Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 140.48 141.05 138.72 139.82 3,942,758 +0.28(+0.20%)
Feb 25, 2021 141.22 142.01 139.11 139.53 2,951,561 -2.27(-1.60%)
Feb 24, 2021 141.99 143.42 140.93 141.80 3,342,991 -0.66(-0.46%)
Feb 23, 2021 142.32 143.00 139.76 142.46 4,950,230 -0.70(-0.49%)
Feb 22, 2021 141.49 143.96 139.98 143.16 4,395,753 +0.94(+0.66%)
Feb 19, 2021 142.92 143.76 142.02 142.22 3,478,924 -0.50(-0.35%)
Feb 18, 2021 140.67 143.16 139.63 142.72 4,084,830 +0.99(+0.70%)
Feb 17, 2021 141.81 142.52 140.76 141.73 3,354,600 -0.66(-0.46%)
Feb 16, 2021 144.33 144.34 141.80 142.39 3,256,141 -1.44(-1.00%)
Feb 12, 2021 143.02 144.22 142.64 143.83 2,912,290 +0.90(+0.63%)
Feb 11, 2021 146.13 146.37 141.90 142.94 3,619,250 -2.90(-1.99%)
Feb 10, 2021 147.84 148.09 144.84 145.83 3,342,160 -1.11(-0.75%)
Feb 09, 2021 143.93 147.54 143.30 146.94 3,490,688 +3.05(+2.12%)
Feb 08, 2021 144.76 145.66 143.32 143.89 2,547,026 -0.82(-0.57%)
Feb 05, 2021 143.49 144.84 142.36 144.70 2,908,315 +1.87(+1.31%)
Feb 04, 2021 140.17 142.97 138.93 142.84 3,187,969 +2.25(+1.60%)
Feb 03, 2021 141.46 142.14 138.08 140.59 5,176,863 -0.51(-0.36%)
Feb 02, 2021 143.67 144.55 138.15 141.10 12,206,937 +3.55(+2.58%)
Feb 01, 2021 137.50 138.34 136.37 137.56 5,419,827 +1.11(+0.81%)
Jan 29, 2021 137.91 138.82 136.24 136.45 5,688,833 -2.00(-1.44%)
Jan 28, 2021 139.73 140.30 138.38 138.44 2,910,783 -0.34(-0.24%)
Jan 27, 2021 140.19 140.50 138.20 138.78 3,202,254 -3.33(-2.34%)
Jan 26, 2021 142.94 143.28 141.28 142.11 3,364,364 -0.28(-0.20%)
Jan 25, 2021 140.59 144.49 140.06 142.39 4,472,243 +2.43(+1.74%)
Jan 22, 2021 139.44 141.25 138.56 139.96 3,557,295 -0.98(-0.69%)
Jan 21, 2021 140.27 142.34 140.16 140.94 2,275,135 +0.23(+0.16%)
Jan 20, 2021 138.13 141.10 137.35 140.71 3,439,210 +3.13(+2.28%)
Jan 19, 2021 140.58 140.67 137.37 137.57 5,150,371 -2.31(-1.65%)
Jan 15, 2021 143.25 143.46 139.27 139.88 5,471,067 -4.02(-2.80%)
Jan 14, 2021 144.11 145.77 143.68 143.90 2,979,647 +0.32(+0.22%)
Jan 13, 2021 143.97 144.77 142.56 143.59 3,002,044 -0.70(-0.49%)
Jan 12, 2021 142.94 144.77 140.79 144.29 5,238,639 +1.81(+1.27%)
Jan 11, 2021 139.85 142.56 138.86 142.49 6,961,034 +3.05(+2.19%)
Jan 08, 2021 140.06 140.76 138.62 139.43 5,503,556 -0.54(-0.38%)
Jan 07, 2021 142.28 142.50 139.21 139.97 6,834,112 -1.80(-1.27%)
Jan 06, 2021 141.09 143.60 140.86 141.76 5,748,078 -0.42(-0.30%)
Jan 05, 2021 143.21 144.38 141.93 142.19 4,500,254 -2.01(-1.39%)
Jan 04, 2021 148.24 148.37 142.50 144.19 4,887,424 -4.05(-2.73%)
Dec 31, 2020 148.24 148.24 148.24 3,528,540 +1.91(+1.31%)
Dec 30, 2020 149.49 149.49 146.26 146.33 3,528,540 -2.47(-1.66%)
Dec 29, 2020 151.19 151.42 148.24 148.80 3,251,714 -2.05(-1.36%)
Dec 28, 2020 151.94 152.47 150.44 150.85 2,114,074 -0.73(-0.48%)
Dec 24, 2020 152.30 152.60 150.95 151.58 1,142,787 -0.40(-0.26%)
Dec 23, 2020 153.51 154.88 151.96 151.98 2,900,405 -1.69(-1.10%)
Dec 22, 2020 151.70 154.27 151.42 153.67 2,827,621 +1.73(+1.14%)
Dec 21, 2020 151.78 153.56 150.56 151.93 3,609,077 -2.28(-1.48%)
Dec 18, 2020 152.34 154.48 150.66 154.21 9,748,115 +0.61(+0.40%)
Dec 17, 2020 150.30 154.33 149.68 153.60 4,973,483 +3.84(+2.56%)
Dec 16, 2020 147.36 151.11 147.36 149.77 3,885,579 +2.61(+1.77%)
Dec 15, 2020 147.10 148.23 146.25 147.16 2,902,770 +0.48(+0.33%)
Dec 14, 2020 151.22 151.22 146.65 146.68 3,844,685 -1.57(-1.06%)
Dec 11, 2020 145.69 148.79 145.56 148.24 5,427,105 +3.66(+2.53%)
Dec 10, 2020 147.01 147.42 144.04 144.58 5,333,104 -4.35(-2.92%)
Dec 09, 2020 147.49 149.52 147.02 148.93 3,764,309 +2.46(+1.68%)
Dec 08, 2020 147.65 148.10 146.06 146.47 4,408,974 -0.95(-0.64%)
Dec 07, 2020 148.00 148.15 146.22 147.42 3,537,943 +0.19(+0.13%)
Dec 04, 2020 147.95 148.42 146.43 147.23 3,142,325 -0.51(-0.35%)
Dec 03, 2020 148.88 149.85 147.38 147.74 3,226,229 -0.88(-0.59%)
Dec 02, 2020 147.76 148.74 146.57 148.62 4,373,766 +0.77(+0.52%)
Dec 01, 2020 152.74 153.35 147.80 147.86 6,102,016 -2.74(-1.82%)
Nov 30, 2020 149.27 150.73 147.99 150.59 5,344,347 +1.92(+1.29%)
Nov 27, 2020 150.50 150.91 147.79 148.67 2,517,995 -1.42(-0.94%)
Nov 25, 2020 151.51 152.28 149.11 150.09 3,973,175 -1.93(-1.27%)
Nov 24, 2020 147.86 152.39 147.51 152.02 6,102,124 +5.36(+3.66%)
Nov 23, 2020 145.69 146.77 144.29 146.66 4,283,758 +2.50(+1.73%)
Nov 20, 2020 146.42 146.84 144.12 144.16 4,531,959 -2.39(-1.63%)
Nov 19, 2020 147.89 147.89 145.87 146.55 3,565,271 -1.73(-1.17%)
Nov 18, 2020 148.73 151.03 148.29 148.29 3,852,554 -0.38(-0.25%)
Nov 17, 2020 148.45 149.12 145.69 148.67 4,119,842 +0.39(+0.26%)
Nov 16, 2020 143.63 148.31 141.95 148.28 4,987,194 +4.20(+2.91%)
Nov 13, 2020 144.55 145.34 143.63 144.08 2,987,946 +0.49(+0.34%)
Nov 12, 2020 145.55 145.69 142.32 143.59 4,623,498 -2.22(-1.52%)
Nov 11, 2020 145.57 147.19 144.53 145.81 3,701,876 +1.67(+1.16%)
Nov 10, 2020 143.26 144.60 140.90 144.13 3,803,499 +1.32(+0.92%)
Nov 09, 2020 143.58 146.57 138.87 142.81 10,801,752 -3.90(-2.66%)
Nov 06, 2020 143.56 147.26 142.69 146.72 3,382,980 +3.60(+2.52%)
Nov 05, 2020 144.90 145.11 141.93 143.11 4,567,000 +0.86(+0.60%)
Nov 04, 2020 143.59 144.67 140.49 142.25 4,030,375 -0.79(-0.55%)
Nov 03, 2020 141.26 144.06 140.30 143.04 3,587,532 +3.44(+2.46%)
Nov 02, 2020 138.98 141.04 137.34 139.60 4,482,579 +2.13(+1.55%)
Oct 30, 2020 140.00 140.40 135.84 137.47 5,992,675 -3.72(-2.63%)
Oct 29, 2020 138.31 143.51 138.02 141.19 6,681,045 +4.88(+3.58%)
Oct 28, 2020 141.91 143.38 136.15 136.30 12,700,175 -13.18(-8.82%)
Oct 27, 2020 149.52 150.21 147.53 149.48 6,538,923 +2.48(+1.69%)
Oct 26, 2020 149.55 149.55 145.40 147.00 4,629,680 -3.41(-2.27%)
Oct 23, 2020 150.86 152.03 149.89 150.41 3,157,829 -0.95(-0.63%)
Oct 22, 2020 152.56 152.87 150.19 151.36 4,454,920 +0.23(+0.15%)
Oct 21, 2020 154.37 155.75 151.06 151.13 5,044,094 -1.88(-1.23%)
Oct 20, 2020 151.49 155.18 150.81 153.01 3,184,569 +2.43(+1.62%)
Oct 19, 2020 152.91 154.17 149.72 150.58 3,296,034 -2.05(-1.34%)
Oct 16, 2020 153.18 154.16 152.47 152.63 3,939,114 +0.35(+0.23%)
Oct 15, 2020 151.08 152.30 150.50 152.28 3,498,694 -0.83(-0.54%)
Oct 14, 2020 153.74 153.96 152.07 153.11 3,613,356 -0.30(-0.19%)
Oct 13, 2020 153.56 155.00 153.02 153.41 3,449,010 -1.06(-0.69%)
Oct 12, 2020 153.00 154.69 152.43 154.47 2,597,467 +1.62(+1.06%)
Oct 09, 2020 152.69 153.45 151.25 152.85 3,269,833 +0.42(+0.28%)
Oct 08, 2020 153.60 153.98 151.76 152.43 3,196,778 -0.68(-0.45%)
Oct 07, 2020 149.28 153.50 149.01 153.11 4,394,565 +4.94(+3.33%)
Oct 06, 2020 148.12 150.54 147.62 148.18 4,195,440 +0.17(+0.11%)
Oct 05, 2020 147.13 148.71 146.50 148.01 3,128,279 +1.92(+1.32%)
Oct 02, 2020 145.82 147.43 145.03 146.09 5,123,158 -0.60(-0.41%)
Oct 01, 2020 147.91 149.44 146.01 146.69 5,637,736 +0.89(+0.61%)
Sep 30, 2020 148.12 148.46 144.81 145.80 6,200,673 -1.64(-1.11%)
Sep 29, 2020 147.70 149.15 146.22 147.43 3,558,867 -0.35(-0.24%)
Sep 28, 2020 148.67 150.48 147.42 147.78 4,956,897 +2.43(+1.67%)
Sep 25, 2020 139.36 146.12 139.36 145.35 5,027,954 +5.00(+3.56%)
Sep 24, 2020 140.97 142.24 138.24 140.35 3,399,872 -1.00(-0.71%)
Sep 23, 2020 142.18 145.03 141.17 141.35 4,388,730 -0.30(-0.21%)
Sep 22, 2020 140.29 141.87 139.62 141.65 3,487,784 +0.73(+0.52%)
Sep 21, 2020 141.24 142.58 137.70 140.92 4,448,371 +1.22(+0.88%)
Sep 18, 2020 140.12 143.28 139.49 139.70 8,313,445 -0.08(-0.06%)
Sep 17, 2020 137.41 140.23 137.34 139.78 3,428,771 -0.10(-0.08%)
Sep 16, 2020 145.94 146.44 139.58 139.88 6,557,730 -1.45(-1.03%)
Sep 15, 2020 140.50 141.54 138.57 141.33 3,691,178 +1.22(+0.87%)
Sep 14, 2020 140.78 141.88 139.15 140.12 4,132,677 +1.11(+0.80%)
Sep 11, 2020 138.67 140.53 137.75 139.01 2,819,188 +0.86(+0.62%)
Sep 10, 2020 140.86 141.10 137.44 138.15 2,801,164 -1.67(-1.20%)
Sep 09, 2020 138.29 140.84 138.29 139.82 2,648,560 +2.93(+2.14%)
Sep 08, 2020 138.94 140.05 136.46 136.89 3,630,180 -3.79(-2.69%)
Sep 04, 2020 140.21 141.61 135.30 140.68 4,115,806 +2.41(+1.75%)
Sep 03, 2020 141.98 143.01 137.33 138.26 5,434,450 -6.79(-4.68%)
Sep 02, 2020 142.89 145.42 141.92 145.05 4,316,564 +2.74(+1.92%)
Sep 01, 2020 142.73 143.62 141.35 142.31 3,540,341 -0.85(-0.59%)
Aug 31, 2020 141.51 144.56 141.10 143.16 4,526,404 +1.10(+0.78%)
Aug 28, 2020 140.45 142.28 139.42 142.06 3,405,495 +1.88(+1.34%)
Aug 27, 2020 139.77 140.84 138.87 140.18 3,329,107 +1.15(+0.82%)
Aug 26, 2020 139.13 139.97 138.12 139.03 3,155,284 -0.12(-0.09%)
Aug 25, 2020 141.36 142.09 138.29 139.16 3,349,700 -1.15(-0.82%)
Aug 24, 2020 139.75 140.92 139.18 140.30 4,667,046 +1.16(+0.83%)
Aug 21, 2020 138.91 140.21 137.82 139.15 5,052,412 +0.43(+0.31%)
Aug 20, 2020 138.38 139.34 136.77 138.72 2,640,368 -0.69(-0.49%)
Aug 19, 2020 139.59 140.75 138.99 139.40 3,095,096 +0.30(+0.22%)
Aug 18, 2020 139.45 140.28 138.28 139.10 2,997,629 -0.27(-0.19%)
Aug 17, 2020 140.07 140.97 138.89 139.37 2,770,082 -0.38(-0.27%)
Aug 14, 2020 138.00 141.22 137.70 139.75 4,001,935 +1.26(+0.91%)
Aug 13, 2020 136.30 138.87 136.05 138.49 3,275,972 +1.30(+0.95%)
Aug 12, 2020 136.72 139.33 135.98 137.19 4,885,972 +1.69(+1.24%)
Aug 11, 2020 139.68 140.20 134.66 135.50 6,983,308 -3.25(-2.34%)
Aug 10, 2020 136.91 141.46 136.50 138.75 8,507,189 +2.34(+1.71%)
Aug 07, 2020 126.66 136.41 126.58 136.41 11,587,025 +9.94(+7.86%)
Aug 06, 2020 126.04 126.64 125.57 126.48 2,784,445 +0.34(+0.27%)
Aug 05, 2020 126.37 126.94 124.57 126.14 4,542,776 +0.31(+0.25%)
Aug 04, 2020 123.14 126.89 122.89 125.82 5,566,845 +2.21(+1.79%)
Aug 03, 2020 124.74 124.76 122.19 123.61 4,965,673 -0.51(-0.41%)
Jul 31, 2020 123.30 125.31 121.46 124.12 8,546,410 +1.13(+0.92%)
Jul 30, 2020 119.69 126.50 117.50 122.99 35,619,556 +15.46(+14.38%)
Jul 29, 2020 104.84 108.07 104.70 107.53 7,778,640 +3.53(+3.39%)
Jul 28, 2020 104.56 104.97 103.66 104.00 2,871,015 -1.21(-1.15%)
Jul 27, 2020 102.70 105.88 102.19 105.21 5,113,986 +2.31(+2.25%)
Jul 24, 2020 102.73 103.88 102.21 102.90 2,920,651 +0.18(+0.18%)
Jul 23, 2020 103.21 103.81 102.55 102.71 2,702,050 -0.50(-0.49%)
Jul 22, 2020 103.25 103.68 102.51 103.22 4,035,215 -0.28(-0.27%)
Jul 21, 2020 103.46 104.59 103.31 103.50 2,363,336 +0.60(+0.58%)
Jul 20, 2020 102.96 103.22 101.78 102.90 2,721,647 -0.17(-0.17%)
Jul 17, 2020 104.33 104.92 102.99 103.07 3,200,604 -1.03(-0.99%)
Jul 16, 2020 103.29 104.20 102.74 104.11 2,907,611 +0.46(+0.44%)
Jul 15, 2020 101.48 104.08 100.95 103.64 5,567,332 +3.37(+3.36%)
Jul 14, 2020 98.74 100.55 98.28 100.27 2,919,328 +1.36(+1.38%)
Jul 13, 2020 100.52 100.64 98.87 98.91 2,647,345 -1.14(-1.14%)
Jul 10, 2020 99.72 100.55 99.11 100.05 2,624,480 +0.54(+0.54%)
Jul 09, 2020 99.55 100.02 98.86 99.51 2,721,550 -0.02(-0.02%)
Jul 08, 2020 99.57 100.22 99.10 99.52 3,509,463 +0.02(+0.02%)
Jul 07, 2020 99.25 100.38 99.00 99.51 2,524,364 -0.79(-0.79%)
Jul 06, 2020 100.57 100.67 99.65 100.30 3,962,408 +0.87(+0.87%)
Jul 02, 2020 100.52 100.75 99.33 99.43 3,959,838 -0.05(-0.05%)
Jul 01, 2020 102.47 104.25 99.33 99.48 10,330,026 +2.82(+2.91%)
Jun 30, 2020 95.21 97.39 94.44 96.66 4,540,838 +1.48(+1.55%)
Jun 29, 2020 94.74 95.76 93.76 95.19 3,905,096 +1.88(+2.01%)
Jun 26, 2020 96.19 96.42 93.17 93.31 6,313,336 -2.78(-2.90%)
Jun 25, 2020 95.00 96.20 94.21 96.09 3,435,716 +0.89(+0.93%)
Jun 24, 2020 95.57 96.96 94.31 95.20 6,292,687 -0.97(-1.00%)
Jun 23, 2020 94.08 96.39 93.91 96.17 6,401,533 +3.23(+3.47%)
Jun 22, 2020 93.11 93.51 91.71 92.94 5,044,202 -0.76(-0.81%)
Jun 19, 2020 94.17 94.80 92.48 93.70 10,368,409 +0.17(+0.18%)
Jun 18, 2020 92.63 94.35 92.35 93.53 3,685,035 +0.51(+0.55%)
Jun 17, 2020 92.60 94.37 92.31 93.02 5,075,401 +1.01(+1.10%)
Jun 16, 2020 93.76 94.61 90.23 92.01 4,926,698 +0.17(+0.18%)
Jun 15, 2020 86.87 92.32 86.59 91.85 7,407,458 +3.62(+4.10%)
Jun 12, 2020 89.47 89.52 86.91 88.23 3,835,504 +0.88(+1.01%)
Jun 11, 2020 89.96 90.17 87.33 87.35 6,103,077 -5.36(-5.78%)
Jun 10, 2020 93.80 93.98 91.83 92.71 4,361,817 -1.04(-1.11%)
Jun 09, 2020 94.84 94.94 92.62 93.75 5,253,412 -2.28(-2.37%)
Jun 08, 2020 92.74 96.06 92.74 96.03 5,246,438 +3.30(+3.56%)
Jun 05, 2020 91.27 93.18 91.00 92.72 5,781,723 +3.00(+3.34%)
Jun 04, 2020 89.81 90.26 88.93 89.73 3,184,457 -0.39(-0.43%)
Jun 03, 2020 89.20 90.61 88.75 90.12 4,179,764 +2.16(+2.45%)
Jun 02, 2020 86.73 87.97 86.06 87.96 3,289,585 +1.64(+1.90%)
Jun 01, 2020 86.49 86.66 85.52 86.32 2,888,018 -0.37(-0.43%)
May 29, 2020 86.36 87.30 85.51 86.69 6,858,406 -0.01(-0.01%)
May 28, 2020 86.94 87.90 85.49 86.70 6,281,586 +0.09(+0.10%)
May 27, 2020 85.01 86.72 84.27 86.61 5,101,435 +2.22(+2.63%)
May 26, 2020 85.33 86.02 84.14 84.40 6,398,681 +0.30(+0.36%)
May 22, 2020 84.15 84.83 83.20 84.09 2,767,907 +0.37(+0.44%)
May 21, 2020 83.23 84.31 83.12 83.73 6,336,195 +0.11(+0.13%)
May 20, 2020 83.89 84.72 83.01 83.61 3,825,975 +0.65(+0.78%)
May 19, 2020 82.54 83.86 82.09 82.97 4,269,437 +0.28(+0.34%)
May 18, 2020 80.30 83.50 80.07 82.68 6,403,787 +4.36(+5.57%)
May 15, 2020 78.16 79.06 77.99 78.32 4,637,930 -0.57(-0.72%)
May 14, 2020 77.44 78.99 76.45 78.89 4,685,657 +0.82(+1.05%)
May 13, 2020 79.64 80.22 77.76 78.07 4,288,597 -1.82(-2.27%)
May 12, 2020 81.53 81.88 79.87 79.89 4,072,392 -0.91(-1.13%)
May 11, 2020 81.06 81.62 80.10 80.80 3,623,521 -0.79(-0.97%)
May 08, 2020 80.48 81.72 80.28 81.59 3,973,592 +1.72(+2.15%)
May 07, 2020 80.87 81.11 79.54 79.87 3,846,797 -0.09(-0.11%)
May 06, 2020 80.14 81.25 79.76 79.96 4,216,939 +0.19(+0.24%)
May 05, 2020 78.75 80.75 78.64 79.77 5,812,601 +1.95(+2.51%)
May 04, 2020 78.82 78.99 77.09 77.82 5,558,335 -1.26(-1.59%)
May 01, 2020 80.22 80.63 78.51 79.07 6,294,243 -2.37(-2.92%)
Apr 30, 2020 82.25 82.38 79.86 81.45 7,276,668 -1.25(-1.51%)
Apr 29, 2020 82.68 83.59 80.97 82.69 11,591,577 -0.28(-0.33%)
Apr 28, 2020 85.40 85.46 82.75 82.97 12,080,448 -5.27(-5.97%)
Apr 27, 2020 86.90 89.04 85.87 88.23 5,067,232 +2.04(+2.37%)
Apr 24, 2020 86.20 86.43 84.83 86.20 3,247,307 +0.63(+0.73%)
Apr 23, 2020 84.63 86.25 84.37 85.57 4,720,303 +1.58(+1.88%)
Apr 22, 2020 87.33 87.56 83.79 83.98 5,930,478 -2.59(-2.99%)
Apr 21, 2020 86.35 87.86 86.26 86.57 4,409,411 -0.50(-0.57%)
Apr 20, 2020 87.54 88.62 86.94 87.07 5,066,791 -1.33(-1.51%)
Apr 17, 2020 87.90 89.27 85.89 88.41 6,799,354 +0.46(+0.52%)
Apr 16, 2020 86.20 88.18 85.70 87.95 4,997,279 +1.98(+2.30%)
Apr 15, 2020 85.99 86.02 84.27 85.97 4,324,612 -1.27(-1.46%)
Apr 14, 2020 86.52 87.62 85.66 87.25 4,756,869 +2.56(+3.03%)
Apr 13, 2020 84.82 86.26 84.48 84.68 3,899,447 -0.23(-0.27%)
Apr 09, 2020 84.82 86.07 82.70 84.91 6,495,311 -0.09(-0.10%)
Apr 08, 2020 83.46 85.61 80.67 85.00 7,702,003 +5.06(+6.33%)
Apr 07, 2020 82.81 83.85 79.75 79.94 5,937,739 -2.38(-2.90%)
Apr 06, 2020 80.20 83.01 79.52 82.32 6,557,210 +4.89(+6.31%)
Apr 03, 2020 79.30 80.36 76.42 77.44 5,197,434 -2.62(-3.27%)
Apr 02, 2020 77.23 80.50 76.02 80.05 4,694,823 +2.28(+2.93%)
Apr 01, 2020 78.22 79.91 76.64 77.77 6,697,479 -2.61(-3.24%)
Mar 31, 2020 83.38 83.73 80.16 80.38 6,269,744 -3.80(-4.52%)
Mar 30, 2020 84.43 85.02 82.52 84.18 4,640,261 +0.28(+0.33%)
Mar 27, 2020 82.25 85.65 81.74 83.91 5,428,837 -1.94(-2.26%)
Mar 26, 2020 81.31 86.07 80.47 85.85 7,408,385 +4.54(+5.59%)
Mar 25, 2020 82.28 84.14 78.34 81.31 6,604,081 -0.65(-0.80%)
Mar 24, 2020 80.82 83.19 79.30 81.96 7,051,026 +2.89(+3.66%)
Mar 23, 2020 81.03 82.71 77.65 79.07 8,271,815 -1.34(-1.67%)
Mar 20, 2020 82.73 84.09 78.22 80.41 8,548,646 -2.40(-2.90%)
Mar 19, 2020 84.90 89.31 82.13 82.81 8,935,506 -2.59(-3.03%)
Mar 18, 2020 78.30 87.63 77.70 85.40 12,959,624 +2.13(+2.55%)
Mar 17, 2020 76.62 83.64 75.53 83.28 12,174,555 +8.37(+11.18%)
Mar 16, 2020 73.87 81.06 73.56 74.91 10,466,583 -6.17(-7.61%)
Mar 13, 2020 78.30 81.39 75.29 81.08 12,690,299 +6.93(+9.35%)
Mar 12, 2020 70.74 79.54 70.55 74.14 10,937,439 -1.57(-2.07%)
Mar 11, 2020 77.28 78.44 75.12 75.71 6,459,829 -4.16(-5.20%)
Mar 10, 2020 77.85 79.97 75.02 79.86 10,360,391 +4.85(+6.47%)
Mar 09, 2020 76.09 79.16 74.94 75.01 10,051,068 -5.87(-7.26%)
Mar 06, 2020 77.69 81.29 77.56 80.88 6,506,701 +0.87(+1.09%)
Mar 05, 2020 79.83 81.09 79.11 80.01 6,131,614 -2.43(-2.95%)
Mar 04, 2020 79.41 82.50 78.67 82.44 7,721,668 +3.89(+4.95%)
Mar 03, 2020 81.62 82.60 77.93 78.56 10,763,839 -1.25(-1.56%)
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.