Skip to main content

United Parcel Service (NY: UPS )

130.79 +0.14 (+0.11%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 179.64 180.52 178.53 178.99 2,855,534 -0.50(-0.28%)
Aug 30, 2022 181.89 182.57 179.09 179.48 2,432,128 -2.04(-1.13%)
Aug 29, 2022 182.45 183.60 181.45 181.53 2,094,840 -1.53(-0.83%)
Aug 26, 2022 188.53 189.28 183.00 183.05 2,395,236 -5.59(-2.96%)
Aug 25, 2022 187.42 188.68 186.35 188.64 2,156,594 +1.80(+0.97%)
Aug 24, 2022 187.63 188.72 186.67 186.83 2,199,576 -2.05(-1.09%)
Aug 23, 2022 190.10 191.08 188.12 188.89 2,269,080 -1.04(-0.55%)
Aug 22, 2022 189.10 191.06 188.79 189.93 3,905,219 -1.87(-0.97%)
Aug 19, 2022 192.24 192.68 190.24 191.79 2,938,874 +0.35(+0.18%)
Aug 18, 2022 188.08 191.60 187.73 191.44 2,079,905 +2.82(+1.50%)
Aug 17, 2022 186.33 189.67 186.20 188.62 1,920,543 -1.26(-0.66%)
Aug 16, 2022 187.96 191.12 187.51 189.88 2,495,208 +0.43(+0.23%)
Aug 15, 2022 187.57 189.66 187.06 189.45 1,758,607 +0.91(+0.48%)
Aug 12, 2022 186.37 188.63 185.54 188.54 2,046,771 +1.82(+0.98%)
Aug 11, 2022 185.74 188.06 184.27 186.72 2,989,574 +1.88(+1.02%)
Aug 10, 2022 182.46 185.10 181.76 184.83 3,055,939 +5.22(+2.91%)
Aug 09, 2022 179.44 180.41 178.30 179.61 2,214,257 +0.51(+0.29%)
Aug 08, 2022 180.71 181.79 178.66 179.10 2,302,181 -0.61(-0.34%)
Aug 05, 2022 176.69 179.85 176.69 179.71 1,955,483 +2.05(+1.15%)
Aug 04, 2022 176.00 177.77 175.00 177.66 1,781,773 +1.00(+0.57%)
Aug 03, 2022 177.82 178.41 176.06 176.66 2,098,557 -0.10(-0.06%)
Aug 02, 2022 177.66 178.07 175.31 176.76 2,272,031 -1.65(-0.93%)
Aug 01, 2022 176.35 178.85 176.20 178.41 2,284,061 +0.41(+0.23%)
Jul 29, 2022 172.21 178.77 171.69 178.00 4,488,359 +6.07(+3.53%)
Jul 28, 2022 168.66 172.69 167.87 171.93 2,685,146 +3.96(+2.36%)
Jul 27, 2022 167.04 169.00 164.46 167.96 3,001,547 +2.16(+1.31%)
Jul 26, 2022 163.72 167.90 163.18 165.80 5,430,790 -5.83(-3.40%)
Jul 25, 2022 172.59 173.47 170.76 171.63 3,081,773 -0.06(-0.04%)
Jul 22, 2022 172.29 172.89 169.57 171.69 2,469,426 +0.89(+0.52%)
Jul 21, 2022 170.75 171.84 169.73 170.80 2,540,340 +0.15(+0.09%)
Jul 20, 2022 169.75 171.25 168.30 170.66 1,921,347 +0.95(+0.56%)
Jul 19, 2022 165.54 169.83 165.53 169.71 2,968,000 +5.23(+3.18%)
Jul 18, 2022 166.53 167.96 164.16 164.47 2,506,555 -2.29(-1.37%)
Jul 15, 2022 164.92 166.97 164.92 166.77 5,489,865 +3.94(+2.42%)
Jul 14, 2022 161.60 163.01 159.96 162.83 2,722,954 +0.33(+0.20%)
Jul 13, 2022 162.97 165.31 160.96 162.50 2,643,609 -1.32(-0.81%)
Jul 12, 2022 165.80 166.68 162.63 163.83 4,606,640 -4.81(-2.85%)
Jul 11, 2022 167.80 170.63 167.80 168.64 2,491,874 -0.69(-0.41%)
Jul 08, 2022 169.62 170.15 167.22 169.33 2,122,259 -0.72(-0.42%)
Jul 07, 2022 169.82 170.80 167.17 170.06 3,242,790 +0.93(+0.55%)
Jul 06, 2022 168.77 169.84 166.87 169.12 2,195,253 +0.49(+0.29%)
Jul 05, 2022 166.49 168.94 165.98 168.63 2,707,775 -0.33(-0.19%)
Jul 01, 2022 166.03 169.98 165.78 168.96 3,249,918 +2.24(+1.34%)
Jun 30, 2022 163.41 167.96 162.18 166.72 4,085,402 +1.29(+0.78%)
Jun 29, 2022 164.70 165.88 162.27 165.43 2,300,209 +1.10(+0.67%)
Jun 28, 2022 166.92 169.22 163.95 164.33 2,606,839 -1.73(-1.04%)
Jun 27, 2022 168.83 168.93 165.36 166.06 2,103,749 -1.36(-0.81%)
Jun 24, 2022 165.10 168.62 165.10 167.42 5,284,485 +4.27(+2.61%)
Jun 23, 2022 162.00 163.50 160.05 163.15 3,200,869 +2.27(+1.41%)
Jun 22, 2022 157.89 161.49 157.43 160.88 2,924,428 +1.51(+0.95%)
Jun 21, 2022 157.68 159.84 157.48 159.38 3,116,468 +3.13(+2.00%)
Jun 17, 2022 156.60 158.66 154.78 156.25 8,297,319 -1.02(-0.65%)
Jun 16, 2022 156.31 158.27 155.94 157.27 3,674,093 -3.37(-2.10%)
Jun 15, 2022 159.93 164.47 158.41 160.64 3,793,864 +1.57(+0.99%)
Jun 14, 2022 158.97 162.54 157.13 159.07 4,297,454 +1.32(+0.83%)
Jun 13, 2022 156.03 159.72 154.81 157.75 4,710,794 -0.30(-0.19%)
Jun 10, 2022 158.28 159.84 156.95 158.05 3,526,312 -3.20(-1.98%)
Jun 09, 2022 163.49 165.68 161.20 161.25 3,165,983 -2.64(-1.61%)
Jun 08, 2022 166.72 167.37 162.57 163.89 3,933,076 -5.54(-3.27%)
Jun 07, 2022 168.83 169.89 166.42 169.43 3,266,220 -1.46(-0.86%)
Jun 06, 2022 170.69 172.51 170.38 170.90 2,900,629 +1.48(+0.87%)
Jun 03, 2022 166.57 169.46 166.29 169.42 4,173,909 +1.30(+0.77%)
Jun 02, 2022 166.40 168.14 164.59 168.12 2,537,788 +3.51(+2.13%)
Jun 01, 2022 166.45 168.04 163.81 164.61 3,562,406 -1.84(-1.11%)
May 31, 2022 164.56 168.61 163.21 166.46 9,562,986 -0.25(-0.15%)
May 27, 2022 163.17 166.73 163.10 166.71 3,240,654 +3.79(+2.33%)
May 26, 2022 160.28 164.43 160.28 162.92 2,877,841 +4.13(+2.60%)
May 25, 2022 156.98 159.89 156.28 158.79 3,688,068 -0.23(-0.14%)
May 24, 2022 157.82 159.59 155.61 159.02 3,137,085 -0.26(-0.16%)
May 23, 2022 157.72 159.52 156.59 159.28 3,106,612 +3.06(+1.96%)
May 20, 2022 154.53 156.37 152.13 156.22 3,812,057 +3.33(+2.18%)
May 19, 2022 155.41 156.37 151.01 152.88 4,800,070 -4.42(-2.81%)
May 18, 2022 163.93 164.53 156.66 157.31 4,680,605 -9.97(-5.96%)
May 17, 2022 167.14 167.84 164.72 167.27 2,900,854 +3.08(+1.87%)
May 16, 2022 162.41 166.19 161.52 164.19 3,288,671 +1.58(+0.97%)
May 13, 2022 161.53 163.55 160.51 162.61 4,185,832 +0.83(+0.51%)
May 12, 2022 159.51 161.88 156.84 161.78 5,908,123 +1.08(+0.67%)
May 11, 2022 164.16 165.45 160.21 160.70 5,448,432 -4.12(-2.50%)
May 10, 2022 165.90 167.08 162.72 164.82 3,876,249 +0.53(+0.32%)
May 09, 2022 160.93 166.27 160.14 164.30 4,342,115 +1.37(+0.84%)
May 06, 2022 162.22 163.95 159.07 162.93 3,122,019 +0.12(+0.07%)
May 05, 2022 164.50 166.03 161.03 162.81 3,588,409 -3.63(-2.18%)
May 04, 2022 161.25 166.81 160.29 166.44 4,328,217 +5.14(+3.19%)
May 03, 2022 162.31 162.97 159.88 161.30 3,606,590 -0.42(-0.26%)
May 02, 2022 163.26 163.90 158.67 161.72 5,550,461 -1.27(-0.78%)
Apr 29, 2022 168.57 170.74 162.60 162.99 5,375,732 -9.22(-5.35%)
Apr 28, 2022 170.47 172.82 168.54 172.20 3,508,112 +3.41(+2.02%)
Apr 27, 2022 165.33 169.65 164.76 168.80 4,393,211 +3.03(+1.83%)
Apr 26, 2022 169.06 169.72 163.75 165.76 8,625,800 -5.97(-3.48%)
Apr 25, 2022 169.01 172.37 165.88 171.73 5,910,165 +2.25(+1.33%)
Apr 22, 2022 170.48 172.91 169.29 169.48 4,386,105 -1.49(-0.87%)
Apr 21, 2022 173.44 173.44 170.07 170.97 2,891,316 -1.48(-0.86%)
Apr 20, 2022 173.85 174.53 172.28 172.45 2,789,142 -0.24(-0.14%)
Apr 19, 2022 170.47 173.42 169.94 172.68 2,707,646 +3.20(+1.89%)
Apr 18, 2022 169.98 170.97 168.14 169.49 2,818,661 -0.78(-0.46%)
Apr 14, 2022 173.07 173.23 170.10 170.27 2,897,892 -0.77(-0.45%)
Apr 13, 2022 169.76 172.09 169.05 171.03 2,534,823 +0.89(+0.52%)
Apr 12, 2022 172.95 173.99 169.16 170.15 3,785,852 -2.67(-1.55%)
Apr 11, 2022 171.83 175.86 170.83 172.82 3,078,295 -0.12(-0.07%)
Apr 08, 2022 170.91 173.73 168.48 172.94 6,036,080 -1.57(-0.90%)
Apr 07, 2022 176.08 176.08 171.62 174.50 4,006,175 -1.53(-0.87%)
Apr 06, 2022 177.11 178.32 175.00 176.03 4,319,458 -2.55(-1.43%)
Apr 05, 2022 181.34 183.11 177.50 178.59 6,923,663 -7.24(-3.90%)
Apr 04, 2022 185.45 186.79 183.46 185.83 3,541,961 -1.30(-0.69%)
Apr 01, 2022 194.61 194.89 184.48 187.13 4,409,984 -7.08(-3.65%)
Mar 31, 2022 198.46 199.98 194.21 194.21 3,156,791 -5.20(-2.61%)
Mar 30, 2022 201.04 201.31 197.93 199.41 2,429,221 -2.04(-1.01%)
Mar 29, 2022 201.00 202.82 199.66 201.44 3,361,827 +2.63(+1.32%)
Mar 28, 2022 195.93 199.08 195.67 198.82 2,598,594 +3.80(+1.95%)
Mar 25, 2022 194.25 195.19 192.04 195.01 1,938,113 +0.62(+0.32%)
Mar 24, 2022 194.47 195.12 193.18 194.39 2,078,848 +0.07(+0.04%)
Mar 23, 2022 196.94 197.16 193.99 194.32 2,141,615 -3.48(-1.76%)
Mar 22, 2022 198.85 199.59 196.76 197.79 2,433,758 -0.13(-0.06%)
Mar 21, 2022 197.59 200.86 196.46 197.92 2,478,801 -1.10(-0.56%)
Mar 18, 2022 200.11 200.31 196.36 199.03 6,932,998 -2.30(-1.14%)
Mar 17, 2022 195.60 201.55 194.48 201.33 3,887,508 +4.00(+2.03%)
Mar 16, 2022 192.53 197.42 192.44 197.32 3,336,949 +6.67(+3.50%)
Mar 15, 2022 187.90 191.28 187.05 190.65 3,164,077 +5.64(+3.05%)
Mar 14, 2022 186.18 189.18 184.06 185.01 2,470,525 +0.36(+0.20%)
Mar 11, 2022 188.29 189.42 184.47 184.65 2,215,821 -2.97(-1.58%)
Mar 10, 2022 185.18 187.79 187.62 2,522,223 +0.36(+0.19%)
Mar 09, 2022 189.26 189.52 186.83 187.25 3,420,630 +3.05(+1.66%)
Mar 08, 2022 183.01 188.78 179.78 184.20 4,426,087 +2.02(+1.11%)
Mar 07, 2022 187.86 189.25 181.24 182.18 4,464,220 -8.34(-4.38%)
Mar 04, 2022 191.15 191.26 187.51 190.52 2,698,228 -1.85(-0.96%)
Mar 03, 2022 193.68 195.82 191.82 192.37 3,333,176 +0.88(+0.46%)
Mar 02, 2022 186.46 193.22 186.31 191.49 3,150,793 +5.32(+2.86%)
Mar 01, 2022 189.69 190.72 184.55 186.17 3,296,932 -4.38(-2.30%)
Feb 28, 2022 186.70 191.01 185.23 190.55 3,905,204 +0.43(+0.22%)
Feb 25, 2022 187.67 191.61 188.76 190.12 2,934,135 +2.50(+1.33%)
Feb 24, 2022 181.21 187.83 180.25 187.62 3,691,974 +2.45(+1.33%)
Feb 23, 2022 189.69 191.04 184.89 185.17 3,130,324 -4.07(-2.15%)
Feb 22, 2022 189.02 190.67 187.16 189.24 3,929,343 -0.35(-0.19%)
Feb 18, 2022 189.59 0 +0.15(+0.08%)
Feb 17, 2022 192.46 192.70 188.55 189.44 3,131,122 -4.13(-2.14%)
Feb 16, 2022 194.06 195.98 191.94 193.57 2,476,719 -1.75(-0.90%)
Feb 15, 2022 194.17 197.31 193.92 195.32 3,502,601 +2.94(+1.53%)
Feb 14, 2022 192.12 193.23 190.34 192.38 4,050,288 +0.45(+0.23%)
Feb 11, 2022 198.02 198.93 190.69 191.94 4,250,152 -6.46(-3.26%)
Feb 10, 2022 200.13 201.47 197.13 198.40 3,758,416 -3.95(-1.95%)
Feb 09, 2022 204.86 207.09 201.92 202.35 2,369,569 -0.12(-0.06%)
Feb 08, 2022 202.05 203.67 200.63 202.46 3,067,351 +0.13(+0.06%)
Feb 07, 2022 202.72 204.58 199.17 202.34 3,665,630 +0.24(+0.12%)
Feb 04, 2022 204.34 204.82 200.41 202.09 4,029,924 -3.51(-1.71%)
Feb 03, 2022 206.63 205.60 3,894,674 -3.07(-1.47%)
Feb 02, 2022 207.36 208.86 202.91 208.68 6,087,227 +1.28(+0.62%)
Feb 01, 2022 202.29 210.12 199.60 207.40 21,264,484 +25.60(+14.08%)
Jan 31, 2022 178.16 182.05 181.79 5,138,963 +3.56(+2.00%)
Jan 28, 2022 176.03 178.32 173.28 178.24 3,453,203 +3.08(+1.76%)
Jan 27, 2022 180.35 181.37 174.34 175.16 3,749,614 -3.75(-2.10%)
Jan 26, 2022 182.79 185.24 177.32 178.91 3,419,949 -2.64(-1.46%)
Jan 25, 2022 179.85 182.78 177.27 181.55 4,245,842 -1.97(-1.07%)
Jan 24, 2022 178.92 184.14 176.47 183.52 4,072,015 +1.96(+1.08%)
Jan 21, 2022 182.12 183.89 180.17 181.56 2,859,322 -0.31(-0.17%)
Jan 20, 2022 184.94 186.09 181.71 181.87 1,897,754 -1.32(-0.72%)
Jan 19, 2022 184.35 186.33 182.92 183.19 1,892,755 -1.65(-0.89%)
Jan 18, 2022 183.87 185.24 181.17 184.83 2,602,589 -0.85(-0.46%)
Jan 14, 2022 185.69 0 -3.53(-1.87%)
Jan 13, 2022 190.20 192.07 188.74 189.22 2,032,941 -0.67(-0.35%)
Jan 12, 2022 190.52 191.91 188.89 189.90 2,073,973 -0.04(-0.02%)
Jan 11, 2022 190.15 190.15 187.04 189.94 1,970,221 -0.41(-0.22%)
Jan 10, 2022 195.14 195.29 189.35 190.35 3,173,942 -5.78(-2.95%)
Jan 07, 2022 195.41 197.29 193.46 196.13 3,352,414 +1.37(+0.70%)
Jan 06, 2022 193.35 195.21 191.79 194.77 2,338,305 +1.87(+0.97%)
Jan 05, 2022 194.91 195.97 192.59 192.90 3,014,805 -2.45(-1.26%)
Jan 04, 2022 192.75 196.58 192.03 195.35 3,048,295 +3.41(+1.77%)
Jan 03, 2022 192.98 193.88 189.60 191.94 2,580,048 -0.75(-0.39%)
Dec 31, 2021 191.62 193.67 190.36 192.70 1,757,361 +0.39(+0.21%)
Dec 30, 2021 193.04 194.19 191.52 192.31 1,342,505 -0.63(-0.33%)
Dec 29, 2021 192.87 194.50 192.22 192.93 1,284,574 -0.07(-0.04%)
Dec 28, 2021 192.90 194.32 192.15 193.01 1,529,828 -0.39(-0.20%)
Dec 27, 2021 191.40 193.84 191.14 193.39 2,010,138 +2.62(+1.38%)
Dec 23, 2021 188.09 191.69 188.09 190.77 2,862,970 +3.37(+1.80%)
Dec 22, 2021 186.39 187.51 185.69 187.40 1,909,243 +1.20(+0.65%)
Dec 21, 2021 183.64 187.06 183.14 186.19 2,576,723 +4.20(+2.31%)
Dec 20, 2021 184.33 185.19 181.09 181.99 3,265,038 -3.74(-2.01%)
Dec 17, 2021 189.52 191.07 185.56 185.73 6,335,148 -1.24(-0.66%)
Dec 16, 2021 186.87 190.44 186.84 186.97 3,259,406 +1.98(+1.07%)
Dec 15, 2021 185.79 187.40 183.87 185.00 4,117,860 +1.83(+1.00%)
Dec 14, 2021 184.48 186.24 182.58 183.17 2,147,266 -2.31(-1.25%)
Dec 13, 2021 186.06 188.19 184.86 185.48 2,124,146 -2.52(-1.34%)
Dec 10, 2021 187.00 188.67 186.41 188.00 2,099,876 +2.31(+1.24%)
Dec 09, 2021 183.45 186.90 183.18 185.69 2,148,431 +1.64(+0.89%)
Dec 08, 2021 185.22 186.54 182.86 184.05 1,795,894 -0.60(-0.33%)
Dec 07, 2021 183.70 185.10 182.85 184.65 2,503,335 +2.99(+1.65%)
Dec 06, 2021 181.60 183.95 181.05 181.66 3,344,356 +1.20(+0.66%)
Dec 03, 2021 180.74 182.17 177.79 180.46 2,899,128 +0.75(+0.42%)
Dec 02, 2021 175.56 180.37 174.25 179.72 2,695,075 +5.17(+2.96%)
Dec 01, 2021 180.60 181.74 174.41 174.55 3,268,420 -3.79(-2.13%)
Nov 30, 2021 182.96 182.96 178.10 178.34 6,970,803 -5.64(-3.06%)
Nov 29, 2021 183.55 185.20 181.16 183.98 3,820,851 -0.59(-0.32%)
Nov 26, 2021 185.34 188.38 184.10 184.57 2,158,917 -2.85(-1.52%)
Nov 24, 2021 189.34 190.60 187.23 187.42 2,801,545 -3.00(-1.58%)
Nov 23, 2021 189.72 191.83 187.47 190.43 2,608,637 +0.84(+0.44%)
Nov 22, 2021 187.47 190.87 186.69 189.59 2,469,908 +2.17(+1.16%)
Nov 19, 2021 186.76 189.40 185.47 187.42 2,979,056 +1.82(+0.98%)
Nov 18, 2021 186.31 185.69 185.24 185.61 4,381,073 -0.34(-0.18%)
Nov 17, 2021 189.65 189.89 185.62 185.95 2,840,843 -3.60(-1.90%)
Nov 16, 2021 189.28 191.37 189.22 189.54 2,562,242 +0.31(+0.17%)
Nov 15, 2021 190.43 190.91 188.61 189.23 1,540,699 -1.49(-0.78%)
Nov 12, 2021 190.26 192.41 189.66 190.72 1,788,832 -0.09(-0.05%)
Nov 11, 2021 191.09 193.68 189.91 190.81 2,362,636 +1.48(+0.78%)
Nov 10, 2021 187.77 189.34 2,699,372 +1.50(+0.80%)
Nov 09, 2021 187.50 187.99 186.09 187.83 1,738,732 +0.59(+0.32%)
Nov 08, 2021 186.76 187.77 185.43 187.24 2,422,663 +0.97(+0.52%)
Nov 05, 2021 189.23 189.40 185.24 186.28 2,368,456 -2.24(-1.19%)
Nov 04, 2021 190.69 191.03 187.70 188.51 2,740,846 -1.81(-0.95%)
Nov 03, 2021 186.80 190.43 185.53 190.32 1,973,857 +3.22(+1.72%)
Nov 02, 2021 188.68 188.68 186.47 187.10 2,466,394 -1.57(-0.83%)
Nov 01, 2021 192.22 189.32 187.78 188.68 2,088,653 -2.30(-1.20%)
Oct 29, 2021 190.32 193.30 189.88 190.97 2,640,351 -0.39(-0.20%)
Oct 28, 2021 190.81 191.48 188.72 191.36 2,499,940 +1.51(+0.80%)
Oct 27, 2021 194.24 194.56 188.31 189.85 3,698,362 -5.24(-2.69%)
Oct 26, 2021 191.46 195.09 7,370,984 +12.68(+6.95%)
Oct 25, 2021 181.63 183.90 180.57 182.41 5,397,290 +0.08(+0.04%)
Oct 22, 2021 177.91 182.65 177.81 182.33 4,175,934 +3.91(+2.19%)
Oct 21, 2021 175.00 178.92 174.83 178.42 3,349,815 +3.73(+2.14%)
Oct 20, 2021 174.28 174.94 172.84 174.69 2,181,443 +1.32(+0.76%)
Oct 19, 2021 173.47 174.37 172.71 173.37 2,207,136 +0.36(+0.21%)
Oct 18, 2021 173.08 175.00 172.72 173.01 2,579,348 -0.32(-0.19%)
Oct 15, 2021 171.73 173.56 170.61 173.33 3,525,060 +2.08(+1.22%)
Oct 14, 2021 167.87 171.57 167.53 171.25 4,590,248 +6.58(+4.00%)
Oct 13, 2021 162.98 165.44 161.63 164.66 4,225,949 +1.85(+1.14%)
Oct 12, 2021 162.84 163.49 161.59 162.81 2,923,901 +0.22(+0.14%)
Oct 11, 2021 164.88 164.90 162.40 162.59 1,988,073 -1.57(-0.95%)
Oct 08, 2021 161.66 165.06 160.75 164.15 3,109,389 +1.69(+1.04%)
Oct 07, 2021 163.70 164.63 162.08 162.46 2,815,142 +0.81(+0.50%)
Oct 06, 2021 159.60 162.08 159.09 161.66 2,368,813 +0.92(+0.57%)
Oct 05, 2021 159.67 161.96 158.91 160.74 2,785,251 +1.12(+0.70%)
Oct 04, 2021 161.48 162.55 158.46 159.62 3,926,429 -2.75(-1.69%)
Oct 01, 2021 163.62 163.63 159.99 162.36 3,369,978 -0.55(-0.34%)
Sep 30, 2021 165.73 167.51 162.86 162.91 3,244,731 -2.36(-1.43%)
Sep 29, 2021 167.31 168.14 165.00 165.27 2,759,510 -1.81(-1.08%)
Sep 28, 2021 167.01 168.02 166.49 167.08 3,457,369 -0.07(-0.04%)
Sep 27, 2021 167.62 168.72 166.98 167.15 2,065,180 -1.05(-0.63%)
Sep 24, 2021 166.85 168.81 166.22 168.21 2,585,341 +1.10(+0.66%)
Sep 23, 2021 166.40 168.04 166.10 167.11 2,825,216 +1.33(+0.80%)
Sep 22, 2021 164.48 167.57 162.93 165.77 4,727,263 -3.96(-2.33%)
Sep 21, 2021 170.07 170.62 168.20 169.74 2,789,004 +0.30(+0.18%)
Sep 20, 2021 168.50 169.60 167.14 169.43 2,726,766 -0.57(-0.34%)
Sep 17, 2021 172.27 175.57 169.68 170.00 5,036,053 -2.63(-1.52%)
Sep 16, 2021 172.98 173.74 171.24 172.63 1,852,452 -0.34(-0.20%)
Sep 15, 2021 171.41 173.40 170.74 172.97 1,977,663 +2.09(+1.23%)
Sep 14, 2021 174.66 175.24 170.71 170.88 2,118,116 -3.02(-1.74%)
Sep 13, 2021 174.19 174.75 172.30 173.91 2,387,831 +1.01(+0.58%)
Sep 10, 2021 170.41 173.28 169.99 172.89 3,463,846 +3.80(+2.25%)
Sep 09, 2021 172.87 173.88 168.23 169.09 4,065,361 -4.97(-2.86%)
Sep 08, 2021 174.93 174.93 173.09 174.07 2,745,117 -0.89(-0.51%)
Sep 07, 2021 176.82 177.09 174.70 174.95 2,533,927 -1.59(-0.90%)
Sep 03, 2021 176.43 177.59 176.18 176.54 1,668,980 -0.76(-0.43%)
Sep 02, 2021 176.16 178.25 175.85 177.31 2,259,347 +1.60(+0.91%)
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.