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 (%)
Aug 31, 2017 91.34 91.34 90.09 90.46 4,123,948 -0.48(-0.53%)
Aug 30, 2017 90.87 91.48 90.87 90.94 2,488,578 +0.06(+0.07%)
Aug 29, 2017 89.82 90.98 89.35 90.88 2,633,401 +0.87(+0.97%)
Aug 28, 2017 90.01 90.22 89.85 90.01 2,437,352 +0.31(+0.34%)
Aug 25, 2017 89.97 90.26 89.65 89.70 2,547,390 +0.04(+0.04%)
Aug 24, 2017 90.05 90.15 89.58 89.66 1,450,675 -0.16(-0.18%)
Aug 23, 2017 90.27 90.27 89.59 89.82 1,932,122 -0.83(-0.92%)
Aug 22, 2017 90.18 90.84 90.05 90.65 2,015,279 +0.61(+0.68%)
Aug 21, 2017 89.66 90.34 89.53 90.04 1,839,651 +0.39(+0.43%)
Aug 18, 2017 89.33 90.34 89.13 89.66 2,843,476 +0.33(+0.37%)
Aug 17, 2017 90.65 90.82 89.31 89.32 3,084,411 -1.46(-1.60%)
Aug 16, 2017 90.39 91.24 90.35 90.78 2,776,487 +0.46(+0.51%)
Aug 15, 2017 89.92 90.52 89.78 90.32 2,510,447 +0.39(+0.43%)
Aug 14, 2017 88.74 90.01 88.67 89.93 3,065,522 +1.78(+2.02%)
Aug 11, 2017 88.19 88.97 88.03 88.15 2,626,788 +0.41(+0.47%)
Aug 10, 2017 88.23 88.45 87.72 87.74 2,601,324 -0.52(-0.59%)
Aug 09, 2017 87.92 88.33 87.72 88.26 2,405,410 +0.41(+0.46%)
Aug 08, 2017 88.73 88.88 87.78 87.85 3,577,467 +0.02(+0.03%)
Aug 07, 2017 87.94 87.96 87.49 87.83 2,160,017 -0.15(-0.17%)
Aug 04, 2017 87.64 88.01 87.25 87.98 2,783,330 +0.42(+0.48%)
Aug 03, 2017 87.13 87.77 87.02 87.56 3,203,416 +0.20(+0.23%)
Aug 02, 2017 86.27 87.51 86.25 87.36 2,873,342 +0.86(+0.99%)
Aug 01, 2017 87.00 87.00 86.10 86.50 3,392,122 -0.09(-0.11%)
Jul 31, 2017 86.40 87.15 86.34 86.60 4,539,331 +0.49(+0.57%)
Jul 28, 2017 85.10 86.30 84.75 86.10 5,444,359 +1.47(+1.73%)
Jul 27, 2017 87.16 87.16 84.00 84.64 9,482,890 -3.53(-4.01%)
Jul 26, 2017 89.15 89.23 88.08 88.17 3,792,468 -0.73(-0.82%)
Jul 25, 2017 88.59 89.32 88.27 88.90 2,826,529 +0.84(+0.95%)
Jul 24, 2017 88.32 88.40 87.93 88.06 2,924,215 -0.42(-0.47%)
Jul 21, 2017 88.22 88.80 88.06 88.48 2,257,977 +0.08(+0.09%)
Jul 20, 2017 88.89 88.89 88.28 88.40 2,849,078 -0.32(-0.36%)
Jul 19, 2017 87.72 88.72 87.36 88.72 3,237,138 +0.91(+1.04%)
Jul 18, 2017 87.91 88.06 87.57 87.81 2,728,777 -0.16(-0.18%)
Jul 17, 2017 87.85 88.15 87.45 87.96 3,330,618 -0.30(-0.34%)
Jul 14, 2017 87.18 88.42 87.04 88.26 4,171,862 +0.98(+1.12%)
Jul 13, 2017 86.70 87.61 86.51 87.28 2,911,317 +0.46(+0.53%)
Jul 12, 2017 86.87 87.24 86.48 86.82 2,796,729 +0.39(+0.45%)
Jul 11, 2017 86.57 86.66 86.03 86.43 2,274,475 -0.11(-0.13%)
Jul 10, 2017 86.44 86.83 86.21 86.54 2,163,471 -0.12(-0.14%)
Jul 07, 2017 85.93 86.86 85.71 86.65 2,219,517 +0.88(+1.03%)
Jul 06, 2017 86.78 85.66 85.77 2,085,157 -1.00(-1.16%)
Jul 05, 2017 86.82 87.27 86.56 86.78 2,074,269 -0.07(-0.08%)
Jul 03, 2017 87.08 87.65 86.83 86.85 1,640,649 +0.02(+0.02%)
Jun 30, 2017 86.54 87.16 86.17 86.83 2,773,947 +0.64(+0.74%)
Jun 29, 2017 86.15 86.56 85.92 86.20 2,813,024 -0.24(-0.27%)
Jun 28, 2017 86.68 87.06 86.06 86.43 3,816,118 +0.32(+0.37%)
Jun 27, 2017 86.94 87.50 86.11 86.11 2,744,038 -1.05(-1.21%)
Jun 26, 2017 86.89 87.59 86.77 87.16 2,801,472 +0.58(+0.67%)
Jun 23, 2017 85.76 87.39 85.55 86.58 5,542,783 +0.94(+1.10%)
Jun 22, 2017 85.40 86.02 85.34 85.64 2,054,936 -0.09(-0.11%)
Jun 21, 2017 86.23 86.26 85.48 85.73 3,562,120 -0.33(-0.38%)
Jun 20, 2017 87.04 87.05 86.04 86.06 2,650,336 -0.99(-1.14%)
Jun 19, 2017 86.99 87.30 86.55 87.05 2,739,271 +0.22(+0.25%)
Jun 16, 2017 86.81 87.21 86.39 86.83 5,231,339 +0.26(+0.30%)
Jun 15, 2017 85.44 86.63 85.44 86.57 2,944,001 +0.68(+0.80%)
Jun 14, 2017 86.32 86.55 85.63 85.89 3,100,264 -0.36(-0.42%)
Jun 13, 2017 85.63 86.36 85.55 86.25 3,193,207 +0.71(+0.84%)
Jun 12, 2017 84.04 85.55 84.17 85.54 4,251,405 +1.50(+1.78%)
Jun 09, 2017 83.63 84.06 83.18 84.04 3,609,595 +0.22(+0.26%)
Jun 08, 2017 84.16 83.40 83.82 2,957,316 +0.05(+0.07%)
Jun 07, 2017 84.34 84.40 83.45 83.76 3,110,405 -0.59(-0.70%)
Jun 06, 2017 84.67 84.75 84.29 84.35 3,303,473 -0.41(-0.48%)
Jun 05, 2017 84.40 85.18 84.21 84.76 3,336,640 +0.22(+0.26%)
Jun 02, 2017 84.60 85.49 83.99 84.54 5,327,085 +0.01(+0.01%)
Jun 01, 2017 83.61 84.88 82.99 84.53 6,154,343 +1.33(+1.59%)
May 31, 2017 84.09 84.17 82.70 83.21 6,377,163 -0.66(-0.79%)
May 30, 2017 82.85 84.34 82.66 83.87 3,057,642 +0.74(+0.89%)
May 26, 2017 83.08 83.30 82.86 83.13 2,325,508 -0.06(-0.07%)
May 25, 2017 82.59 83.22 82.47 83.18 3,046,161 +0.96(+1.16%)
May 24, 2017 81.52 82.30 81.45 82.22 2,415,747 +0.41(+0.50%)
May 23, 2017 81.40 81.91 81.18 81.82 2,674,008 +0.33(+0.40%)
May 22, 2017 81.15 81.69 80.96 81.49 2,440,183 +0.28(+0.35%)
May 19, 2017 81.06 81.57 80.88 81.20 3,007,168 +0.18(+0.22%)
May 18, 2017 80.83 81.38 80.18 81.02 3,681,635 +0.25(+0.31%)
May 17, 2017 82.05 81.77 80.70 80.77 3,913,885 -1.28(-1.56%)
May 16, 2017 82.67 82.73 81.60 82.05 3,130,880 -0.62(-0.75%)
May 15, 2017 82.09 82.82 81.84 82.67 3,302,266 +0.91(+1.11%)
May 12, 2017 81.50 81.90 81.38 81.76 2,613,742 -0.02(-0.02%)
May 11, 2017 81.76 81.86 80.86 81.78 3,918,468 -0.09(-0.12%)
May 10, 2017 82.63 82.67 81.61 81.87 4,766,463 -1.10(-1.32%)
May 09, 2017 83.79 83.87 82.64 82.97 2,999,353 -0.79(-0.94%)
May 08, 2017 83.63 83.81 83.14 83.76 3,220,129 +0.07(+0.08%)
May 05, 2017 83.60 83.79 83.37 83.69 2,851,818 +0.30(+0.35%)
May 04, 2017 83.67 84.00 83.04 83.39 2,239,129 -0.23(-0.28%)
May 03, 2017 83.27 83.72 83.03 83.62 2,450,579 +0.33(+0.40%)
May 02, 2017 83.05 83.45 83.01 83.29 2,450,296 +0.30(+0.36%)
May 01, 2017 83.68 83.68 82.97 82.99 2,537,357 -0.72(-0.86%)
Apr 28, 2017 84.91 85.14 83.41 83.71 3,994,896 -1.07(-1.26%)
Apr 27, 2017 83.97 85.13 82.25 84.78 5,998,526 +0.94(+1.12%)
Apr 26, 2017 83.53 84.59 83.32 83.83 5,860,989 +0.20(+0.24%)
Apr 25, 2017 83.42 83.99 83.41 83.63 3,371,222 +0.30(+0.36%)
Apr 24, 2017 83.16 83.53 82.79 83.33 3,134,249 +0.93(+1.13%)
Apr 21, 2017 82.35 82.67 82.14 82.39 3,903,241 +0.19(+0.23%)
Apr 20, 2017 81.60 82.37 81.46 82.21 3,112,689 +0.83(+1.02%)
Apr 19, 2017 81.47 81.86 81.27 81.37 2,627,877 +0.28(+0.35%)
Apr 18, 2017 81.42 81.59 80.67 81.09 3,905,336 -0.60(-0.73%)
Apr 17, 2017 81.06 81.69 80.95 81.69 2,212,925 +0.88(+1.09%)
Apr 13, 2017 81.16 81.45 80.78 80.81 3,646,972 -0.38(-0.47%)
Apr 12, 2017 81.84 82.06 81.16 81.19 3,896,543 -1.18(-1.44%)
Apr 11, 2017 82.69 82.70 81.97 82.38 3,888,884 -0.52(-0.63%)
Apr 10, 2017 82.14 83.26 82.08 82.90 4,733,940 +1.11(+1.36%)
Apr 07, 2017 82.81 83.04 81.72 81.79 4,123,596 -1.31(-1.57%)
Apr 06, 2017 83.17 83.31 82.97 83.09 3,625,973 -0.05(-0.07%)
Apr 05, 2017 83.31 83.96 82.99 83.15 3,366,999 +0.09(+0.10%)
Apr 04, 2017 82.81 83.12 82.34 83.06 2,745,544 +0.18(+0.22%)
Apr 03, 2017 83.87 83.92 82.64 82.88 3,396,575 -0.70(-0.84%)
Mar 31, 2017 82.95 83.90 82.95 83.59 3,181,188 +0.50(+0.60%)
Mar 30, 2017 82.42 83.23 82.07 83.09 2,210,081 +0.49(+0.59%)
Mar 29, 2017 82.30 82.85 82.15 82.60 2,425,333 -0.12(-0.15%)
Mar 28, 2017 81.58 82.98 81.40 82.72 4,096,929 +1.10(+1.35%)
Mar 27, 2017 81.39 81.78 80.82 81.62 2,758,008 -0.21(-0.26%)
Mar 24, 2017 82.33 82.45 81.64 81.83 3,243,789 -0.47(-0.57%)
Mar 23, 2017 82.99 83.27 82.08 82.30 3,099,189 -0.68(-0.82%)
Mar 22, 2017 83.32 83.48 82.48 82.98 2,929,679 +0.01(+0.01%)
Mar 21, 2017 83.75 84.24 82.86 82.97 3,964,389 -0.48(-0.57%)
Mar 20, 2017 84.17 84.29 83.30 83.45 3,043,545 -0.80(-0.95%)
Mar 17, 2017 84.06 84.89 83.86 84.25 5,663,952 +0.27(+0.32%)
Mar 16, 2017 83.97 84.07 83.58 83.97 3,092,928 +0.05(+0.06%)
Mar 15, 2017 83.58 84.36 83.23 83.93 4,176,931 +0.71(+0.85%)
Mar 14, 2017 83.50 83.68 82.92 83.22 3,528,816 -0.51(-0.61%)
Mar 13, 2017 82.99 83.74 82.81 83.73 3,394,780 +0.59(+0.71%)
Mar 10, 2017 82.78 83.23 82.38 83.14 3,796,142 +0.65(+0.78%)
Mar 09, 2017 82.67 82.76 82.28 82.49 2,953,885 +0.13(+0.16%)
Mar 08, 2017 82.29 82.66 81.98 82.36 2,913,949 +0.07(+0.09%)
Mar 07, 2017 82.57 82.88 82.19 82.29 2,806,787 -0.36(-0.43%)
Mar 06, 2017 82.20 82.86 81.97 82.65 3,186,020 +0.13(+0.16%)
Mar 03, 2017 82.67 83.04 82.38 82.52 3,507,715 -0.02(-0.02%)
Mar 02, 2017 83.34 83.34 82.46 82.53 3,197,442 -0.72(-0.86%)
Mar 01, 2017 83.33 83.65 83.11 83.25 4,346,925 +0.86(+1.05%)
Feb 28, 2017 83.10 83.34 82.17 82.39 4,870,452 -0.76(-0.91%)
Feb 27, 2017 82.68 83.17 82.38 83.14 3,563,759 +0.43(+0.52%)
Feb 24, 2017 81.68 82.72 81.61 82.71 3,488,358 +0.85(+1.04%)
Feb 23, 2017 82.57 82.64 81.71 81.86 5,104,492 -0.41(-0.50%)
Feb 22, 2017 82.14 83.22 81.98 82.28 6,717,862 -1.64(-1.95%)
Feb 21, 2017 83.27 84.03 83.04 83.91 4,906,949 +0.64(+0.77%)
Feb 17, 2017 83.27 83.27 83.27 0 -0.25(-0.30%)
Feb 16, 2017 84.21 84.23 83.09 83.52 6,611,065 -0.76(-0.90%)
Feb 15, 2017 84.16 84.39 83.71 84.28 3,588,618 +0.02(+0.03%)
Feb 14, 2017 84.02 84.53 83.20 84.26 7,604,594 +0.38(+0.45%)
Feb 13, 2017 83.23 83.90 83.13 83.88 5,016,103 +0.90(+1.08%)
Feb 10, 2017 82.33 83.10 82.14 82.98 5,190,829 +0.68(+0.83%)
Feb 09, 2017 82.07 82.72 81.96 82.30 3,125,180 +0.23(+0.28%)
Feb 08, 2017 81.80 82.25 81.57 82.07 4,396,226 +0.36(+0.44%)
Feb 07, 2017 82.24 82.32 81.41 81.70 4,643,268 -0.29(-0.35%)
Feb 06, 2017 82.42 82.72 81.75 81.99 4,455,389 -0.69(-0.83%)
Feb 03, 2017 81.71 82.87 81.42 82.68 6,286,404 +1.43(+1.76%)
Feb 02, 2017 81.40 81.71 80.71 81.25 5,631,434 -0.19(-0.24%)
Feb 01, 2017 83.33 83.92 79.80 81.44 18,984,024 -2.92(-3.46%)
Jan 31, 2017 86.44 86.44 84.02 84.36 16,499,194 -6.11(-6.75%)
Jan 30, 2017 91.15 91.16 89.93 90.47 3,763,168 -0.82(-0.90%)
Jan 27, 2017 90.45 91.37 90.13 91.29 2,954,705 +0.90(+0.99%)
Jan 26, 2017 90.42 90.73 90.09 90.39 2,323,747 -0.05(-0.05%)
Jan 25, 2017 89.85 90.55 89.57 90.44 2,645,393 +0.73(+0.81%)
Jan 24, 2017 88.59 89.87 88.24 89.71 2,790,439 +1.23(+1.39%)
Jan 23, 2017 88.89 88.93 88.24 88.48 2,185,506 -0.39(-0.43%)
Jan 20, 2017 88.47 88.90 88.38 88.87 3,069,505 +0.53(+0.60%)
Jan 19, 2017 88.88 89.02 88.13 88.34 2,390,445 -0.53(-0.60%)
Jan 18, 2017 88.41 89.25 88.14 88.87 2,639,778 +0.69(+0.78%)
Jan 17, 2017 87.89 88.21 87.67 88.18 3,201,189 -0.13(-0.15%)
Jan 13, 2017 88.31 88.31 88.31 0 +0.26(+0.29%)
Jan 12, 2017 88.29 88.29 87.59 88.06 2,479,787 -0.21(-0.24%)
Jan 11, 2017 87.85 88.49 87.85 88.27 2,978,711 +0.20(+0.23%)
Jan 10, 2017 88.62 88.75 87.67 88.07 3,735,091 -0.66(-0.74%)
Jan 09, 2017 88.90 89.05 88.52 88.72 2,542,155 -0.49(-0.55%)
Jan 06, 2017 88.90 89.41 88.53 89.21 2,285,721 +0.18(+0.20%)
Jan 05, 2017 88.90 89.66 88.79 89.03 2,401,088 +0.05(+0.05%)
Jan 04, 2017 89.13 89.56 88.87 88.99 2,368,322 +0.02(+0.03%)
Jan 03, 2017 89.30 89.73 88.62 88.96 3,092,544 +0.34(+0.38%)
Dec 30, 2016 88.62 88.62 88.62 0 -0.26(-0.30%)
Dec 29, 2016 89.08 89.29 88.54 88.89 1,826,936 -0.17(-0.19%)
Dec 28, 2016 89.81 89.89 89.00 89.06 1,994,352 -0.72(-0.80%)
Dec 27, 2016 89.91 90.28 89.73 89.78 1,281,570 +0.12(+0.14%)
Dec 23, 2016 89.65 89.65 89.65 0 -0.26(-0.28%)
Dec 22, 2016 90.17 90.25 89.51 89.91 2,547,891 +0.15(+0.17%)
Dec 21, 2016 90.48 90.77 89.69 89.75 3,917,369 -1.10(-1.21%)
Dec 20, 2016 90.59 91.04 90.53 90.85 2,683,362 +0.42(+0.46%)
Dec 19, 2016 89.88 90.68 89.72 90.43 2,858,685 +0.90(+1.01%)
Dec 16, 2016 90.74 90.86 88.97 89.53 7,170,672 -1.14(-1.25%)
Dec 15, 2016 90.61 91.13 90.01 90.66 3,939,846 +0.02(+0.02%)
Dec 14, 2016 92.65 92.70 90.39 90.65 6,446,982 -2.24(-2.41%)
Dec 13, 2016 93.02 93.10 92.27 92.89 3,976,647 +0.02(+0.02%)
Dec 12, 2016 92.31 93.11 92.25 92.87 3,570,574 +0.41(+0.44%)
Dec 09, 2016 91.92 92.60 91.56 92.46 4,135,775 +0.48(+0.52%)
Dec 08, 2016 91.99 92.20 91.34 91.98 2,791,261 +0.28(+0.30%)
Dec 07, 2016 89.88 91.83 89.88 91.70 3,284,632 +1.61(+1.78%)
Dec 06, 2016 90.06 90.23 89.70 90.09 2,270,765 -0.02(-0.02%)
Dec 05, 2016 90.38 90.41 89.95 90.11 2,988,194 +0.16(+0.18%)
Dec 02, 2016 90.21 90.46 89.67 89.95 2,701,873 -0.06(-0.07%)
Dec 01, 2016 89.71 90.26 89.61 90.01 3,214,570 +0.39(+0.44%)
Nov 30, 2016 90.03 90.42 89.61 89.61 4,338,077 -0.28(-0.31%)
Nov 29, 2016 89.63 90.05 89.50 89.89 3,586,277 +0.46(+0.51%)
Nov 28, 2016 89.88 90.04 89.25 89.44 3,432,489 -0.44(-0.49%)
Nov 25, 2016 89.51 89.98 89.50 89.88 1,393,886 +0.45(+0.50%)
Nov 23, 2016 89.43 89.43 89.43 0 +0.81(+0.92%)
Nov 22, 2016 88.86 88.90 88.44 88.62 2,570,748 -0.05(-0.06%)
Nov 21, 2016 88.20 88.69 87.83 88.67 2,512,766 +0.47(+0.53%)
Nov 18, 2016 87.92 88.37 87.55 88.20 2,577,359 +0.46(+0.53%)
Nov 17, 2016 87.29 87.79 86.98 87.73 2,097,277 +0.53(+0.60%)
Nov 16, 2016 87.49 87.66 86.86 87.21 2,972,326 -0.29(-0.33%)
Nov 15, 2016 87.37 87.61 86.69 87.49 4,774,307 +0.21(+0.24%)
Nov 14, 2016 88.52 88.71 87.23 87.29 4,393,936 -1.02(-1.16%)
Nov 11, 2016 87.46 88.37 87.36 88.31 4,000,527 +0.71(+0.81%)
Nov 10, 2016 87.29 88.21 87.22 87.60 5,863,248 +0.47(+0.54%)
Nov 09, 2016 85.29 87.12 85.22 87.12 8,722,995 +1.12(+1.30%)
Nov 08, 2016 84.14 86.66 84.07 86.00 7,599,932 +1.71(+2.03%)
Nov 07, 2016 82.88 84.29 82.88 84.29 4,709,537 +2.20(+2.67%)
Nov 04, 2016 82.44 82.94 82.06 82.10 3,333,783 -0.41(-0.50%)
Nov 03, 2016 82.31 83.04 81.90 82.51 2,925,061 +0.45(+0.54%)
Nov 02, 2016 82.08 82.46 81.83 82.06 3,346,281 +0.05(+0.06%)
Nov 01, 2016 82.92 82.93 81.50 82.02 3,786,663 -0.71(-0.85%)
Oct 31, 2016 82.97 83.06 82.55 82.72 3,033,438 +0.05(+0.06%)
Oct 28, 2016 83.14 83.26 82.13 82.68 3,123,020 -0.29(-0.35%)
Oct 27, 2016 83.87 83.87 81.27 82.97 4,600,924 -0.41(-0.49%)
Oct 26, 2016 82.60 83.71 82.59 83.38 4,310,872 +0.59(+0.71%)
Oct 25, 2016 83.22 83.47 82.74 82.79 2,921,160 -0.47(-0.56%)
Oct 24, 2016 82.77 83.31 82.72 83.25 2,355,605 +0.99(+1.20%)
Oct 21, 2016 81.94 82.31 81.67 82.26 3,668,685 -0.18(-0.22%)
Oct 20, 2016 82.84 82.84 82.29 82.45 2,535,045 -0.50(-0.60%)
Oct 19, 2016 83.09 83.32 82.76 82.95 2,594,087 -0.06(-0.07%)
Oct 18, 2016 83.25 83.65 82.95 83.01 2,204,445 +0.08(+0.09%)
Oct 17, 2016 83.15 83.50 82.84 82.93 2,292,525 -0.30(-0.36%)
Oct 14, 2016 83.45 83.72 83.22 83.23 2,039,900 +0.09(+0.11%)
Oct 13, 2016 83.05 83.46 82.42 83.14 2,721,725 -0.34(-0.40%)
Oct 12, 2016 83.70 83.72 83.25 83.48 1,933,234 +0.03(+0.04%)
Oct 11, 2016 83.60 84.01 83.14 83.45 2,532,861 -0.27(-0.32%)
Oct 10, 2016 83.89 84.14 83.65 83.71 1,703,462 +0.19(+0.23%)
Oct 07, 2016 83.71 83.95 83.28 83.52 1,879,686 -0.25(-0.29%)
Oct 06, 2016 83.61 84.03 83.41 83.77 2,425,283 -0.03(-0.04%)
Oct 05, 2016 83.31 84.06 83.21 83.80 3,932,735 +0.49(+0.59%)
Oct 04, 2016 83.82 83.99 83.08 83.31 2,269,226 -0.51(-0.60%)
Oct 03, 2016 83.95 83.95 83.15 83.81 1,882,717 -0.14(-0.16%)
Sep 30, 2016 83.54 84.28 83.39 83.95 3,840,493 +0.88(+1.06%)
Sep 29, 2016 83.95 84.09 83.06 83.07 3,221,195 -0.80(-0.95%)
Sep 28, 2016 84.26 84.28 83.42 83.87 3,585,762 -0.58(-0.69%)
Sep 27, 2016 83.57 84.62 83.30 84.45 3,211,421 +0.90(+1.07%)
Sep 26, 2016 83.75 83.89 83.39 83.55 3,075,238 -0.28(-0.34%)
Sep 23, 2016 84.08 84.39 83.83 83.84 2,151,407 -0.35(-0.42%)
Sep 22, 2016 84.46 84.99 84.07 84.19 3,508,978 +0.01(+0.01%)
Sep 21, 2016 83.80 84.36 83.42 84.18 3,826,502 +1.01(+1.21%)
Sep 20, 2016 82.59 83.46 82.59 83.18 4,223,660 +0.94(+1.15%)
Sep 19, 2016 82.26 82.69 82.10 82.23 2,825,145 +0.20(+0.24%)
Sep 16, 2016 81.85 82.29 81.50 82.03 4,713,689 -0.17(-0.21%)
Sep 15, 2016 81.86 82.38 81.69 82.20 2,803,572 +0.17(+0.21%)
Sep 14, 2016 81.43 82.40 81.43 82.03 2,547,106 +0.00(+0.00%)
Sep 13, 2016 82.71 82.73 81.78 82.03 3,938,672 -1.30(-1.56%)
Sep 12, 2016 82.41 83.60 82.23 83.33 3,541,058 +0.71(+0.85%)
Sep 09, 2016 83.25 83.68 82.61 82.62 4,603,072 -1.01(-1.20%)
Sep 08, 2016 83.85 84.03 83.63 83.63 3,289,002 -0.41(-0.49%)
Sep 07, 2016 83.97 84.18 83.70 84.05 1,977,162 -0.02(-0.02%)
Sep 06, 2016 84.08 84.08 83.49 84.06 2,331,227 -0.07(-0.08%)
Sep 02, 2016 84.67 84.13 84.13 84.13 2,501,450 +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.