United Parcel Service (NY: UPS )

193.79 USD +0.40 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 115.47 115.47 113.89 114.36 3,262,164 -0.61(-0.53%)
Aug 30, 2017 114.88 115.64 114.87 114.97 1,968,539 +0.08(+0.07%)
Aug 29, 2017 113.55 115.01 112.96 114.89 2,083,098 +1.10(+0.97%)
Aug 28, 2017 113.79 114.06 113.58 113.79 1,928,017 +0.39(+0.34%)
Aug 25, 2017 113.74 114.11 113.33 113.40 2,015,061 +0.05(+0.04%)
Aug 24, 2017 113.84 113.96 113.24 113.35 1,147,527 -0.20(-0.18%)
Aug 23, 2017 114.12 114.12 113.26 113.55 1,528,366 -1.05(-0.92%)
Aug 22, 2017 114.00 114.84 113.84 114.60 1,594,145 +0.77(+0.68%)
Aug 21, 2017 113.34 114.20 113.18 113.83 1,455,218 +0.49(+0.43%)
Aug 18, 2017 112.93 114.20 112.68 113.34 2,249,273 +0.42(+0.37%)
Aug 17, 2017 114.60 114.81 112.90 112.92 2,439,860 -1.84(-1.60%)
Aug 16, 2017 114.27 115.34 114.22 114.76 2,196,283 +0.58(+0.51%)
Aug 15, 2017 113.68 114.43 113.50 114.18 1,985,838 +0.49(+0.43%)
Aug 14, 2017 112.18 113.79 112.09 113.69 2,424,918 +2.25(+2.02%)
Aug 11, 2017 111.49 112.48 111.29 111.44 2,077,867 +0.52(+0.47%)
Aug 10, 2017 111.54 111.82 110.89 110.92 2,057,724 -1.49(-1.33%)
Aug 09, 2017 111.97 112.50 111.72 112.41 1,888,701 +0.52(+0.46%)
Aug 08, 2017 113.00 113.20 111.80 111.89 2,808,987 +0.03(+0.03%)
Aug 07, 2017 112.00 112.03 111.42 111.86 1,696,021 -0.19(-0.17%)
Aug 04, 2017 111.62 112.09 111.12 112.05 2,185,439 +0.53(+0.48%)
Aug 03, 2017 110.97 111.78 110.83 111.52 2,515,286 +0.26(+0.23%)
Aug 02, 2017 109.87 111.45 109.85 111.26 2,256,116 +1.09(+0.99%)
Aug 01, 2017 110.80 110.80 109.65 110.17 2,663,456 -0.12(-0.11%)
Jul 31, 2017 110.04 111.00 109.96 110.29 3,564,231 +0.63(+0.57%)
Jul 28, 2017 108.38 109.91 107.93 109.66 4,274,849 +1.87(+1.73%)
Jul 27, 2017 111.00 111.00 106.98 107.79 7,445,857 -4.50(-4.01%)
Jul 26, 2017 113.54 113.64 112.18 112.29 2,977,803 -0.93(-0.82%)
Jul 25, 2017 112.83 113.76 112.42 113.22 2,219,359 +1.07(+0.95%)
Jul 24, 2017 112.48 112.58 111.98 112.15 2,296,061 -0.53(-0.47%)
Jul 21, 2017 112.35 113.10 112.15 112.68 1,772,938 +0.10(+0.09%)
Jul 20, 2017 113.21 113.21 112.43 112.58 2,237,064 -0.41(-0.36%)
Jul 19, 2017 111.72 112.99 111.26 112.99 2,541,764 +1.16(+1.04%)
Jul 18, 2017 111.96 112.15 111.53 111.83 2,142,605 -0.20(-0.18%)
Jul 17, 2017 111.88 112.26 111.38 112.03 2,615,164 -0.38(-0.34%)
Jul 14, 2017 111.03 112.61 110.85 112.41 3,275,699 +1.25(+1.12%)
Jul 13, 2017 110.42 111.58 110.18 111.16 2,285,933 +0.59(+0.53%)
Jul 12, 2017 110.63 111.11 110.14 110.57 2,195,960 +0.50(+0.45%)
Jul 11, 2017 110.25 110.37 109.56 110.07 1,785,892 -0.14(-0.13%)
Jul 10, 2017 110.09 110.59 109.79 110.21 1,698,733 -0.15(-0.14%)
Jul 07, 2017 109.44 110.62 109.16 110.36 1,742,740 +1.12(+1.03%)
Jul 06, 2017 110.52 109.09 109.24 1,637,242 -1.28(-1.16%)
Jul 05, 2017 110.57 111.15 110.24 110.52 1,628,693 -0.09(-0.08%)
Jul 03, 2017 110.90 111.63 110.58 110.61 1,288,219 +0.02(+0.02%)
Jun 30, 2017 110.21 111.01 109.75 110.59 2,178,072 +0.81(+0.74%)
Jun 29, 2017 109.72 110.24 109.42 109.78 2,208,755 -0.30(-0.27%)
Jun 28, 2017 110.39 110.88 109.60 110.08 2,996,373 +0.41(+0.37%)
Jun 27, 2017 110.72 111.44 109.67 109.67 2,154,588 -1.34(-1.21%)
Jun 26, 2017 110.66 111.55 110.51 111.01 2,199,684 +0.74(+0.67%)
Jun 23, 2017 109.22 111.30 108.96 110.27 4,352,130 +1.20(+1.10%)
Jun 22, 2017 108.76 109.55 108.69 109.07 1,613,513 -0.12(-0.11%)
Jun 21, 2017 109.82 109.86 108.87 109.19 2,796,936 -0.42(-0.38%)
Jun 20, 2017 110.85 110.87 109.58 109.61 2,081,014 -1.26(-1.14%)
Jun 19, 2017 110.79 111.18 110.23 110.87 2,150,845 +0.28(+0.25%)
Jun 16, 2017 110.56 111.07 110.03 110.59 4,107,588 +0.33(+0.30%)
Jun 15, 2017 108.82 110.33 108.82 110.26 2,311,596 +0.87(+0.80%)
Jun 14, 2017 109.93 110.23 109.06 109.39 2,434,292 -0.46(-0.42%)
Jun 13, 2017 109.06 109.99 108.95 109.85 2,507,270 +0.91(+0.84%)
Jun 12, 2017 107.03 108.95 107.20 108.94 3,338,155 +1.91(+1.78%)
Jun 09, 2017 106.51 107.06 105.93 107.03 2,834,213 +0.28(+0.26%)
Jun 08, 2017 107.18 106.22 106.75 2,322,051 +0.07(+0.07%)
Jun 07, 2017 107.41 107.49 106.28 106.68 2,442,255 -0.75(-0.70%)
Jun 06, 2017 107.83 107.94 107.35 107.43 2,593,850 -0.52(-0.48%)
Jun 05, 2017 107.49 108.48 107.25 107.95 2,619,892 +0.28(+0.26%)
Jun 02, 2017 107.74 108.88 106.97 107.67 4,182,767 +0.01(+0.01%)
Jun 01, 2017 106.49 108.10 105.70 107.66 4,832,320 +1.69(+1.59%)
May 31, 2017 107.10 107.19 105.33 105.97 5,007,276 -0.84(-0.79%)
May 30, 2017 105.51 107.41 105.27 106.81 2,400,826 +0.94(+0.89%)
May 26, 2017 105.81 106.09 105.53 105.87 1,825,963 -0.07(-0.07%)
May 25, 2017 105.18 105.99 105.03 105.94 2,391,811 +1.22(+1.17%)
May 24, 2017 103.82 104.81 103.73 104.72 1,896,817 +0.52(+0.50%)
May 23, 2017 103.67 104.32 103.39 104.20 2,099,601 +0.42(+0.40%)
May 22, 2017 103.35 104.04 103.11 103.78 1,916,004 +0.36(+0.35%)
May 19, 2017 103.24 103.89 103.01 103.42 2,361,194 +0.23(+0.22%)
May 18, 2017 102.94 103.64 102.12 103.19 2,890,778 +0.32(+0.31%)
May 17, 2017 104.50 104.14 102.78 102.87 3,073,138 -1.63(-1.56%)
May 16, 2017 105.29 105.36 103.93 104.50 2,458,332 -0.79(-0.75%)
May 15, 2017 104.55 105.48 104.22 105.29 2,592,902 +1.16(+1.11%)
May 12, 2017 103.80 104.31 103.65 104.13 2,052,281 -0.02(-0.02%)
May 11, 2017 104.13 104.25 102.98 104.15 3,076,737 -0.95(-0.90%)
May 10, 2017 106.07 106.13 104.77 105.10 3,713,017 -1.41(-1.32%)
May 09, 2017 107.56 107.66 106.09 106.51 2,336,460 -1.01(-0.94%)
May 08, 2017 107.36 107.59 106.73 107.52 2,508,442 +0.09(+0.08%)
May 05, 2017 107.32 107.56 107.02 107.43 2,221,532 +0.38(+0.35%)
May 04, 2017 107.41 107.83 106.60 107.05 1,744,255 -0.30(-0.28%)
May 03, 2017 106.89 107.47 106.59 107.35 1,908,972 +0.43(+0.40%)
May 02, 2017 106.61 107.12 106.56 106.92 1,908,751 +0.38(+0.36%)
May 01, 2017 107.42 107.42 106.51 106.54 1,976,571 -0.92(-0.86%)
Apr 28, 2017 109.00 109.30 107.08 107.46 3,111,976 -1.37(-1.26%)
Apr 27, 2017 107.80 109.28 105.58 108.83 4,672,779 +1.21(+1.12%)
Apr 26, 2017 107.23 108.59 106.96 107.62 4,565,640 +0.26(+0.24%)
Apr 25, 2017 107.09 107.82 107.08 107.36 2,626,141 +0.39(+0.36%)
Apr 24, 2017 106.75 107.23 106.28 106.97 2,441,542 +1.20(+1.13%)
Apr 21, 2017 105.71 106.13 105.45 105.77 3,040,578 +0.24(+0.23%)
Apr 20, 2017 104.75 105.74 104.57 105.53 2,424,747 +1.07(+1.02%)
Apr 19, 2017 104.58 105.09 104.33 104.46 2,047,085 +0.36(+0.35%)
Apr 18, 2017 104.52 104.74 103.56 104.10 3,042,210 -0.77(-0.73%)
Apr 17, 2017 104.06 104.87 103.92 104.87 1,723,842 +1.13(+1.09%)
Apr 13, 2017 104.18 104.56 103.70 103.74 2,840,947 -0.49(-0.47%)
Apr 12, 2017 105.06 105.34 104.18 104.23 3,035,360 -1.52(-1.44%)
Apr 11, 2017 106.15 106.16 105.23 105.75 3,029,394 -0.67(-0.63%)
Apr 10, 2017 105.45 106.88 105.37 106.42 3,687,682 +1.43(+1.36%)
Apr 07, 2017 106.31 106.60 104.91 104.99 3,212,232 -1.68(-1.57%)
Apr 06, 2017 106.77 106.94 106.51 106.67 2,824,589 -0.07(-0.07%)
Apr 05, 2017 106.94 107.78 106.54 106.74 2,622,852 +0.11(+0.10%)
Apr 04, 2017 106.30 106.70 105.70 106.63 2,138,746 +0.23(+0.22%)
Apr 03, 2017 107.66 107.73 106.08 106.40 2,645,891 -0.90(-0.84%)
Mar 31, 2017 106.48 107.70 106.48 107.30 2,478,107 +0.64(+0.60%)
Mar 30, 2017 105.81 106.84 105.35 106.66 1,721,627 +0.63(+0.59%)
Mar 29, 2017 105.65 106.35 105.46 106.03 1,889,305 -0.16(-0.15%)
Mar 28, 2017 104.72 106.52 104.50 106.19 3,191,458 +1.41(+1.35%)
Mar 27, 2017 104.48 104.98 103.75 104.78 2,148,455 -0.27(-0.26%)
Mar 24, 2017 105.69 105.84 104.80 105.05 2,526,873 -0.60(-0.57%)
Mar 23, 2017 106.53 106.89 105.37 105.65 2,414,231 -0.87(-0.82%)
Mar 22, 2017 106.96 107.17 105.88 106.52 2,282,185 +0.01(+0.01%)
Mar 21, 2017 107.50 108.14 106.38 106.51 3,088,211 -0.61(-0.57%)
Mar 20, 2017 108.05 108.20 106.93 107.12 2,370,885 -1.03(-0.95%)
Mar 17, 2017 107.91 108.97 107.65 108.15 4,412,150 +0.35(+0.32%)
Mar 16, 2017 107.80 107.92 107.29 107.80 2,409,354 +0.06(+0.06%)
Mar 15, 2017 107.29 108.29 106.85 107.74 3,253,779 +0.91(+0.85%)
Mar 14, 2017 107.19 107.42 106.44 106.83 2,748,905 -0.66(-0.61%)
Mar 13, 2017 106.53 107.50 106.31 107.49 2,644,493 +0.76(+0.71%)
Mar 10, 2017 106.27 106.85 105.75 106.73 2,957,149 +0.83(+0.78%)
Mar 09, 2017 106.13 106.24 105.62 105.90 2,301,041 +0.17(+0.16%)
Mar 08, 2017 105.64 106.11 105.24 105.73 2,269,931 +0.09(+0.09%)
Mar 07, 2017 106.00 106.39 105.51 105.64 2,186,453 -0.46(-0.43%)
Mar 06, 2017 105.52 106.37 105.23 106.10 2,481,871 +0.17(+0.16%)
Mar 03, 2017 106.13 106.60 105.75 105.93 2,732,468 -0.02(-0.02%)
Mar 02, 2017 106.99 106.99 105.86 105.95 2,490,769 -0.92(-0.86%)
Mar 01, 2017 106.97 107.38 106.69 106.87 3,386,202 +1.11(+1.05%)
Feb 28, 2017 106.68 106.99 105.48 105.76 3,794,023 -0.97(-0.91%)
Feb 27, 2017 106.14 106.77 105.75 106.73 2,776,125 +0.55(+0.52%)
Feb 24, 2017 104.86 106.19 104.77 106.18 2,717,389 +1.09(+1.04%)
Feb 23, 2017 106.00 106.09 104.89 105.09 3,976,338 -0.53(-0.50%)
Feb 22, 2017 105.44 106.83 105.24 105.62 5,233,133 -2.10(-1.95%)
Feb 21, 2017 106.90 107.87 106.60 107.72 3,822,454 +0.82(+0.77%)
Feb 17, 2017 106.90 106.90 106.90 0 -0.32(-0.30%)
Feb 16, 2017 108.10 108.13 106.66 107.22 5,149,940 -1.80(-1.65%)
Feb 15, 2017 108.87 109.17 108.28 109.02 2,774,207 +0.03(+0.03%)
Feb 14, 2017 108.68 109.34 107.62 108.99 5,878,785 +0.49(+0.45%)
Feb 13, 2017 107.66 108.53 107.53 108.50 3,877,734 +1.16(+1.08%)
Feb 10, 2017 106.50 107.50 106.26 107.34 4,012,807 +0.88(+0.83%)
Feb 09, 2017 106.16 107.01 106.02 106.46 2,415,943 +0.30(+0.28%)
Feb 08, 2017 105.81 106.40 105.52 106.16 3,398,534 +0.47(+0.44%)
Feb 07, 2017 106.38 106.49 105.31 105.69 3,589,511 -0.37(-0.35%)
Feb 06, 2017 106.62 107.00 105.75 106.06 3,444,270 -0.89(-0.83%)
Feb 03, 2017 105.70 107.20 105.32 106.95 4,859,749 +1.85(+1.76%)
Feb 02, 2017 105.29 105.70 104.41 105.10 4,353,420 -0.25(-0.24%)
Feb 01, 2017 107.79 108.55 103.23 105.35 14,675,733 -3.78(-3.46%)
Jan 31, 2017 111.81 111.81 108.68 109.13 12,754,818 -7.90(-6.75%)
Jan 30, 2017 117.91 117.92 116.33 117.03 2,909,144 -1.06(-0.90%)
Jan 27, 2017 117.00 118.19 116.59 118.09 2,284,156 +1.16(+0.99%)
Jan 26, 2017 116.97 117.36 116.54 116.93 1,796,389 -0.06(-0.05%)
Jan 25, 2017 116.23 117.13 115.87 116.99 2,045,040 +0.94(+0.81%)
Jan 24, 2017 114.60 116.26 114.15 116.05 2,157,169 +1.59(+1.39%)
Jan 23, 2017 114.99 115.04 114.14 114.46 1,689,521 -0.50(-0.43%)
Jan 20, 2017 114.44 115.00 114.32 114.96 2,372,903 +0.69(+0.60%)
Jan 19, 2017 114.97 115.15 114.01 114.27 1,847,951 -0.69(-0.60%)
Jan 18, 2017 114.37 115.45 114.02 114.96 2,040,699 +0.89(+0.78%)
Jan 17, 2017 113.69 114.11 113.41 114.07 2,474,702 -0.17(-0.15%)
Jan 13, 2017 114.24 114.24 114.24 0 +0.33(+0.29%)
Jan 12, 2017 114.21 114.21 113.30 113.91 1,917,017 -0.27(-0.24%)
Jan 11, 2017 113.64 114.47 113.64 114.18 2,302,714 +0.26(+0.23%)
Jan 10, 2017 114.63 114.81 113.41 113.92 2,887,439 -0.85(-0.74%)
Jan 09, 2017 115.00 115.19 114.50 114.77 1,965,231 -0.63(-0.55%)
Jan 06, 2017 115.00 115.66 114.52 115.40 1,766,993 +0.23(+0.20%)
Jan 05, 2017 115.00 115.98 114.85 115.17 1,856,178 +0.06(+0.05%)
Jan 04, 2017 115.30 115.85 114.96 115.11 1,830,848 +0.03(+0.03%)
Jan 03, 2017 115.52 116.07 114.64 115.08 2,390,713 +0.44(+0.38%)
Dec 30, 2016 114.64 114.64 114.64 0 -0.34(-0.30%)
Dec 29, 2016 115.23 115.50 114.53 114.98 1,412,326 -0.22(-0.19%)
Dec 28, 2016 116.18 116.28 115.13 115.20 1,541,748 -0.93(-0.80%)
Dec 27, 2016 116.30 116.78 116.07 116.13 990,727 +0.16(+0.14%)
Dec 23, 2016 115.97 115.97 115.97 0 -0.33(-0.28%)
Dec 22, 2016 116.64 116.74 115.79 116.30 1,969,665 +0.20(+0.17%)
Dec 21, 2016 117.04 117.42 116.02 116.10 3,028,350 -1.42(-1.21%)
Dec 20, 2016 117.19 117.77 117.11 117.52 2,074,392 +0.54(+0.46%)
Dec 19, 2016 116.26 117.30 116.06 116.98 2,209,927 +1.17(+1.01%)
Dec 16, 2016 117.38 117.53 115.09 115.81 5,543,339 -1.47(-1.25%)
Dec 15, 2016 117.21 117.88 116.44 117.28 3,045,726 +0.02(+0.02%)
Dec 14, 2016 119.85 119.92 116.93 117.26 4,983,885 -2.90(-2.41%)
Dec 13, 2016 120.33 120.43 119.36 120.16 3,074,175 +0.03(+0.02%)
Dec 12, 2016 119.41 120.44 119.33 120.13 2,760,258 +0.53(+0.44%)
Dec 09, 2016 118.91 119.79 118.44 119.60 3,197,190 +0.62(+0.52%)
Dec 08, 2016 119.00 119.27 118.15 118.98 2,157,804 +0.36(+0.30%)
Dec 07, 2016 116.27 118.79 116.27 118.62 2,539,208 +2.08(+1.78%)
Dec 06, 2016 116.50 116.72 116.03 116.54 1,755,431 -0.02(-0.02%)
Dec 05, 2016 116.91 116.95 116.36 116.56 2,310,045 +0.21(+0.18%)
Dec 02, 2016 116.69 117.01 116.00 116.35 2,088,702 -0.08(-0.07%)
Dec 01, 2016 116.04 116.76 115.91 116.43 2,485,046 +0.51(+0.44%)
Nov 30, 2016 116.46 116.96 115.92 115.92 3,353,581 -0.36(-0.31%)
Nov 29, 2016 115.94 116.48 115.77 116.28 2,772,397 +0.59(+0.51%)
Nov 28, 2016 116.26 116.47 115.45 115.69 2,653,510 -0.57(-0.49%)
Nov 25, 2016 115.79 116.39 115.77 116.26 1,077,554 +0.58(+0.50%)
Nov 23, 2016 115.68 115.68 115.68 0 +1.05(+0.92%)
Nov 22, 2016 114.94 115.00 114.40 114.63 1,987,335 -0.07(-0.06%)
Nov 21, 2016 114.09 114.73 113.62 114.70 1,942,512 +0.61(+0.53%)
Nov 18, 2016 113.73 114.31 113.25 114.09 1,992,446 +0.60(+0.53%)
Nov 17, 2016 112.92 113.56 112.51 113.49 1,621,315 +0.68(+0.60%)
Nov 16, 2016 113.18 113.39 112.36 112.81 2,297,778 -0.37(-0.33%)
Nov 15, 2016 113.02 113.33 112.14 113.18 3,690,812 +0.27(+0.24%)
Nov 14, 2016 114.51 114.75 112.84 112.91 3,396,763 -1.32(-1.16%)
Nov 11, 2016 113.13 114.31 113.00 114.23 3,092,636 +0.92(+0.81%)
Nov 10, 2016 112.91 114.10 112.82 113.31 4,532,625 +0.61(+0.54%)
Nov 09, 2016 110.33 112.70 110.24 112.70 6,743,373 +0.67(+0.60%)
Nov 08, 2016 109.61 112.88 109.51 112.03 5,834,276 +2.23(+2.03%)
Nov 07, 2016 107.96 109.80 107.96 109.80 3,615,393 +2.86(+2.67%)
Nov 04, 2016 107.39 108.04 106.89 106.94 2,559,261 -0.54(-0.50%)
Nov 03, 2016 107.22 108.17 106.68 107.48 2,245,496 +0.58(+0.54%)
Nov 02, 2016 106.92 107.42 106.60 106.90 2,568,856 +0.06(+0.06%)
Nov 01, 2016 108.02 108.03 106.16 106.84 2,906,926 -0.92(-0.85%)
Oct 31, 2016 108.08 108.19 107.53 107.76 2,328,694 +0.06(+0.06%)
Oct 28, 2016 108.30 108.46 106.99 107.70 2,397,464 -0.38(-0.35%)
Oct 27, 2016 109.25 109.25 105.87 108.08 3,532,013 -0.53(-0.49%)
Oct 26, 2016 107.60 109.04 107.59 108.61 3,309,348 +0.77(+0.71%)
Oct 25, 2016 108.41 108.73 107.78 107.84 2,242,501 -0.61(-0.56%)
Oct 24, 2016 107.82 108.52 107.75 108.45 1,808,339 +1.29(+1.20%)
Oct 21, 2016 106.74 107.22 106.39 107.16 2,816,357 -0.24(-0.22%)
Oct 20, 2016 107.91 107.91 107.19 107.40 1,946,090 -0.65(-0.60%)
Oct 19, 2016 108.23 108.53 107.80 108.05 1,991,415 -0.08(-0.07%)
Oct 18, 2016 108.45 108.97 108.05 108.13 1,692,297 +0.10(+0.09%)
Oct 17, 2016 108.31 108.77 107.91 108.03 1,759,914 -0.39(-0.36%)
Oct 14, 2016 108.71 109.06 108.41 108.42 1,565,980 +0.12(+0.11%)
Oct 13, 2016 108.19 108.72 107.36 108.30 2,089,400 -0.44(-0.40%)
Oct 12, 2016 109.03 109.06 108.44 108.74 1,484,095 +0.04(+0.04%)
Oct 11, 2016 108.90 109.43 108.30 108.70 1,944,414 -0.35(-0.32%)
Oct 10, 2016 109.28 109.61 108.96 109.05 1,307,705 +0.25(+0.23%)
Oct 07, 2016 109.04 109.36 108.48 108.80 1,442,988 -0.32(-0.29%)
Oct 06, 2016 108.91 109.46 108.65 109.12 1,861,829 -0.04(-0.04%)
Oct 05, 2016 108.52 109.50 108.39 109.16 3,019,062 +0.64(+0.59%)
Oct 04, 2016 109.19 109.40 108.22 108.52 1,742,028 -0.66(-0.60%)
Oct 03, 2016 109.36 109.36 108.31 109.18 1,445,315 -0.18(-0.16%)
Sep 30, 2016 108.82 109.79 108.63 109.36 2,948,250 +1.15(+1.06%)
Sep 29, 2016 109.36 109.54 108.20 108.21 2,472,830 -1.04(-0.95%)
Sep 28, 2016 109.76 109.79 108.66 109.25 2,752,699 -0.76(-0.69%)
Sep 27, 2016 108.86 110.23 108.51 110.01 2,465,327 +1.17(+1.07%)
Sep 26, 2016 109.09 109.28 108.63 108.84 2,360,783 -0.37(-0.34%)
Sep 23, 2016 109.53 109.93 109.20 109.21 1,651,581 -0.46(-0.42%)
Sep 22, 2016 110.02 110.71 109.51 109.67 2,693,754 +0.01(+0.01%)
Sep 21, 2016 109.16 109.89 108.67 109.66 2,937,509 +1.31(+1.21%)
Sep 20, 2016 107.59 108.72 107.59 108.35 3,242,397 +1.23(+1.15%)
Sep 19, 2016 107.16 107.71 106.95 107.12 2,168,793 +0.26(+0.24%)
Sep 16, 2016 106.62 107.20 106.16 106.86 3,618,580 -0.22(-0.21%)
Sep 15, 2016 106.63 107.32 106.41 107.08 2,152,232 +0.22(+0.21%)
Sep 14, 2016 106.07 107.34 106.07 106.86 1,955,349 +0.00(+0.00%)
Sep 13, 2016 107.74 107.77 106.53 106.86 3,023,619 -1.69(-1.56%)
Sep 12, 2016 107.35 108.90 107.11 108.55 2,718,381 +0.92(+0.85%)
Sep 09, 2016 108.44 109.00 107.61 107.63 3,533,662 -1.31(-1.20%)
Sep 08, 2016 109.23 109.46 108.94 108.94 2,524,884 -0.54(-0.49%)
Sep 07, 2016 109.38 109.66 109.03 109.48 1,517,818 -0.02(-0.02%)
Sep 06, 2016 109.52 109.53 108.76 109.50 1,789,624 -0.09(-0.08%)
Sep 02, 2016 110.29 109.59 109.59 109.59 1,920,300 +0.09(+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.