Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 74.15 74.49 73.66 74.47 3,874,779 +0.62(+0.85%)
Apr 30, 2015 74.14 74.41 73.51 73.84 5,507,660 -0.53(-0.71%)
Apr 29, 2015 74.49 74.91 74.04 74.37 7,425,641 +0.35(+0.48%)
Apr 28, 2015 72.86 74.75 72.50 74.02 11,276,434 +2.45(+3.43%)
Apr 27, 2015 72.01 72.25 71.43 71.56 5,317,536 -0.49(-0.68%)
Apr 24, 2015 72.34 72.36 71.80 72.06 3,067,281 -0.09(-0.12%)
Apr 23, 2015 71.66 72.42 71.62 72.14 3,295,455 +0.06(+0.08%)
Apr 22, 2015 71.70 72.18 71.34 72.09 3,955,191 +0.39(+0.54%)
Apr 21, 2015 71.71 71.97 71.37 71.70 4,462,197 +0.11(+0.15%)
Apr 20, 2015 70.37 71.99 70.37 71.59 6,836,313 +1.53(+2.18%)
Apr 17, 2015 70.15 70.41 69.69 70.06 5,036,332 -0.56(-0.79%)
Apr 16, 2015 70.73 71.06 70.57 70.62 3,431,853 -0.35(-0.50%)
Apr 15, 2015 71.00 71.19 70.66 70.97 3,682,718 +0.05(+0.07%)
Apr 14, 2015 70.59 71.10 70.37 70.92 4,386,701 +0.29(+0.42%)
Apr 13, 2015 70.87 71.35 70.61 70.62 4,345,735 -0.47(-0.66%)
Apr 10, 2015 71.10 71.34 70.82 71.09 4,320,931 +0.07(+0.09%)
Apr 09, 2015 70.82 71.22 70.45 71.03 4,599,472 +0.02(+0.03%)
Apr 08, 2015 70.99 71.07 70.53 71.01 4,073,384 -0.01(-0.01%)
Apr 07, 2015 71.47 71.91 70.93 71.01 3,428,488 -0.12(-0.17%)
Apr 06, 2015 70.51 71.33 70.38 71.13 3,422,052 +0.27(+0.38%)
Apr 02, 2015 71.25 70.86 70.86 70.86 4,098,741 -0.05(-0.07%)
Apr 01, 2015 70.87 71.26 70.29 70.91 4,621,637 -0.29(-0.41%)
Mar 31, 2015 71.31 71.62 71.09 71.20 3,700,467 -0.24(-0.34%)
Mar 30, 2015 71.31 71.78 71.22 71.45 3,387,186 +0.50(+0.70%)
Mar 27, 2015 71.06 71.16 70.75 70.95 3,412,926 -0.04(-0.05%)
Mar 26, 2015 71.37 71.37 70.81 70.98 4,463,732 -0.60(-0.84%)
Mar 25, 2015 72.97 73.07 71.53 71.59 4,742,668 -1.32(-1.81%)
Mar 24, 2015 73.26 73.51 72.79 72.91 3,616,012 -0.46(-0.62%)
Mar 23, 2015 73.58 73.80 73.36 73.36 3,636,815 -0.27(-0.37%)
Mar 20, 2015 73.66 73.95 73.42 73.64 5,632,794 +0.25(+0.34%)
Mar 19, 2015 73.52 73.89 73.36 73.39 2,897,696 -0.26(-0.35%)
Mar 18, 2015 72.65 73.87 72.28 73.64 4,106,027 +0.48(+0.66%)
Mar 17, 2015 73.28 73.60 73.13 73.16 2,705,626 -0.48(-0.66%)
Mar 16, 2015 72.50 73.75 72.43 73.64 3,695,186 +1.27(+1.76%)
Mar 13, 2015 73.06 73.25 71.87 72.37 4,696,315 -0.84(-1.14%)
Mar 12, 2015 72.91 73.27 72.77 73.21 2,657,090 +0.70(+0.96%)
Mar 11, 2015 73.09 73.40 72.50 72.51 4,192,221 -0.55(-0.75%)
Mar 10, 2015 73.45 73.76 73.06 73.06 4,872,983 -0.79(-1.07%)
Mar 09, 2015 74.02 74.52 73.82 73.86 4,903,937 -0.05(-0.07%)
Mar 06, 2015 73.73 74.35 73.58 73.91 4,095,844 -0.07(-0.10%)
Mar 05, 2015 73.94 74.15 73.69 73.98 3,525,234 +0.22(+0.30%)
Mar 04, 2015 74.19 74.55 73.67 73.76 6,137,197 -0.79(-1.06%)
Mar 03, 2015 74.47 74.85 74.33 74.55 3,767,800 -0.32(-0.42%)
Mar 02, 2015 74.72 75.19 74.54 74.87 3,152,569 +0.15(+0.20%)
Feb 27, 2015 74.78 75.24 74.70 74.72 2,901,111 -0.10(-0.13%)
Feb 26, 2015 74.69 75.05 74.55 74.82 2,894,651 -0.07(-0.10%)
Feb 25, 2015 75.25 75.35 74.74 74.89 3,015,441 -0.26(-0.35%)
Feb 24, 2015 74.74 75.23 74.66 75.16 3,697,487 +0.40(+0.54%)
Feb 23, 2015 74.99 74.99 74.52 74.75 2,352,735 -0.14(-0.19%)
Feb 20, 2015 74.55 74.96 74.15 74.89 4,645,426 +0.19(+0.26%)
Feb 19, 2015 74.96 75.26 74.66 74.70 3,315,386 -0.14(-0.19%)
Feb 18, 2015 74.76 74.97 74.42 74.84 3,218,708 +0.08(+0.11%)
Feb 17, 2015 74.31 74.99 74.14 74.76 5,229,385 +0.52(+0.71%)
Feb 13, 2015 73.78 74.23 74.23 74.23 2,887,727 +0.28(+0.37%)
Feb 12, 2015 73.56 74.15 73.34 73.96 4,088,303 +0.36(+0.50%)
Feb 11, 2015 73.73 74.22 73.31 73.59 3,876,229 -0.12(-0.17%)
Feb 10, 2015 73.54 73.88 73.04 73.72 3,768,109 +0.45(+0.62%)
Feb 09, 2015 73.16 73.64 72.83 73.26 3,599,260 -0.15(-0.21%)
Feb 06, 2015 73.75 74.07 73.16 73.42 4,066,080 -0.58(-0.78%)
Feb 05, 2015 73.65 74.56 73.44 73.99 5,521,170 +0.68(+0.93%)
Feb 04, 2015 72.98 73.85 72.81 73.32 5,866,757 -0.03(-0.04%)
Feb 03, 2015 73.58 74.13 72.38 73.34 7,651,268 +0.32(+0.44%)
Feb 02, 2015 72.20 73.12 71.72 73.02 5,224,326 +0.94(+1.31%)
Jan 30, 2015 72.59 73.04 72.06 72.08 8,112,325 -1.15(-1.57%)
Jan 29, 2015 72.39 73.44 71.68 73.24 6,372,475 +0.82(+1.13%)
Jan 28, 2015 73.78 74.32 72.35 72.42 7,515,597 -1.13(-1.54%)
Jan 27, 2015 73.34 74.34 73.34 73.55 6,534,775 -1.09(-1.47%)
Jan 26, 2015 74.17 74.75 72.64 74.64 14,950,240 -0.42(-0.56%)
Jan 23, 2015 75.63 76.56 74.90 75.07 26,430,192 -8.26(-9.91%)
Jan 22, 2015 82.02 83.43 81.61 83.32 4,124,656 +1.87(+2.30%)
Jan 21, 2015 81.04 81.92 80.80 81.45 2,940,559 +0.27(+0.33%)
Jan 20, 2015 80.86 81.40 80.11 81.18 5,655,832 +0.74(+0.92%)
Jan 16, 2015 79.71 80.47 79.10 80.44 6,163,810 +0.74(+0.92%)
Jan 15, 2015 79.76 80.48 79.52 79.70 3,904,127 -0.06(-0.07%)
Jan 14, 2015 79.51 79.99 79.08 79.76 4,087,454 -0.54(-0.67%)
Jan 13, 2015 80.58 81.59 79.81 80.30 4,437,585 +0.34(+0.43%)
Jan 12, 2015 80.16 80.66 79.57 79.96 3,013,985 +0.03(+0.04%)
Jan 09, 2015 80.54 80.70 79.58 79.93 2,824,892 -0.59(-0.73%)
Jan 08, 2015 79.70 80.68 79.70 80.52 3,947,727 +1.42(+1.80%)
Jan 07, 2015 78.95 79.33 78.46 79.10 2,673,075 +0.73(+0.93%)
Jan 06, 2015 78.88 79.40 77.68 78.37 5,230,373 -0.52(-0.66%)
Jan 05, 2015 80.22 80.22 78.74 78.89 4,829,503 -1.61(-2.00%)
Jan 02, 2015 81.15 81.43 79.78 80.50 3,658,331 -0.58(-0.71%)
Dec 31, 2014 82.01 81.08 81.08 81.08 1,911,165 -0.71(-0.86%)
Dec 30, 2014 81.90 82.34 81.49 81.78 3,216,888 -0.23(-0.28%)
Dec 29, 2014 81.52 82.16 81.30 82.01 2,415,678 +0.38(+0.46%)
Dec 26, 2014 82.00 82.10 81.53 81.63 1,768,390 -0.35(-0.43%)
Dec 24, 2014 82.28 81.98 81.98 81.98 1,759,648 -0.03(-0.04%)
Dec 23, 2014 81.75 82.48 81.75 82.01 3,657,468 +0.33(+0.40%)
Dec 22, 2014 81.22 81.68 80.96 81.68 3,232,069 +0.76(+0.94%)
Dec 19, 2014 80.81 81.67 80.49 80.92 7,652,762 +0.02(+0.03%)
Dec 18, 2014 80.03 81.02 79.72 80.90 5,157,904 +1.74(+2.19%)
Dec 17, 2014 79.36 79.49 77.65 79.16 8,915,668 -0.93(-1.17%)
Dec 16, 2014 80.42 81.24 80.10 80.10 6,698,466 -0.67(-0.83%)
Dec 15, 2014 80.35 81.32 80.27 80.77 5,866,983 +0.55(+0.68%)
Dec 12, 2014 80.48 81.11 80.19 80.22 5,779,386 -0.46(-0.57%)
Dec 11, 2014 80.54 81.37 80.32 80.68 4,901,748 +0.42(+0.52%)
Dec 10, 2014 80.36 81.13 79.75 80.27 6,143,854 +0.02(+0.03%)
Dec 09, 2014 79.69 80.29 79.21 80.24 4,056,670 -0.13(-0.16%)
Dec 08, 2014 81.02 81.02 80.23 80.38 4,232,066 -0.56(-0.69%)
Dec 05, 2014 80.68 81.12 80.49 80.94 2,622,594 +0.40(+0.50%)
Dec 04, 2014 80.79 80.79 80.00 80.54 3,299,162 -0.34(-0.42%)
Dec 03, 2014 80.79 81.11 80.45 80.88 4,704,217 +0.36(+0.44%)
Dec 02, 2014 80.46 81.07 80.25 80.52 4,598,804 +0.45(+0.56%)
Dec 01, 2014 80.44 81.18 79.54 80.07 6,607,604 -0.09(-0.12%)
Nov 28, 2014 79.64 81.02 79.35 80.16 5,469,386 +2.14(+2.75%)
Nov 26, 2014 78.13 78.02 78.02 78.02 2,446,066 -0.10(-0.13%)
Nov 25, 2014 78.20 78.53 78.01 78.12 3,751,459 -0.10(-0.13%)
Nov 24, 2014 78.51 78.75 78.21 78.22 3,687,119 -0.07(-0.08%)
Nov 21, 2014 78.48 79.16 78.16 78.29 5,220,259 +0.47(+0.60%)
Nov 20, 2014 76.82 78.28 76.69 77.82 9,584,722 +0.78(+1.01%)
Nov 19, 2014 77.18 77.44 76.85 77.04 4,965,668 -0.28(-0.37%)
Nov 18, 2014 77.90 77.97 77.28 77.33 4,608,154 -0.32(-0.41%)
Nov 17, 2014 77.85 78.02 77.48 77.65 4,001,620 -0.26(-0.34%)
Nov 14, 2014 78.71 78.75 77.66 77.91 6,137,565 -0.70(-0.89%)
Nov 13, 2014 79.21 79.38 77.44 78.61 8,118,020 -0.12(-0.15%)
Nov 12, 2014 78.60 78.81 78.10 78.73 4,923,874 -0.10(-0.13%)
Nov 11, 2014 79.18 79.29 78.55 78.83 3,789,924 -0.21(-0.27%)
Nov 10, 2014 78.52 79.22 78.23 79.04 5,016,109 +0.52(+0.66%)
Nov 07, 2014 78.64 78.71 78.11 78.52 4,376,777 +0.03(+0.04%)
Nov 06, 2014 78.12 78.56 77.79 78.49 4,125,789 +0.54(+0.70%)
Nov 05, 2014 78.23 78.33 77.42 77.94 4,310,219 +0.33(+0.43%)
Nov 04, 2014 76.63 78.28 76.63 77.61 6,591,309 +1.04(+1.36%)
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.