79.98 78.97 79.13 4,676,342 -0.46(-0.58%)
Oct 23, 2015 79.93 79.93 78.60 79.59 5,448,150 +0.28(+0.35%)
Oct 22, 2015 78.85 79.46 78.73 79.32 4,790,764 +0.87(+1.11%)
Oct 21, 2015 78.12 79.31 78.12 78.44 4,433,410 +0.52(+0.67%)
Oct 20, 2015 77.50 78.08 77.39 77.92 3,017,443 +0.22(+0.29%)
Oct 19, 2015 77.17 77.74 77.17 77.70 3,081,931 +0.23(+0.30%)
Oct 16, 2015 77.55 77.65 77.01 77.47 2,795,346 +0.11(+0.14%)
Oct 15, 2015 77.02 77.49 76.70 77.36 3,820,762 +0.70(+0.91%)
Oct 14, 2015 77.02 77.23 76.42 76.66 2,988,943 -0.33(-0.43%)
Oct 13, 2015 77.24 77.94 76.97 76.98 4,107,155 -0.83(-1.06%)
Oct 12, 2015 77.19 77.81 77.02 77.81 2,405,282 +0.54(+0.70%)
Oct 09, 2015 77.04 77.64 76.98 77.27 3,244,918 +0.22(+0.29%)
Oct 08, 2015 76.17 77.16 76.07 77.04 3,609,069 +0.85(+1.12%)
Oct 07, 2015 76.01 76.75 75.60 76.19 3,925,304 +0.60(+0.80%)
Oct 06, 2015 75.94 75.97 75.13 75.59 3,138,614 -0.07(-0.10%)
Oct 05, 2015 74.34 76.01 74.34 75.66 4,143,806 +1.60(+2.16%)
Oct 02, 2015 72.33 74.06 72.26 74.06 4,769,759 +0.60(+0.81%)
Oct 01, 2015 73.78 73.86 72.90 73.47 4,097,040 -0.08(-0.11%)
Sep 30, 2015 73.74 74.00 73.02 73.55 4,005,437 +0.41(+0.56%)
Sep 29, 2015 72.47 73.26 72.24 73.14 3,510,299 +0.65(+0.89%)
Sep 28, 2015 72.97 73.39 72.43 72.49 3,353,225 -1.11(-1.51%)
Sep 25, 2015 73.09 74.17 72.80 73.60 4,420,304 +0.94(+1.29%)
Sep 24, 2015 72.43 72.99 71.96 72.66 5,133,878 -0.05(-0.07%)
Sep 23, 2015 73.29 73.40 72.71 72.71 4,556,406 -0.70(-0.95%)
Sep 22, 2015 73.40 73.99 73.07 73.41 4,839,772 -0.85(-1.14%)
Sep 21, 2015 73.40 74.32 73.21 74.26 4,085,507 +0.99(+1.35%)
Sep 18, 2015 74.46 74.48 73.09 73.27 6,880,296 -1.71(-2.29%)
Sep 17, 2015 74.80 75.86 74.42 74.99 5,206,020 +0.40(+0.54%)
Sep 16, 2015 74.49 74.75 73.74 74.58 4,343,885 -0.33(-0.44%)
Sep 15, 2015 72.96 75.12 72.78 74.91 6,986,651 +2.62(+3.62%)
Sep 14, 2015 72.48 72.58 71.93 72.30 2,399,300 -0.13(-0.17%)
Sep 11, 2015 71.89 72.43 71.68 72.42 2,856,832 +0.27(+0.37%)
Sep 10, 2015 72.33 72.69 71.90 72.15 3,929,241 -0.17(-0.24%)
Sep 09, 2015 73.52 73.67 72.21 72.33 3,721,263 -0.66(-0.90%)
Sep 08, 2015 72.16 73.02 71.80 72.98 3,834,787 +1.96(+2.76%)
Sep 04, 2015 70.94 71.02 71.02 71.02 4,473,715 -1.10(-1.52%)
Sep 03, 2015 72.43 72.62 71.86 72.12 4,455,184 +0.04(+0.06%)
Sep 02, 2015 71.76 72.09 70.93 72.07 4,802,379 +1.13(+1.59%)
Sep 01, 2015 71.40 72.11 70.65 70.95 6,935,504 -1.83(-2.51%)
Aug 31, 2015 73.24 73.26 72.66 72.77 3,880,901 -0.74(-1.00%)
Aug 28, 2015 73.50 73.85 72.95 73.51 3,728,232 -0.38(-0.51%)
Aug 27, 2015 72.65 73.96 72.59 73.89 6,360,084 +1.88(+2.61%)
Aug 26, 2015 71.25 72.12 69.78 72.01 7,899,236 +1.62(+2.30%)
Aug 25, 2015 72.70 72.97 70.36 70.40 8,080,092 -0.78(-1.10%)
Aug 24, 2015 70.59 72.62 70.05 71.18 10,640,186 -2.71(-3.66%)
Aug 21, 2015 74.64 75.18 73.57 73.88 8,811,279 -1.42(-1.89%)
Aug 20, 2015 75.55 75.98 75.31 75.31 5,071,325 -0.94(-1.23%)
Aug 19, 2015 76.28 76.76 75.79 76.25 2,844,638 -0.34(-0.44%)
Aug 18, 2015 76.75 76.75 76.27 76.58 2,793,529 -0.10(-0.14%)
Aug 17, 2015 76.19 76.70 75.67 76.69 2,927,538 +0.13(+0.17%)
Aug 14, 2015 75.82 76.58 75.55 76.56 3,058,093 +0.66(+0.87%)
Aug 13, 2015 75.98 76.31 75.64 75.90 2,455,400 -0.19(-0.24%)
Aug 12, 2015 75.89 76.30 75.14 76.08 5,228,179 -0.13(-0.17%)
Aug 11, 2015 75.94 76.56 75.88 76.21 4,682,975 -0.33(-0.43%)
Aug 10, 2015 76.04 76.57 76.04 76.53 3,634,992 +0.95(+1.26%)
Aug 07, 2015 75.72 75.77 75.11 75.58 4,031,163 -0.21(-0.28%)
Aug 06, 2015 76.30 76.38 75.62 75.79 2,760,477 -0.38(-0.50%)
Aug 05, 2015 76.25 77.00 76.17 76.17 4,320,085 +0.22(+0.29%)
Aug 04, 2015 76.16 76.30 75.65 75.95 3,283,826 -0.08(-0.11%)
Aug 03, 2015 75.84 76.33 75.40 76.03 3,725,749 +0.29(+0.38%)
Jul 31, 2015 75.41 76.04 75.16 75.74 5,706,977 +0.71(+0.95%)
Jul 30, 2015 74.29 75.13 74.19 75.03 3,880,042 +0.38(+0.51%)
Jul 29, 2015 74.26 75.44 74.15 74.65 7,518,986 +0.70(+0.95%)
Jul 28, 2015 72.43 74.34 72.39 73.95 10,261,355 +3.57(+5.07%)
Jul 27, 2015 69.93 70.47 69.67 70.38 4,903,161 +0.27(+0.39%)
Jul 24, 2015 71.09 71.09 69.94 70.11 3,999,859 -1.01(-1.42%)
Jul 23, 2015 72.25 72.25 70.90 71.12 2,622,345 -0.83(-1.15%)
Jul 22, 2015 72.83 72.98 71.65 71.95 3,636,790 -0.54(-0.75%)
Jul 21, 2015 72.24 72.99 72.20 72.49 2,944,592 +0.27(+0.38%)
Jul 20, 2015 72.22 72.42 72.00 72.21 2,401,480 -0.01(-0.01%)
Jul 17, 2015 71.90 72.60 71.82 72.22 3,585,907 +0.09(+0.12%)
Jul 16, 2015 72.42 72.50 72.05 72.13 2,092,585 +0.22(+0.31%)
Jul 15, 2015 72.45 72.49 71.77 71.91 2,828,435 -0.51(-0.71%)
Jul 14, 2015 72.44 72.59 71.97 72.42 3,270,635 +0.08(+0.11%)
Jul 13, 2015 72.23 72.47 71.82 72.34 3,364,905 +0.59(+0.83%)
Jul 10, 2015 71.78 72.01 71.50 71.75 2,637,540 +0.90(+1.26%)
Jul 09, 2015 71.46 71.64 70.83 70.85 2,759,600 +0.19(+0.27%)
Jul 08, 2015 71.64 71.71 70.50 70.66 3,760,095 -1.49(-2.06%)
Jul 07, 2015 71.75 72.16 71.11 72.15 5,075,881 +0.62(+0.87%)
Jul 06, 2015 71.46 72.09 71.15 71.52 3,677,324 -0.40(-0.56%)
Jul 02, 2015 71.94 71.92 71.92 71.92 2,481,246 +0.19(+0.27%)
Jul 01, 2015 72.16 72.47 71.42 71.73 3,910,187 +0.02(+0.03%)
Jun 30, 2015 72.71 72.71 71.63 71.71 4,134,639 -0.30(-0.41%)
Jun 29, 2015 73.04 73.26 71.95 72.00 4,739,880 -1.51(-2.05%)
Jun 26, 2015 73.57 73.77 73.21 73.51 3,760,364 +0.30(+0.41%)
Jun 25, 2015 73.53 73.82 73.15 73.21 3,005,381 -0.33(-0.45%)
Jun 24, 2015 74.51 74.59 73.26 73.54 3,466,479 -1.01(-1.35%)
Jun 23, 2015 74.95 75.24 74.43 74.55 2,017,919 -0.47(-0.63%)
Jun 22, 2015 74.85 75.24 74.76 75.02 4,373,519 +0.41(+0.55%)
Jun 19, 2015 74.79 75.00 74.34 74.62 4,865,966 -0.41(-0.55%)
Jun 18, 2015 74.36 75.24 74.36 75.03 3,985,919 +0.73(+0.98%)
Jun 17, 2015 73.93 74.51 73.63 74.31 3,847,003 +0.05(+0.07%)
Jun 16, 2015 73.94 74.34 73.12 74.25 4,138,636 +0.29(+0.39%)
Jun 15, 2015 73.71 74.12 73.26 73.97 2,908,942 -0.07(-0.10%)
Jun 12, 2015 74.36 74.71 73.77 74.04 3,271,072 -0.70(-0.93%)
Jun 11, 2015 74.59 74.86 74.34 74.73 2,566,438 +0.40(+0.54%)
Jun 10, 2015 73.95 74.60 73.70 74.34 3,625,076 +0.62(+0.84%)
Jun 09, 2015 73.37 74.13 73.27 73.71 3,173,647 +0.26(+0.35%)
Jun 08, 2015 74.38 74.42 73.41 73.45 3,810,963 -0.92(-1.23%)
Jun 05, 2015 74.11 74.51 73.82 74.37 3,638,278 +0.30(+0.41%)
Jun 04, 2015 74.03 74.50 73.92 74.07 4,224,296 -0.37(-0.50%)
Jun 03, 2015 73.88 75.03 73.63 74.44 4,880,798 +0.87(+1.18%)
Jun 02, 2015 73.21 74.00 72.94 73.57 3,142,026 -0.04(-0.05%)
Jun 01, 2015 73.82 74.08 73.17 73.61 3,861,876 +0.19(+0.26%)
May 29, 2015 73.81 73.82 73.09 73.42 5,719,009 -0.48(-0.65%)
May 28, 2015 74.44 74.68 73.82 73.90 3,678,762 -0.78(-1.04%)
May 27, 2015 74.38 74.83 73.98 74.68 2,795,626 +0.30(+0.40%)
May 26, 2015 75.03 75.05 74.14 74.38 3,196,077 -0.67(-0.90%)
May 22, 2015 75.67 75.05 75.05 75.05 2,973,846 -0.46(-0.61%)
May 21, 2015 75.42 75.81 75.19 75.51 2,918,541 +0.07(+0.09%)
May 20, 2015 75.62 75.84 75.21 75.45 3,551,016 -0.09(-0.12%)
May 19, 2015 75.59 76.10 75.25 75.53 4,322,490 +0.13(+0.17%)
May 18, 2015 75.29 75.65 74.98 75.41 3,742,500 -0.16(-0.22%)
May 15, 2015 75.50 75.90 75.24 75.57 7,227,196 +1.08(+1.45%)
May 14, 2015 73.56 74.97 73.55 74.49 8,062,980 +1.46(+2.00%)
May 13, 2015 73.18 73.55 72.83 73.03 4,363,554 -0.40(-0.54%)
May 12, 2015 73.62 73.72 73.22 73.43 3,319,778 -0.41(-0.56%)
May 11, 2015 73.72 74.09 73.62 73.84 5,555,174 +0.12(+0.17%)
May 08, 2015 73.76 74.44 73.65 73.72 4,035,823 +0.53(+0.72%)
May 07, 2015 72.94 73.62 72.92 73.19 4,290,894 +0.31(+0.42%)
May 06, 2015 73.75 73.94 72.41 72.88 4,633,287 -0.65(-0.89%)
May 05, 2015 74.19 74.44 73.39 73.53 3,873,612 -0.97(-1.30%)
May 04, 2015 74.42 74.89 74.28 74.50 4,075,731 +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.