Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 103.78 103.98 103.44 103.53 1,586,640 -0.12(-0.12%)
Nov 27, 2019 105.01 105.24 103.55 103.65 2,155,032 -1.50(-1.42%)
Nov 26, 2019 104.09 105.22 103.69 105.15 3,322,202 +1.12(+1.08%)
Nov 25, 2019 103.63 104.11 103.12 104.03 2,845,363 +0.85(+0.82%)
Nov 22, 2019 103.73 104.73 102.95 103.18 3,004,325 -0.17(-0.17%)
Nov 21, 2019 102.72 103.52 102.64 103.35 2,306,806 +0.44(+0.43%)
Nov 20, 2019 103.94 104.04 102.75 102.91 3,358,953 -1.32(-1.27%)
Nov 19, 2019 106.76 106.83 103.97 104.23 4,212,423 -1.93(-1.82%)
Nov 18, 2019 106.82 107.01 105.98 106.16 2,050,060 -0.83(-0.78%)
Nov 15, 2019 106.83 107.24 106.40 106.99 2,186,835 +0.53(+0.50%)
Nov 14, 2019 105.31 106.59 105.31 106.46 1,841,937 +0.91(+0.86%)
Nov 13, 2019 105.21 105.93 104.70 105.56 1,881,782 +0.01(+0.01%)
Nov 12, 2019 105.54 106.12 105.21 105.55 1,813,192 -0.11(-0.11%)
Nov 11, 2019 105.89 106.19 105.31 105.66 1,536,915 -1.00(-0.93%)
Nov 08, 2019 105.98 107.52 105.97 106.65 2,693,030 +0.70(+0.66%)
Nov 07, 2019 104.98 106.96 104.70 105.96 3,678,382 +1.32(+1.26%)
Nov 06, 2019 104.15 104.64 103.60 104.64 3,286,785 +0.48(+0.46%)
Nov 05, 2019 105.81 106.21 104.06 104.16 3,633,428 -1.40(-1.33%)
Nov 04, 2019 102.96 105.62 102.96 105.56 4,929,643 +3.01(+2.94%)
Nov 01, 2019 99.93 102.60 99.63 102.54 4,862,069 +3.72(+3.77%)
Oct 31, 2019 99.57 100.29 98.25 98.82 3,443,061 -1.47(-1.46%)
Oct 30, 2019 100.28 100.39 98.74 100.29 2,817,302 -0.02(-0.02%)
Oct 29, 2019 100.08 100.94 99.78 100.31 3,341,673 +0.57(+0.57%)
Oct 28, 2019 99.60 100.63 99.51 99.75 2,016,676 +0.45(+0.46%)
Oct 25, 2019 97.82 99.51 97.70 99.29 3,151,872 +1.47(+1.50%)
Oct 24, 2019 98.50 99.10 97.32 97.82 3,471,822 -0.98(-0.99%)
Oct 23, 2019 99.02 99.59 98.38 98.80 4,280,064 -0.82(-0.82%)
Oct 22, 2019 99.39 100.01 95.91 99.62 9,706,701 -2.08(-2.04%)
Oct 21, 2019 100.99 102.32 100.90 101.69 3,841,029 +1.00(+1.00%)
Oct 18, 2019 101.62 101.80 100.42 100.69 3,170,752 -0.89(-0.88%)
Oct 17, 2019 101.08 102.04 100.96 101.58 2,591,602 +0.76(+0.76%)
Oct 16, 2019 99.66 100.85 99.66 100.82 2,634,832 +0.87(+0.88%)
Oct 15, 2019 99.61 101.38 99.39 99.94 3,082,166 +0.52(+0.53%)
Oct 14, 2019 99.48 100.11 99.11 99.42 2,288,418 -0.13(-0.13%)
Oct 11, 2019 100.29 101.23 99.44 99.55 3,603,838 +0.63(+0.64%)
Oct 10, 2019 97.85 99.04 97.66 98.91 2,611,848 +1.22(+1.25%)
Oct 09, 2019 97.82 98.24 97.09 97.70 2,978,619 +0.96(+0.99%)
Oct 08, 2019 98.17 98.17 96.48 96.73 4,050,181 -2.43(-2.45%)
Oct 07, 2019 100.13 100.42 99.04 99.16 3,354,321 -1.65(-1.63%)
Oct 04, 2019 99.65 100.90 99.47 100.81 2,720,069 +1.36(+1.37%)
Oct 03, 2019 99.02 99.93 97.82 99.45 3,580,777 +0.57(+0.57%)
Oct 02, 2019 98.58 99.51 98.11 98.88 4,584,712 -0.49(-0.49%)
Oct 01, 2019 103.18 103.56 98.54 99.37 5,035,023 -3.44(-3.35%)
Sep 30, 2019 102.10 102.96 102.10 102.81 3,234,473 +0.75(+0.73%)
Sep 27, 2019 102.11 102.53 101.53 102.06 2,862,255 +0.43(+0.42%)
Sep 26, 2019 102.11 102.11 100.96 101.63 2,344,020 -0.51(-0.50%)
Sep 25, 2019 101.44 102.88 101.20 102.15 3,733,806 +0.91(+0.90%)
Sep 24, 2019 102.29 102.94 100.76 101.24 3,753,155 -0.91(-0.89%)
Sep 23, 2019 102.79 103.73 102.03 102.15 3,581,535 -1.42(-1.37%)
Sep 20, 2019 102.82 103.75 102.34 103.56 6,204,913 +1.36(+1.33%)
Sep 19, 2019 103.49 103.62 102.02 102.21 4,370,448 -1.65(-1.59%)
Sep 18, 2019 102.21 104.08 101.86 103.86 4,799,767 -1.16(-1.10%)
Sep 17, 2019 104.44 105.13 103.87 105.01 2,375,808 -0.16(-0.15%)
Sep 16, 2019 104.73 105.50 104.17 105.17 2,674,021 -0.09(-0.08%)
Sep 13, 2019 105.70 105.92 104.96 105.25 3,621,320 +0.09(+0.09%)
Sep 12, 2019 105.38 106.08 104.53 105.16 2,592,490 -0.25(-0.24%)
Sep 11, 2019 105.05 105.45 104.00 105.41 2,839,272 +0.39(+0.37%)
Sep 10, 2019 103.99 105.08 103.62 105.02 3,578,249 +0.63(+0.61%)
Sep 09, 2019 103.82 104.84 103.20 104.39 3,359,265 +1.36(+1.32%)
Sep 06, 2019 104.27 104.58 102.76 103.03 2,466,698 -0.96(-0.92%)
Sep 05, 2019 102.96 105.14 102.96 103.99 3,327,217 +1.48(+1.45%)
Sep 04, 2019 101.74 102.91 101.62 102.51 3,185,098 +1.84(+1.82%)
Sep 03, 2019 100.96 101.57 99.69 100.67 2,309,924 -1.14(-1.12%)
Aug 30, 2019 102.61 102.83 101.71 101.81 2,575,319 +0.25(+0.25%)
Aug 29, 2019 101.08 102.54 100.68 101.56 3,157,417 +1.75(+1.75%)
Aug 28, 2019 97.70 100.21 97.25 99.81 3,041,738 +1.89(+1.93%)
Aug 27, 2019 98.39 98.67 97.35 97.93 3,361,197 -0.20(-0.20%)
Aug 26, 2019 96.99 98.46 96.56 98.12 3,747,849 +2.64(+2.77%)
Aug 23, 2019 98.10 98.37 94.82 95.48 5,099,823 -3.38(-3.42%)
Aug 22, 2019 99.82 100.34 97.91 98.86 3,502,194 -0.61(-0.61%)
Aug 21, 2019 99.81 100.05 98.94 99.47 2,222,418 +0.76(+0.77%)
Aug 20, 2019 99.75 99.94 98.64 98.71 3,030,314 -1.50(-1.50%)
Aug 19, 2019 100.11 100.82 99.75 100.21 2,777,063 +1.28(+1.29%)
Aug 16, 2019 97.73 99.04 97.73 98.93 3,173,899 +2.02(+2.09%)
Aug 15, 2019 97.59 97.70 95.89 96.91 4,346,482 -0.12(-0.12%)
Aug 14, 2019 97.64 98.14 96.91 97.03 4,437,886 -1.52(-1.55%)
Aug 13, 2019 97.33 100.33 97.20 98.55 3,311,396 +0.81(+0.83%)
Aug 12, 2019 97.95 98.64 97.38 97.74 1,910,177 -0.74(-0.75%)
Aug 09, 2019 99.76 99.92 98.22 98.48 2,484,491 -1.53(-1.53%)
Aug 08, 2019 99.15 100.22 98.91 100.01 2,760,131 +1.82(+1.85%)
Aug 07, 2019 96.68 98.32 95.48 98.19 4,148,222 +0.35(+0.36%)
Aug 06, 2019 98.36 98.63 96.64 97.84 5,730,204 +0.13(+0.13%)
Aug 05, 2019 98.25 98.45 96.68 97.71 5,092,712 -2.00(-2.01%)
Aug 02, 2019 99.25 100.47 98.95 99.71 4,312,775 +0.19(+0.19%)
Aug 01, 2019 101.41 102.75 99.18 99.53 6,002,335 -2.12(-2.08%)
Jul 31, 2019 101.80 103.12 100.55 101.64 5,711,695 -0.29(-0.28%)
Jul 30, 2019 100.12 102.59 99.68 101.93 3,838,400 +0.90(+0.89%)
Jul 29, 2019 101.57 101.93 100.48 101.03 4,902,294 -1.56(-1.52%)
Jul 26, 2019 99.95 103.20 99.92 102.59 10,021,769 +1.98(+1.97%)
Jul 25, 2019 98.10 100.64 97.74 100.61 10,509,624 +3.28(+3.37%)
Jul 24, 2019 93.65 97.88 93.26 97.32 14,205,248 +7.76(+8.66%)
Jul 23, 2019 88.89 89.60 88.49 89.56 3,951,791 +1.07(+1.21%)
Jul 22, 2019 88.41 88.87 88.18 88.49 2,932,991 +0.60(+0.68%)
Jul 19, 2019 87.81 89.19 87.77 87.90 3,539,971 +0.43(+0.50%)
Jul 18, 2019 86.70 87.60 86.63 87.46 2,772,732 +0.48(+0.56%)
Jul 17, 2019 89.40 89.40 86.85 86.98 4,316,361 -2.88(-3.20%)
Jul 16, 2019 90.40 91.49 89.81 89.85 3,477,153 -0.15(-0.17%)
Jul 15, 2019 89.81 90.40 88.95 90.01 2,689,484 -0.10(-0.11%)
Jul 12, 2019 88.23 90.36 88.23 90.11 4,162,210 +2.20(+2.50%)
Jul 11, 2019 86.48 87.96 86.32 87.91 2,139,128 +1.45(+1.68%)
Jul 10, 2019 87.00 87.16 86.15 86.46 2,341,202 -0.09(-0.11%)
Jul 09, 2019 86.47 86.58 86.07 86.55 2,294,750 -0.16(-0.19%)
Jul 08, 2019 86.53 87.36 86.53 86.71 1,969,049 -0.43(-0.49%)
Jul 05, 2019 87.45 87.45 86.14 87.14 1,847,677 -0.66(-0.76%)
Jul 03, 2019 86.97 87.81 86.66 87.80 1,402,565 +1.02(+1.18%)
Jul 02, 2019 87.74 87.74 86.20 86.78 2,374,494 -0.83(-0.94%)
Jul 01, 2019 88.98 89.44 87.10 87.61 3,091,679 -0.26(-0.29%)
Jun 28, 2019 87.05 88.03 86.99 87.86 3,679,252 +1.34(+1.54%)
Jun 27, 2019 85.37 86.86 85.22 86.53 3,071,887 +1.47(+1.73%)
Jun 26, 2019 83.05 85.40 82.65 85.05 5,434,847 +2.42(+2.92%)
Jun 25, 2019 84.84 84.84 82.52 82.64 6,275,585 -2.20(-2.60%)
Jun 24, 2019 86.48 86.77 84.79 84.84 4,354,309 -2.08(-2.40%)
Jun 21, 2019 87.98 88.18 86.90 86.93 6,209,583 -1.05(-1.19%)
Jun 20, 2019 87.42 88.22 87.13 87.97 3,082,894 +1.57(+1.81%)
Jun 19, 2019 87.00 87.22 85.91 86.41 2,417,252 -0.50(-0.58%)
Jun 18, 2019 86.69 88.13 86.48 86.91 2,966,904 +0.64(+0.74%)
Jun 17, 2019 86.48 86.72 85.91 86.27 2,724,260 -0.19(-0.22%)
Jun 14, 2019 86.65 86.69 85.63 86.46 2,150,334 -0.34(-0.39%)
Jun 13, 2019 85.93 87.03 85.90 86.80 3,459,223 +1.38(+1.61%)
Jun 12, 2019 84.72 85.45 84.54 85.42 2,658,298 +0.33(+0.39%)
Jun 11, 2019 85.92 86.22 84.96 85.09 3,795,942 -0.07(-0.08%)
Jun 10, 2019 84.36 85.45 84.16 85.16 3,910,849 +1.58(+1.89%)
Jun 07, 2019 83.97 84.18 83.42 83.57 3,294,789 +0.20(+0.23%)
Jun 06, 2019 83.57 83.76 82.89 83.38 3,106,764 -0.18(-0.21%)
Jun 05, 2019 83.72 83.93 83.02 83.56 3,252,320 +0.47(+0.56%)
Jun 04, 2019 81.23 83.11 80.56 83.09 5,989,707 +3.00(+3.75%)
Jun 03, 2019 78.99 80.89 78.98 80.09 5,843,222 +1.03(+1.30%)
May 31, 2019 80.30 80.83 78.83 79.06 4,927,727 -2.41(-2.96%)
May 30, 2019 81.17 81.79 80.84 81.46 2,960,549 +0.83(+1.03%)
May 29, 2019 79.94 80.93 79.16 80.63 3,982,558 +0.60(+0.74%)
May 28, 2019 81.57 81.63 80.03 80.03 3,946,331 -1.51(-1.86%)
May 24, 2019 82.03 82.37 81.11 81.55 2,822,762 -0.27(-0.33%)
May 23, 2019 82.46 82.53 80.95 81.82 3,657,800 -1.13(-1.36%)
May 22, 2019 83.99 84.08 82.90 82.95 3,033,297 -1.62(-1.92%)
May 21, 2019 84.53 84.87 83.84 84.58 2,071,108 +0.76(+0.90%)
May 20, 2019 83.89 84.09 83.28 83.82 2,454,740 -0.75(-0.89%)
May 17, 2019 84.69 85.63 84.23 84.57 3,040,675 -0.81(-0.95%)
May 16, 2019 85.62 86.72 85.10 85.38 3,960,771 -0.19(-0.23%)
May 15, 2019 83.78 85.97 83.32 85.57 4,530,858 +1.50(+1.78%)
May 14, 2019 83.98 85.06 83.90 84.07 3,428,299 +0.35(+0.41%)
May 13, 2019 83.11 83.84 82.48 83.73 4,469,121 -1.08(-1.27%)
May 10, 2019 84.45 85.12 82.95 84.80 3,644,439 -0.10(-0.12%)
May 09, 2019 85.18 85.18 84.08 84.91 4,745,058 -0.93(-1.08%)
May 08, 2019 86.16 86.92 85.75 85.83 2,963,939 -0.20(-0.24%)
May 07, 2019 87.54 87.71 85.20 86.03 5,009,369 -2.13(-2.42%)
May 06, 2019 88.11 89.24 87.65 88.17 3,209,445 -1.71(-1.90%)
May 03, 2019 89.45 90.13 88.76 89.88 3,687,395 +0.96(+1.08%)
May 02, 2019 88.17 89.36 87.73 88.92 3,073,035 +0.75(+0.85%)
May 01, 2019 89.38 89.75 87.86 88.17 3,103,300 -1.35(-1.51%)
Apr 30, 2019 88.22 89.68 87.06 89.52 6,053,336 +1.16(+1.32%)
Apr 29, 2019 87.65 88.46 86.82 88.35 5,400,300 +0.75(+0.86%)
Apr 26, 2019 88.41 88.50 86.97 87.60 6,433,451 -0.99(-1.12%)
Apr 25, 2019 92.36 92.60 87.81 88.60 12,003,796 -7.84(-8.13%)
Apr 24, 2019 95.73 96.90 95.61 96.43 4,236,261 +0.70(+0.73%)
Apr 23, 2019 95.52 96.11 95.08 95.73 3,383,423 -0.02(-0.02%)
Apr 22, 2019 95.72 95.95 95.11 95.75 3,067,975 -0.45(-0.46%)
Apr 18, 2019 96.52 96.67 96.13 96.20 2,206,622 -0.29(-0.30%)
Apr 17, 2019 96.43 96.67 95.91 96.48 2,501,808 +0.46(+0.48%)
Apr 16, 2019 95.81 96.20 95.56 96.02 2,459,268 +0.25(+0.26%)
Apr 15, 2019 96.68 96.84 95.41 95.77 2,098,287 -0.69(-0.72%)
Apr 12, 2019 96.02 96.82 95.61 96.46 3,386,233 +0.82(+0.85%)
Apr 11, 2019 95.40 95.84 95.13 95.64 2,829,777 +0.35(+0.36%)
Apr 10, 2019 95.37 95.46 94.65 95.30 2,097,522 +0.14(+0.15%)
Apr 09, 2019 95.29 95.46 94.73 95.15 2,646,204 -0.89(-0.93%)
Apr 08, 2019 95.84 96.12 95.50 96.05 2,200,636 -0.30(-0.31%)
Apr 05, 2019 96.21 96.84 96.11 96.35 2,951,577 +0.30(+0.32%)
Apr 04, 2019 96.32 96.55 95.64 96.05 3,428,631 -0.32(-0.33%)
Apr 03, 2019 96.49 96.94 95.97 96.37 3,033,715 +0.56(+0.59%)
Apr 02, 2019 96.39 96.54 95.32 95.80 2,914,747 -0.63(-0.66%)
Apr 01, 2019 95.39 96.73 95.14 96.43 4,416,266 +2.27(+2.41%)
Mar 29, 2019 93.54 94.41 93.48 94.17 4,068,415 +1.21(+1.31%)
Mar 28, 2019 92.12 93.05 91.88 92.95 1,923,523 +1.11(+1.21%)
Mar 27, 2019 91.44 91.98 91.15 91.84 2,268,009 +0.48(+0.53%)
Mar 26, 2019 90.75 91.68 90.41 91.36 2,615,846 +1.27(+1.41%)
Mar 25, 2019 90.23 90.56 89.62 90.09 2,477,871 -0.38(-0.42%)
Mar 22, 2019 92.09 92.35 90.43 90.47 3,236,838 -2.06(-2.23%)
Mar 21, 2019 90.40 92.68 90.11 92.53 2,159,654 +1.58(+1.74%)
Mar 20, 2019 91.29 91.86 89.75 90.95 4,982,650 -2.05(-2.20%)
Mar 19, 2019 93.38 93.56 92.79 93.00 3,489,087 -0.29(-0.31%)
Mar 18, 2019 92.32 93.43 92.28 93.28 2,841,513 +0.99(+1.07%)
Mar 15, 2019 93.42 93.75 92.21 92.30 5,784,018 -1.15(-1.23%)
Mar 14, 2019 93.68 93.70 92.77 93.44 3,013,488 +0.02(+0.02%)
Mar 13, 2019 92.47 94.16 92.35 93.43 3,944,038 +1.56(+1.70%)
Mar 12, 2019 91.93 92.57 91.54 91.87 3,025,377 +0.15(+0.17%)
Mar 11, 2019 90.06 91.79 90.00 91.72 3,515,780 +1.81(+2.02%)
Mar 08, 2019 89.49 89.95 88.44 89.90 3,143,096 -0.15(-0.17%)
Mar 07, 2019 91.56 91.88 89.52 90.05 4,722,400 -1.68(-1.83%)
Mar 06, 2019 92.56 92.71 91.29 91.73 3,179,477 -0.94(-1.02%)
Mar 05, 2019 92.61 93.42 91.87 92.68 3,738,853 -0.43(-0.46%)
Mar 04, 2019 94.99 95.14 92.54 93.11 3,240,635 -1.39(-1.47%)
Mar 01, 2019 93.49 94.70 93.00 94.50 4,632,649 +1.63(+1.75%)
Feb 28, 2019 93.32 93.62 92.69 92.87 3,374,218 -0.78(-0.84%)
Feb 27, 2019 93.48 93.71 93.05 93.65 3,109,922 +0.08(+0.08%)
Feb 26, 2019 93.31 94.30 93.27 93.58 3,473,987 +0.15(+0.16%)
Feb 25, 2019 92.62 93.74 92.41 93.43 3,693,534 +1.23(+1.33%)
Feb 22, 2019 93.47 93.47 90.10 92.20 4,889,724 -1.17(-1.25%)
Feb 21, 2019 92.54 93.80 92.49 93.36 2,701,255 +0.58(+0.62%)
Feb 20, 2019 92.67 92.86 92.23 92.79 4,006,058 +0.25(+0.27%)
Feb 19, 2019 92.65 93.36 92.04 92.54 3,182,535 -0.08(-0.09%)
Feb 15, 2019 92.67 93.52 91.57 92.62 5,115,363 -0.78(-0.83%)
Feb 14, 2019 93.07 93.71 92.40 93.40 2,824,263 -0.18(-0.19%)
Feb 13, 2019 92.73 93.62 92.30 93.57 3,269,678 +1.13(+1.22%)
Feb 12, 2019 91.53 92.55 91.53 92.45 3,449,375 +1.45(+1.59%)
Feb 11, 2019 90.40 91.08 90.13 91.00 3,308,869 +0.69(+0.77%)
Feb 08, 2019 89.71 90.32 89.17 90.31 3,532,418 +0.13(+0.15%)
Feb 07, 2019 90.52 91.01 89.71 90.17 4,063,268 -0.74(-0.81%)
Feb 06, 2019 89.76 90.93 89.53 90.91 5,375,303 +0.97(+1.08%)
Feb 05, 2019 89.23 89.98 88.59 89.94 4,417,480 +0.90(+1.01%)
Feb 04, 2019 88.55 89.05 88.07 89.04 3,802,918 +0.41(+0.46%)
Feb 01, 2019 88.32 88.97 87.93 88.63 4,220,827 +0.58(+0.65%)
Jan 31, 2019 88.14 90.22 85.84 88.05 8,771,027 +3.52(+4.16%)
Jan 30, 2019 85.12 85.25 83.75 84.53 4,796,521 -0.09(-0.11%)
Jan 29, 2019 83.85 84.65 83.36 84.63 2,644,209 +0.81(+0.97%)
Jan 28, 2019 83.43 84.06 82.63 83.82 3,742,116 -0.42(-0.50%)
Jan 25, 2019 84.13 84.99 83.54 84.23 4,124,347 +0.94(+1.13%)
Jan 24, 2019 83.84 84.08 82.56 83.29 3,360,517 -1.02(-1.21%)
Jan 23, 2019 86.08 86.16 82.91 84.31 5,474,128 -1.47(-1.71%)
Jan 22, 2019 84.79 86.05 84.50 85.78 6,695,988 +0.90(+1.06%)
Jan 18, 2019 83.90 85.10 83.63 84.88 5,086,156 +1.69(+2.03%)
Jan 17, 2019 80.99 83.25 80.87 83.19 4,735,179 +2.16(+2.67%)
Jan 16, 2019 81.79 82.66 80.92 81.03 5,340,067 -0.48(-0.58%)
Jan 15, 2019 82.82 82.82 80.88 81.50 5,688,815 -1.32(-1.59%)
Jan 14, 2019 81.31 83.25 80.73 82.82 5,663,121 +1.03(+1.26%)
Jan 11, 2019 82.11 82.67 81.29 81.79 6,323,639 -0.84(-1.01%)
Jan 10, 2019 81.37 82.82 80.91 82.63 2,911,422 +0.83(+1.01%)
Jan 09, 2019 81.53 82.15 81.17 81.80 4,370,886 +0.42(+0.51%)
Jan 08, 2019 82.25 82.80 80.64 81.39 3,605,010 +0.01(+0.01%)
Jan 07, 2019 81.44 82.00 80.35 81.38 4,541,039 -0.28(-0.34%)
Jan 04, 2019 80.36 81.81 80.06 81.65 4,006,799 +2.75(+3.48%)
Jan 03, 2019 80.59 80.74 78.69 78.90 3,238,000 -2.31(-2.84%)
Jan 02, 2019 80.30 81.33 80.02 81.21 3,946,930 -0.27(-0.33%)
Dec 31, 2018 80.92 81.50 80.57 81.48 3,180,014 +0.84(+1.04%)
Dec 28, 2018 82.02 82.55 80.32 80.64 3,557,675 -1.04(-1.28%)
Dec 27, 2018 79.56 81.69 78.59 81.69 5,183,232 +0.98(+1.21%)
Dec 26, 2018 75.88 80.85 75.14 80.71 7,491,888 +5.61(+7.48%)
Dec 24, 2018 77.72 77.99 75.09 75.09 3,265,721 -3.02(-3.86%)
Dec 21, 2018 78.15 79.60 77.83 78.11 9,443,803 -0.37(-0.47%)
Dec 20, 2018 78.93 80.02 77.43 78.48 6,189,211 -0.32(-0.40%)
Dec 19, 2018 78.29 82.33 77.91 78.80 7,571,796 -2.47(-3.04%)
Dec 18, 2018 81.77 82.76 80.78 81.27 4,073,012 +0.34(+0.42%)
Dec 17, 2018 82.20 82.56 80.50 80.93 5,565,218 -1.50(-1.81%)
Dec 14, 2018 83.43 83.57 81.49 82.42 5,425,153 -1.77(-2.10%)
Dec 13, 2018 84.65 85.09 83.33 84.19 4,178,185 -0.36(-0.42%)
Dec 12, 2018 87.44 87.63 84.52 84.55 5,330,606 -1.98(-2.29%)
Dec 11, 2018 88.37 88.89 85.45 86.53 2,747,606 -0.69(-0.79%)
Dec 10, 2018 87.43 88.13 84.28 87.22 4,779,583 -0.77(-0.87%)
Dec 07, 2018 90.25 91.34 87.27 87.98 3,797,200 -2.27(-2.52%)
Dec 06, 2018 88.67 90.31 88.03 90.26 5,109,827 +1.06(+1.19%)
Dec 04, 2018 94.90 95.05 88.43 89.20 8,218,648 -7.10(-7.37%)
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.