Skip to main content

United Parcel Service (NY: UPS )

148.62 +1.29 (+0.88%)
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 168.21 170.02 165.29 165.35 3,196,863 -2.40(-1.43%)
Sep 29, 2021 169.82 170.66 167.47 167.75 2,718,800 -1.83(-1.08%)
Sep 28, 2021 169.51 170.53 168.98 169.58 3,406,364 -0.07(-0.04%)
Sep 27, 2021 170.13 171.25 169.48 169.65 2,034,713 -1.07(-0.63%)
Sep 24, 2021 169.34 171.34 168.71 170.72 2,547,201 +1.12(+0.66%)
Sep 23, 2021 168.89 170.56 168.58 169.61 2,783,537 +1.35(+0.80%)
Sep 22, 2021 166.94 170.08 165.37 168.25 4,657,525 -4.02(-2.34%)
Sep 21, 2021 172.61 173.18 170.72 172.28 2,747,859 +0.31(+0.18%)
Sep 20, 2021 171.03 172.14 169.64 171.97 2,686,540 -0.58(-0.34%)
Sep 17, 2021 174.85 178.20 172.22 172.55 4,961,759 -2.67(-1.52%)
Sep 16, 2021 175.57 176.35 173.80 175.22 1,825,124 -0.34(-0.20%)
Sep 15, 2021 173.98 176.00 173.29 175.56 1,948,488 +2.12(+1.23%)
Sep 14, 2021 177.28 177.86 173.27 173.44 2,086,869 -3.07(-1.74%)
Sep 13, 2021 176.80 177.36 174.88 176.51 2,352,605 +1.03(+0.58%)
Sep 10, 2021 172.96 175.88 172.53 175.48 3,412,746 +3.86(+2.25%)
Sep 09, 2021 175.46 176.48 170.75 171.62 4,005,388 -5.05(-2.86%)
Sep 08, 2021 177.55 177.55 175.68 176.67 2,704,620 -0.90(-0.51%)
Sep 07, 2021 179.47 179.74 177.32 177.57 2,496,545 -1.62(-0.90%)
Sep 03, 2021 179.07 180.25 178.81 179.19 1,644,358 -0.77(-0.43%)
Sep 02, 2021 178.80 180.92 178.48 179.96 2,226,017 +1.62(+0.91%)
Sep 01, 2021 177.72 179.14 175.63 178.33 2,622,350 +0.70(+0.39%)
Aug 31, 2021 176.79 178.07 175.16 177.63 3,373,299 +1.47(+0.84%)
Aug 30, 2021 176.05 177.62 175.12 176.16 1,660,643 +0.64(+0.37%)
Aug 27, 2021 174.63 176.05 174.47 175.52 2,145,276 +0.85(+0.49%)
Aug 26, 2021 175.60 175.68 174.42 174.67 2,169,228 -0.46(-0.26%)
Aug 25, 2021 175.36 176.13 174.53 175.13 1,754,709 -0.36(-0.21%)
Aug 24, 2021 175.47 176.77 175.14 175.49 1,834,857 +0.24(+0.14%)
Aug 23, 2021 176.37 177.36 175.15 175.25 2,476,473 -0.22(-0.12%)
Aug 20, 2021 174.75 176.40 174.43 175.47 2,448,100 +0.18(+0.10%)
Aug 19, 2021 174.90 177.17 173.87 175.28 3,165,049 -0.67(-0.38%)
Aug 18, 2021 177.96 180.21 175.86 175.95 2,885,054 -2.67(-1.50%)
Aug 17, 2021 176.75 179.11 175.73 178.62 3,274,621 +0.62(+0.35%)
Aug 16, 2021 175.25 178.22 174.85 178.00 3,425,555 +2.79(+1.59%)
Aug 13, 2021 174.35 176.04 174.27 175.21 2,693,105 +0.31(+0.18%)
Aug 12, 2021 174.04 175.74 173.67 174.90 2,722,701 +1.12(+0.64%)
Aug 11, 2021 172.80 173.89 172.27 173.78 2,441,652 +1.62(+0.94%)
Aug 10, 2021 172.68 173.53 171.98 172.17 1,845,891 -0.33(-0.19%)
Aug 09, 2021 172.58 173.57 172.38 172.50 2,379,077 -1.46(-0.84%)
Aug 06, 2021 173.22 175.18 172.77 173.96 2,590,945 +1.97(+1.14%)
Aug 05, 2021 172.93 173.69 171.71 172.00 2,263,883 -0.34(-0.19%)
Aug 04, 2021 174.25 175.05 172.13 172.33 2,591,954 -3.03(-1.73%)
Aug 03, 2021 172.75 175.46 172.13 175.36 3,018,160 +2.00(+1.15%)
Aug 02, 2021 173.74 174.99 172.56 173.37 3,080,502 +0.52(+0.30%)
Jul 30, 2021 171.62 174.00 170.10 172.84 4,142,591 -0.41(-0.23%)
Jul 29, 2021 174.35 175.67 173.06 173.25 3,486,572 -0.21(-0.12%)
Jul 28, 2021 176.21 176.92 172.08 173.46 6,966,729 -2.84(-1.61%)
Jul 27, 2021 178.91 178.91 171.85 176.30 15,204,401 -13.25(-6.99%)
Jul 26, 2021 190.76 191.71 189.09 189.55 2,957,955 -1.61(-0.84%)
Jul 23, 2021 192.38 192.62 190.53 191.16 2,423,628 -1.44(-0.75%)
Jul 22, 2021 191.81 193.05 191.36 192.60 1,804,364 +0.70(+0.37%)
Jul 21, 2021 192.08 193.94 191.64 191.89 1,959,811 -0.01(-0.00%)
Jul 20, 2021 191.54 193.56 190.32 191.90 2,499,037 +0.95(+0.50%)
Jul 19, 2021 188.29 191.00 186.67 190.95 3,222,635 +0.76(+0.40%)
Jul 16, 2021 192.49 192.87 189.78 190.20 4,213,278 -2.07(-1.08%)
Jul 15, 2021 190.71 193.08 190.23 192.26 1,841,364 +1.20(+0.63%)
Jul 14, 2021 190.89 191.85 189.35 191.06 3,174,731 +0.23(+0.12%)
Jul 13, 2021 192.69 193.47 190.36 190.83 2,050,708 -1.86(-0.97%)
Jul 12, 2021 190.58 193.37 190.05 192.69 2,453,550 -0.53(-0.28%)
Jul 09, 2021 193.19 193.75 192.09 193.22 2,270,128 +1.67(+0.87%)
Jul 08, 2021 189.97 192.12 189.59 191.55 2,606,567 -1.98(-1.02%)
Jul 07, 2021 190.86 194.13 189.97 193.53 2,827,307 +2.68(+1.41%)
Jul 06, 2021 190.10 191.13 188.05 190.85 2,680,050 -0.22(-0.11%)
Jul 02, 2021 189.31 191.58 189.03 191.06 2,405,240 +1.18(+0.62%)
Jul 01, 2021 189.13 190.02 187.87 189.88 3,040,300 +2.03(+1.08%)
Jun 30, 2021 186.51 187.99 186.00 187.85 3,039,051 +0.33(+0.17%)
Jun 29, 2021 185.42 187.85 184.49 187.52 2,536,560 +2.15(+1.16%)
Jun 28, 2021 185.79 186.09 183.13 185.37 2,533,261 -0.34(-0.19%)
Jun 25, 2021 182.94 186.38 182.64 185.72 7,327,628 -0.44(-0.24%)
Jun 24, 2021 186.56 186.65 185.39 186.16 2,879,944 +1.88(+1.02%)
Jun 23, 2021 185.39 186.33 183.88 184.28 2,772,378 -1.25(-0.67%)
Jun 22, 2021 182.65 186.18 182.58 185.53 3,831,468 +1.88(+1.02%)
Jun 21, 2021 180.07 184.79 180.07 183.65 4,027,776 +5.01(+2.81%)
Jun 18, 2021 176.96 180.29 176.59 178.63 9,045,760 -0.25(-0.14%)
Jun 17, 2021 181.10 181.10 176.56 178.89 3,397,661 -2.14(-1.18%)
Jun 16, 2021 182.56 182.89 180.03 181.03 2,327,129 -1.73(-0.95%)
Jun 15, 2021 181.96 184.13 179.99 182.76 2,673,603 +1.13(+0.62%)
Jun 14, 2021 183.65 184.05 180.75 181.63 2,387,503 -1.91(-1.04%)
Jun 11, 2021 184.00 185.38 182.30 183.54 2,988,302 +0.00(+0.00%)
Jun 10, 2021 184.44 184.57 181.79 183.54 5,402,453 +1.93(+1.06%)
Jun 09, 2021 187.77 188.70 177.94 181.61 11,692,933 -7.86(-4.15%)
Jun 08, 2021 192.42 192.66 189.28 189.46 3,765,772 -2.85(-1.48%)
Jun 07, 2021 190.21 194.57 189.96 192.32 3,813,291 +2.07(+1.09%)
Jun 04, 2021 192.37 192.75 188.44 190.25 3,259,222 -1.22(-0.64%)
Jun 03, 2021 190.63 192.55 189.80 191.47 2,405,161 +0.06(+0.03%)
Jun 02, 2021 193.56 193.56 190.58 191.41 2,752,380 -1.25(-0.65%)
Jun 01, 2021 195.25 195.60 192.58 192.65 2,064,205 -1.18(-0.61%)
May 28, 2021 193.05 194.98 192.42 193.84 2,355,972 +1.63(+0.85%)
May 27, 2021 193.55 195.88 191.49 192.21 5,657,293 -0.91(-0.47%)
May 26, 2021 191.87 193.48 191.34 193.12 2,630,956 +2.10(+1.10%)
May 25, 2021 192.72 194.33 190.74 191.03 2,672,612 -1.75(-0.91%)
May 24, 2021 193.37 193.77 191.99 192.78 2,193,531 +1.41(+0.74%)
May 21, 2021 193.46 194.10 191.29 191.37 4,348,395 -0.95(-0.49%)
May 20, 2021 192.68 193.88 191.24 192.32 3,021,972 -0.37(-0.19%)
May 19, 2021 190.57 192.78 189.35 192.69 2,382,388 +0.32(+0.17%)
May 18, 2021 195.09 195.09 192.34 192.36 2,342,788 -2.07(-1.06%)
May 17, 2021 193.73 195.02 193.27 194.43 2,304,651 -0.08(-0.04%)
May 14, 2021 194.90 195.75 193.37 194.51 2,596,124 +0.64(+0.33%)
May 13, 2021 189.84 194.98 189.79 193.87 3,568,753 +4.47(+2.36%)
May 12, 2021 190.76 192.23 189.10 189.41 2,966,529 -3.26(-1.69%)
May 11, 2021 192.31 193.27 190.22 192.67 3,435,819 -1.62(-0.83%)
May 10, 2021 195.52 197.40 193.95 194.29 3,968,913 -1.23(-0.63%)
May 07, 2021 192.83 196.27 192.19 195.52 2,941,352 +2.45(+1.27%)
May 06, 2021 193.20 193.27 190.64 193.07 5,222,775 +0.23(+0.12%)
May 05, 2021 193.21 193.94 191.26 192.84 4,660,433 +0.19(+0.10%)
May 04, 2021 190.22 193.54 189.55 192.65 6,423,921 +1.90(+0.99%)
May 03, 2021 186.46 191.81 186.19 190.75 8,101,601 +7.50(+4.09%)
Apr 30, 2021 181.31 184.97 179.62 183.26 6,598,247 +0.13(+0.07%)
Apr 29, 2021 179.69 183.83 177.69 183.13 7,728,614 +4.81(+2.70%)
Apr 28, 2021 175.64 178.38 174.48 178.32 7,017,158 +3.81(+2.18%)
Apr 27, 2021 171.03 177.34 170.54 174.51 16,313,192 +16.47(+10.42%)
Apr 26, 2021 161.61 161.67 157.04 158.04 4,417,042 -2.83(-1.76%)
Apr 23, 2021 159.88 162.09 159.41 160.87 2,677,722 +1.30(+0.82%)
Apr 22, 2021 159.42 162.52 159.30 159.57 3,423,861 -0.95(-0.59%)
Apr 21, 2021 161.26 161.40 159.62 160.52 3,564,682 -1.01(-0.62%)
Apr 20, 2021 159.92 161.67 158.97 161.53 2,939,074 +1.47(+0.92%)
Apr 19, 2021 161.73 161.73 159.70 160.06 2,907,631 -1.48(-0.92%)
Apr 16, 2021 161.93 162.88 160.86 161.55 3,137,599 +0.06(+0.04%)
Apr 15, 2021 160.78 162.57 158.67 161.49 3,492,229 +3.08(+1.95%)
Apr 14, 2021 160.75 161.27 158.11 158.40 2,883,092 -2.89(-1.79%)
Apr 13, 2021 159.39 161.74 158.82 161.29 2,741,899 +0.75(+0.47%)
Apr 12, 2021 157.71 161.21 157.09 160.53 3,363,489 +2.37(+1.50%)
Apr 09, 2021 155.76 158.17 155.35 158.16 2,869,949 +2.62(+1.69%)
Apr 08, 2021 155.10 155.73 153.95 155.53 2,257,216 +0.96(+0.62%)
Apr 07, 2021 155.45 155.83 153.90 154.57 2,313,675 -0.92(-0.59%)
Apr 06, 2021 154.70 156.44 153.93 155.49 2,742,563 +0.92(+0.59%)
Apr 05, 2021 154.71 155.55 153.82 154.57 2,576,317 +0.60(+0.39%)
Apr 01, 2021 152.98 154.74 151.77 153.97 4,021,533 +1.16(+0.76%)
Mar 31, 2021 152.13 153.72 150.66 152.81 4,102,942 +1.21(+0.80%)
Mar 30, 2021 150.63 152.81 150.48 151.60 2,671,054 +0.45(+0.30%)
Mar 29, 2021 150.67 151.89 149.82 151.15 3,006,427 +0.14(+0.10%)
Mar 26, 2021 147.88 151.11 147.24 151.00 3,487,902 +4.25(+2.90%)
Mar 25, 2021 143.38 147.11 142.66 146.75 3,275,435 +3.00(+2.09%)
Mar 24, 2021 143.88 145.87 143.56 143.75 2,541,967 +0.04(+0.03%)
Mar 23, 2021 143.83 145.77 143.14 143.70 3,247,525 -1.08(-0.75%)
Mar 22, 2021 143.55 145.38 142.52 144.78 4,331,116 +1.59(+1.11%)
Mar 19, 2021 145.12 148.54 142.65 143.19 16,613,202 -0.82(-0.57%)
Mar 18, 2021 144.23 144.85 142.88 144.01 3,299,757 -0.41(-0.28%)
Mar 17, 2021 144.53 145.40 143.43 144.41 4,053,505 -1.95(-1.33%)
Mar 16, 2021 146.33 147.57 145.12 146.37 2,667,117 +0.16(+0.11%)
Mar 15, 2021 150.93 150.96 144.75 146.20 5,047,067 -4.54(-3.01%)
Mar 12, 2021 149.77 151.14 149.17 150.74 2,129,963 +0.41(+0.27%)
Mar 11, 2021 149.19 151.63 148.68 150.34 3,232,293 +1.81(+1.22%)
Mar 10, 2021 147.74 149.38 147.18 148.53 2,793,674 +1.76(+1.20%)
Mar 09, 2021 144.92 148.46 144.92 146.77 2,837,784 +2.16(+1.49%)
Mar 08, 2021 148.53 149.43 144.51 144.61 3,533,377 -3.17(-2.15%)
Mar 05, 2021 144.17 148.49 143.00 147.78 4,084,385 +4.45(+3.10%)
Mar 04, 2021 143.88 144.99 141.63 143.34 4,125,665 -0.88(-0.61%)
Mar 03, 2021 144.36 145.78 143.72 144.22 2,929,973 -0.84(-0.58%)
Mar 02, 2021 145.42 146.68 143.73 145.06 2,951,972 -0.09(-0.06%)
Mar 01, 2021 143.43 146.22 142.55 145.15 3,639,220 +3.27(+2.31%)
Feb 26, 2021 142.55 143.13 140.76 141.88 3,885,483 +0.29(+0.20%)
Feb 25, 2021 143.30 144.10 141.16 141.59 2,908,685 -2.30(-1.60%)
Feb 24, 2021 144.08 145.54 143.00 143.89 3,294,429 -0.66(-0.46%)
Feb 23, 2021 144.41 145.11 141.82 144.56 4,878,321 -0.71(-0.49%)
Feb 22, 2021 143.58 146.09 142.04 145.27 4,331,898 +0.95(+0.66%)
Feb 19, 2021 145.03 145.88 144.12 144.31 3,428,387 -0.50(-0.35%)
Feb 18, 2021 142.75 145.26 141.69 144.82 4,025,492 +1.00(+0.70%)
Feb 17, 2021 143.90 144.62 142.84 143.82 3,305,870 -0.67(-0.46%)
Feb 16, 2021 146.45 146.47 143.89 144.49 3,208,841 -1.47(-1.00%)
Feb 12, 2021 145.13 146.35 144.75 145.95 2,869,985 +0.91(+0.63%)
Feb 11, 2021 148.28 148.53 143.99 145.04 3,566,675 -2.94(-1.99%)
Feb 10, 2021 150.02 150.28 146.98 147.98 3,293,610 -1.12(-0.75%)
Feb 09, 2021 146.05 149.71 145.41 149.11 3,439,980 +3.10(+2.12%)
Feb 08, 2021 146.89 147.81 145.44 146.01 2,510,026 -0.83(-0.57%)
Feb 05, 2021 145.60 146.98 144.46 146.84 2,866,067 +1.89(+1.31%)
Feb 04, 2021 142.24 145.08 140.98 144.94 3,141,659 +2.28(+1.60%)
Feb 03, 2021 143.54 144.24 140.11 142.67 5,101,661 -0.52(-0.36%)
Feb 02, 2021 145.78 146.68 140.18 143.18 12,029,612 +3.60(+2.58%)
Feb 01, 2021 139.53 140.38 138.38 139.58 5,341,095 +1.13(+0.81%)
Jan 29, 2021 139.94 140.87 138.24 138.46 5,606,194 -2.03(-1.44%)
Jan 28, 2021 141.79 142.37 140.42 140.49 2,868,499 -0.34(-0.24%)
Jan 27, 2021 142.25 142.57 140.24 140.83 3,155,736 -3.38(-2.34%)
Jan 26, 2021 145.05 145.39 143.36 144.20 3,315,491 -0.29(-0.20%)
Jan 25, 2021 142.67 146.62 142.13 144.49 4,407,277 +2.47(+1.74%)
Jan 22, 2021 141.50 143.33 140.60 142.02 3,505,620 -0.99(-0.69%)
Jan 21, 2021 142.34 144.44 142.23 143.01 2,242,085 +0.23(+0.16%)
Jan 20, 2021 140.16 143.18 139.38 142.78 3,389,250 +3.18(+2.28%)
Jan 19, 2021 142.66 142.75 139.40 139.60 5,075,554 -2.34(-1.65%)
Jan 15, 2021 145.36 145.58 141.33 141.94 5,391,591 -4.08(-2.80%)
Jan 14, 2021 146.23 147.92 145.80 146.02 2,936,363 +0.32(+0.22%)
Jan 13, 2021 146.10 146.90 144.67 145.70 2,958,434 -0.72(-0.49%)
Jan 12, 2021 145.04 146.90 142.86 146.42 5,162,540 +1.83(+1.27%)
Jan 11, 2021 141.91 144.66 140.91 144.59 6,859,914 +3.10(+2.19%)
Jan 08, 2021 142.13 142.84 140.66 141.49 5,423,608 -0.54(-0.38%)
Jan 07, 2021 144.37 144.59 141.26 142.03 6,734,835 -1.82(-1.27%)
Jan 06, 2021 143.18 145.72 142.93 143.85 5,664,578 -0.43(-0.30%)
Jan 05, 2021 145.32 146.51 144.02 144.28 4,434,881 -2.04(-1.39%)
Jan 04, 2021 150.43 150.55 144.60 146.32 4,816,427 -4.11(-2.73%)
Dec 31, 2020 150.43 150.43 150.43 3,477,283 +1.94(+1.31%)
Dec 30, 2020 151.70 151.70 148.42 148.49 3,477,283 -2.50(-1.66%)
Dec 29, 2020 153.42 153.65 150.43 150.99 3,204,478 -2.08(-1.36%)
Dec 28, 2020 154.18 154.72 152.66 153.07 2,083,363 -0.74(-0.48%)
Dec 24, 2020 154.55 154.85 153.17 153.81 1,126,186 -0.40(-0.26%)
Dec 23, 2020 155.77 157.16 154.20 154.22 2,858,272 -1.72(-1.10%)
Dec 22, 2020 153.94 156.55 153.65 155.93 2,786,545 +1.76(+1.14%)
Dec 21, 2020 154.02 155.82 152.78 154.17 3,556,650 -2.31(-1.48%)
Dec 18, 2020 154.58 156.76 152.88 156.49 9,606,508 +0.62(+0.40%)
Dec 17, 2020 152.52 156.60 151.89 155.87 4,901,235 +3.89(+2.56%)
Dec 16, 2020 149.53 153.34 149.53 151.97 3,829,134 +2.64(+1.77%)
Dec 15, 2020 149.27 150.42 148.41 149.33 2,860,603 +0.49(+0.33%)
Dec 14, 2020 153.45 153.45 148.81 148.84 3,788,835 -1.59(-1.06%)
Dec 11, 2020 147.84 150.98 147.70 150.43 5,348,268 +3.72(+2.53%)
Dec 10, 2020 149.18 149.59 146.17 146.71 5,255,633 -4.41(-2.92%)
Dec 09, 2020 149.66 151.72 149.19 151.12 3,709,627 +2.49(+1.68%)
Dec 08, 2020 149.82 150.28 148.21 148.63 4,344,927 -0.97(-0.65%)
Dec 07, 2020 150.19 150.33 148.37 149.60 3,486,549 +0.20(+0.13%)
Dec 04, 2020 150.13 150.61 148.59 149.40 3,096,678 -0.52(-0.35%)
Dec 03, 2020 151.07 152.06 149.55 149.92 3,179,363 -0.89(-0.59%)
Dec 02, 2020 149.94 150.93 148.73 150.81 4,310,230 +0.78(+0.52%)
Dec 01, 2020 154.99 155.61 149.98 150.03 6,013,375 -2.78(-1.82%)
Nov 30, 2020 151.47 152.96 150.17 152.81 5,266,712 +1.95(+1.29%)
Nov 27, 2020 152.72 153.13 149.97 150.87 2,481,417 -1.44(-0.94%)
Nov 25, 2020 153.74 154.53 151.30 152.30 3,915,458 -1.96(-1.27%)
Nov 24, 2020 150.03 154.64 149.69 154.26 6,013,481 +5.44(+3.66%)
Nov 23, 2020 147.84 148.94 146.42 148.82 4,221,530 +2.54(+1.73%)
Nov 20, 2020 148.58 149.00 146.24 146.28 4,466,125 -2.43(-1.63%)
Nov 19, 2020 150.07 150.07 148.02 148.71 3,513,480 -1.76(-1.17%)
Nov 18, 2020 150.92 153.26 150.47 150.47 3,796,589 -0.38(-0.25%)
Nov 17, 2020 150.63 151.32 147.84 150.86 4,059,995 +0.39(+0.26%)
Nov 16, 2020 145.75 150.50 144.04 150.46 4,914,747 +4.26(+2.91%)
Nov 13, 2020 146.68 147.48 145.75 146.20 2,944,542 +0.50(+0.34%)
Nov 12, 2020 147.69 147.84 144.42 145.70 4,556,334 -2.25(-1.52%)
Nov 11, 2020 147.71 149.36 146.66 147.95 3,648,101 +1.70(+1.16%)
Nov 10, 2020 145.37 146.73 142.97 146.26 3,748,247 +1.34(+0.93%)
Nov 09, 2020 145.70 148.74 140.91 144.92 10,644,840 -3.96(-2.66%)
Nov 06, 2020 145.68 149.43 144.79 148.88 3,333,837 +3.66(+2.52%)
Nov 05, 2020 147.03 147.25 144.02 145.22 4,500,657 +0.87(+0.60%)
Nov 04, 2020 145.71 146.80 142.56 144.35 3,971,827 -0.80(-0.55%)
Nov 03, 2020 143.35 146.19 142.37 145.15 3,535,418 +3.49(+2.46%)
Nov 02, 2020 141.03 143.12 139.37 141.66 4,417,462 +2.17(+1.55%)
Oct 30, 2020 142.07 142.47 137.84 139.49 5,905,622 -3.77(-2.63%)
Oct 29, 2020 140.34 145.63 140.05 143.27 6,583,993 +4.95(+3.58%)
Oct 28, 2020 144.00 145.50 138.15 138.31 12,515,686 -13.37(-8.82%)
Oct 27, 2020 151.73 152.42 149.70 151.68 6,443,935 +2.52(+1.69%)
Oct 26, 2020 151.75 151.75 147.55 149.16 4,562,427 -3.46(-2.27%)
Oct 23, 2020 153.09 154.27 152.10 152.62 3,111,956 -0.97(-0.63%)
Oct 22, 2020 154.81 155.13 152.40 153.59 4,390,205 +0.23(+0.15%)
Oct 21, 2020 156.65 158.05 153.29 153.36 4,970,821 -1.91(-1.23%)
Oct 20, 2020 153.72 157.46 153.03 155.27 3,138,308 +2.47(+1.62%)
Oct 19, 2020 155.16 156.44 151.92 152.80 3,248,154 -2.08(-1.34%)
Oct 16, 2020 155.44 156.43 154.72 154.88 3,881,893 +0.35(+0.23%)
Oct 15, 2020 153.31 154.54 152.72 154.52 3,447,870 -0.84(-0.54%)
Oct 14, 2020 156.01 156.23 154.31 155.37 3,560,867 -0.30(-0.19%)
Oct 13, 2020 155.82 157.28 155.28 155.67 3,398,908 -1.07(-0.69%)
Oct 12, 2020 155.25 156.97 154.68 156.74 2,559,734 +1.64(+1.06%)
Oct 09, 2020 154.94 155.71 153.48 155.10 3,222,334 +0.43(+0.28%)
Oct 08, 2020 155.87 156.25 154.00 154.68 3,150,340 -0.69(-0.45%)
Oct 07, 2020 151.48 155.77 151.20 155.37 4,330,728 +5.01(+3.33%)
Oct 06, 2020 150.30 152.76 149.80 150.36 4,134,495 +0.17(+0.11%)
Oct 05, 2020 149.30 150.90 148.66 150.19 3,082,836 +1.95(+1.32%)
Oct 02, 2020 147.97 149.60 147.16 148.24 5,048,736 -0.61(-0.41%)
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.