Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Parcel Service (NY: UPS )

128.60 -3.53 (-2.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 179.83 181.88 178.90 181.76 2,744,207 +2.72(+1.52%)
Mar 30, 2023 179.80 180.09 177.27 179.05 2,214,709 -0.36(-0.20%)
Mar 29, 2023 177.57 179.43 176.95 179.40 2,717,489 +3.50(+1.99%)
Mar 28, 2023 175.61 177.24 174.60 175.90 1,974,605 +0.38(+0.22%)
Mar 27, 2023 175.58 176.11 173.84 175.51 2,441,270 +1.17(+0.67%)
Mar 24, 2023 173.42 174.66 172.14 174.34 2,760,754 +0.73(+0.42%)
Mar 23, 2023 173.13 176.70 171.89 173.61 3,095,856 -0.23(-0.13%)
Mar 22, 2023 174.75 177.66 173.64 173.85 2,943,369 -1.17(-0.67%)
Mar 21, 2023 172.98 175.06 172.22 175.02 3,165,106 +3.09(+1.80%)
Mar 20, 2023 174.52 175.04 170.13 171.93 4,241,358 -3.09(-1.77%)
Mar 17, 2023 177.98 179.84 173.77 175.02 21,917,316 -1.06(-0.60%)
Mar 16, 2023 171.98 176.87 171.98 176.08 5,030,149 +3.34(+1.93%)
Mar 15, 2023 169.99 173.29 169.56 172.74 4,595,186 -0.66(-0.38%)
Mar 14, 2023 173.48 175.99 170.77 173.40 5,221,207 +2.65(+1.55%)
Mar 13, 2023 167.78 172.27 166.98 170.75 4,734,599 +0.65(+0.38%)
Mar 10, 2023 171.18 172.70 168.22 170.10 3,674,436 -1.26(-0.73%)
Mar 09, 2023 173.93 175.80 171.00 171.35 2,665,415 -1.33(-0.77%)
Mar 08, 2023 171.63 172.95 170.79 172.68 2,431,152 +0.97(+0.56%)
Mar 07, 2023 173.52 174.27 171.19 171.72 3,012,265 -3.04(-1.74%)
Mar 06, 2023 173.76 175.84 173.68 174.75 2,581,960 +0.78(+0.45%)
Mar 03, 2023 174.51 174.92 172.98 173.98 2,667,781 +0.94(+0.54%)
Mar 02, 2023 171.30 173.45 170.32 173.04 2,499,483 +1.50(+0.87%)
Mar 01, 2023 170.46 173.11 170.11 171.54 2,462,746 +0.55(+0.32%)
Feb 28, 2023 169.78 172.22 169.71 170.99 3,952,109 +0.24(+0.14%)
Feb 27, 2023 170.42 171.93 169.62 170.75 3,122,143 +1.95(+1.15%)
Feb 24, 2023 167.51 169.72 166.55 168.80 2,854,396 +0.20(+0.12%)
Feb 23, 2023 166.72 168.92 166.65 168.60 2,498,218 +3.12(+1.89%)
Feb 22, 2023 167.13 168.13 164.99 165.48 2,536,808 -1.73(-1.04%)
Feb 21, 2023 167.89 168.25 165.03 167.21 4,263,036 -4.45(-2.59%)
Feb 17, 2023 171.57 172.41 169.92 171.66 2,679,031 -0.67(-0.39%)
Feb 16, 2023 171.97 173.48 170.08 172.34 2,835,099 -1.20(-0.69%)
Feb 15, 2023 172.40 173.72 171.85 173.54 1,884,126 +0.06(+0.04%)
Feb 14, 2023 172.94 174.46 171.80 173.47 2,020,244 -0.59(-0.34%)
Feb 13, 2023 171.59 174.11 170.17 174.06 2,671,673 +2.03(+1.18%)
Feb 10, 2023 170.39 172.38 169.56 172.03 2,728,222 +0.44(+0.25%)
Feb 09, 2023 172.79 174.17 171.42 171.59 2,299,344 -1.50(-0.86%)
Feb 08, 2023 173.43 174.80 172.75 173.09 2,121,591 -1.79(-1.02%)
Feb 07, 2023 174.49 175.74 172.56 174.88 2,195,297 -0.44(-0.25%)
Feb 06, 2023 176.47 177.01 174.78 175.32 2,415,308 -2.69(-1.51%)
Feb 03, 2023 175.60 178.56 173.92 178.01 2,978,500 +0.34(+0.19%)
Feb 02, 2023 172.78 179.91 172.77 177.67 5,378,938 +5.86(+3.41%)
Feb 01, 2023 171.53 172.60 167.93 171.81 4,312,509 -0.23(-0.13%)
Jan 31, 2023 166.04 172.83 166.04 172.04 7,315,233 +7.67(+4.67%)
Jan 30, 2023 167.84 168.90 163.83 164.37 4,943,272 -4.76(-2.81%)
Jan 27, 2023 166.81 170.74 166.07 169.12 3,048,899 +2.22(+1.33%)
Jan 26, 2023 165.91 166.98 163.51 166.90 1,751,696 +2.08(+1.26%)
Jan 25, 2023 165.33 165.34 162.46 164.82 1,854,065 -2.35(-1.41%)
Jan 24, 2023 146.39 168.46 146.39 167.17 2,108,901 -0.45(-0.27%)
Jan 23, 2023 165.80 168.77 164.59 167.63 2,411,472 +2.18(+1.32%)
Jan 20, 2023 164.16 165.50 162.65 165.45 2,472,466 +1.84(+1.12%)
Jan 19, 2023 163.62 164.60 161.29 163.61 2,919,544 -0.53(-0.32%)
Jan 18, 2023 166.07 167.69 163.90 164.14 3,321,607 -2.12(-1.27%)
Jan 17, 2023 168.69 169.39 166.13 166.25 2,910,273 -2.93(-1.73%)
Jan 13, 2023 169.21 170.20 167.90 169.18 2,237,609 -0.74(-0.44%)
Jan 12, 2023 170.41 170.62 167.81 169.92 1,972,712 +0.67(+0.40%)
Jan 11, 2023 166.74 169.47 166.24 169.25 2,879,814 +3.21(+1.94%)
Jan 10, 2023 168.40 168.63 164.64 166.04 2,502,360 -2.71(-1.61%)
Jan 09, 2023 166.46 170.56 166.24 168.75 3,461,106 +2.55(+1.53%)
Jan 06, 2023 163.12 166.75 161.88 166.21 3,973,062 +4.75(+2.94%)
Jan 05, 2023 162.43 163.38 160.99 161.46 2,972,505 -3.04(-1.85%)
Jan 04, 2023 163.88 165.20 162.72 164.50 2,115,747 +1.70(+1.04%)
Jan 03, 2023 161.86 163.31 161.28 162.80 2,375,409 +1.34(+0.83%)
Dec 30, 2022 161.85 162.40 159.65 161.46 1,798,983 -1.77(-1.09%)
Dec 29, 2022 162.34 163.85 162.00 163.24 1,474,200 +1.99(+1.23%)
Dec 28, 2022 164.40 164.83 161.03 161.25 1,567,496 -3.08(-1.88%)
Dec 27, 2022 164.48 165.16 163.12 164.33 1,393,035 -0.08(-0.05%)
Dec 23, 2022 163.39 164.57 161.76 164.41 2,043,149 +1.30(+0.80%)
Dec 22, 2022 162.35 163.15 160.42 163.10 2,827,732 -0.99(-0.61%)
Dec 21, 2022 163.79 164.37 161.87 164.10 3,050,243 +2.83(+1.76%)
Dec 20, 2022 164.70 164.93 161.12 161.27 3,295,689 -4.46(-2.69%)
Dec 19, 2022 165.33 167.15 163.99 165.72 3,973,141 +0.21(+0.13%)
Dec 16, 2022 167.52 168.94 164.97 165.51 8,873,228 -2.80(-1.66%)
Dec 15, 2022 168.58 169.31 166.63 168.31 3,751,336 -2.88(-1.68%)
Dec 14, 2022 170.35 173.92 169.78 171.19 3,433,379 +0.43(+0.25%)
Dec 13, 2022 174.60 175.16 168.97 170.76 4,161,607 +1.23(+0.72%)
Dec 12, 2022 165.96 170.27 165.34 169.53 3,460,953 +4.54(+2.75%)
Dec 09, 2022 166.50 167.31 164.74 164.99 3,754,516 -1.85(-1.11%)
Dec 08, 2022 162.66 167.69 162.40 166.84 3,348,048 +4.61(+2.84%)
Dec 07, 2022 161.98 164.44 161.60 162.23 5,515,802 -0.40(-0.25%)
Dec 06, 2022 166.27 166.70 161.50 162.63 6,026,952 -5.63(-3.34%)
Dec 05, 2022 174.66 174.70 167.73 168.26 5,388,396 -7.64(-4.35%)
Dec 02, 2022 173.95 176.90 173.30 175.90 4,103,940 -0.74(-0.42%)
Dec 01, 2022 176.08 177.96 174.97 176.65 4,236,314 +0.43(+0.24%)
Nov 30, 2022 171.59 176.22 170.83 176.22 7,693,825 +4.50(+2.62%)
Nov 29, 2022 170.89 172.00 169.27 171.72 3,952,329 +4.62(+2.77%)
Nov 28, 2022 168.08 169.30 165.73 167.10 2,199,666 -2.42(-1.43%)
Nov 25, 2022 170.57 170.80 169.23 169.52 982,402 -0.30(-0.17%)
Nov 23, 2022 170.30 170.83 169.70 169.82 1,705,255 +0.09(+0.05%)
Nov 22, 2022 168.55 169.87 167.62 169.73 2,379,982 +1.98(+1.18%)
Nov 21, 2022 165.46 167.87 165.23 167.75 2,677,924 +1.52(+0.92%)
Nov 18, 2022 165.80 166.45 164.17 166.23 3,261,883 +2.70(+1.65%)
Nov 17, 2022 162.54 163.55 159.39 163.52 2,710,530 -0.93(-0.56%)
Nov 16, 2022 167.52 167.60 163.38 164.45 2,921,501 -4.10(-2.43%)
Nov 15, 2022 165.76 168.63 165.38 168.55 3,342,866 +3.42(+2.07%)
Nov 14, 2022 165.42 168.57 165.06 165.13 3,318,425 -0.37(-0.22%)
Nov 11, 2022 160.41 166.24 160.23 165.50 4,146,794 +5.45(+3.41%)
Nov 10, 2022 155.57 160.08 155.57 160.05 3,593,401 +9.13(+6.05%)
Nov 09, 2022 154.77 155.59 150.80 150.92 2,920,679 -4.40(-2.83%)
Nov 08, 2022 156.25 157.65 154.27 155.32 2,951,107 -0.31(-0.20%)
Nov 07, 2022 152.65 156.04 152.18 155.63 2,852,031 +3.17(+2.08%)
Nov 04, 2022 152.76 153.18 149.63 152.47 2,609,318 +1.55(+1.02%)
Nov 03, 2022 149.37 152.67 147.29 150.92 2,903,685 -0.52(-0.35%)
Nov 02, 2022 152.89 156.99 151.42 151.44 3,069,676 -2.59(-1.68%)
Nov 01, 2022 155.47 156.13 151.65 154.04 2,667,427 -0.34(-0.22%)
Oct 31, 2022 152.87 156.24 152.22 154.38 3,162,046 +0.55(+0.36%)
Oct 28, 2022 152.16 154.15 149.52 153.83 5,185,459 +0.62(+0.41%)
Oct 27, 2022 156.37 157.03 152.83 153.20 3,613,524 -2.30(-1.48%)
Oct 26, 2022 154.13 156.90 152.30 155.50 5,238,349 +1.83(+1.19%)
Oct 25, 2022 158.53 160.85 153.23 153.67 8,364,908 -0.51(-0.33%)
Oct 24, 2022 153.72 156.64 153.27 154.18 4,871,808 +1.84(+1.21%)
Oct 21, 2022 148.73 152.79 148.18 152.34 3,442,113 +4.21(+2.84%)
Oct 20, 2022 151.52 152.03 147.52 148.13 3,078,188 -4.43(-2.90%)
Oct 19, 2022 153.47 153.88 151.52 152.56 2,314,796 -1.11(-0.72%)
Oct 18, 2022 154.11 155.28 151.48 153.66 2,480,558 +2.09(+1.38%)
Oct 17, 2022 151.12 152.86 150.66 151.57 2,471,687 +2.80(+1.88%)
Oct 14, 2022 151.44 152.35 148.59 148.78 2,105,690 -1.82(-1.21%)
Oct 13, 2022 143.65 151.66 142.51 150.60 2,802,215 +3.85(+2.62%)
Oct 12, 2022 147.14 148.82 146.30 146.75 2,422,538 +0.06(+0.04%)
Oct 11, 2022 146.66 148.36 145.81 146.69 2,352,456 -0.30(-0.21%)
Oct 10, 2022 148.19 148.89 145.76 146.99 3,413,722 +0.55(+0.38%)
Oct 07, 2022 150.87 150.91 145.70 146.44 3,793,973 -5.95(-3.90%)
Oct 06, 2022 154.01 154.99 151.57 152.38 2,581,025 -2.14(-1.39%)
Oct 05, 2022 153.72 156.32 153.39 154.53 3,055,039 -0.88(-0.57%)
Oct 04, 2022 152.38 155.64 151.80 155.41 3,710,734 +5.34(+3.56%)
Oct 03, 2022 147.81 151.43 146.70 150.07 3,797,852 +1.43(+0.96%)
Sep 30, 2022 151.79 152.12 148.63 148.65 3,068,222 -3.48(-2.29%)
Sep 29, 2022 153.04 153.40 150.68 152.12 2,711,088 -1.66(-1.08%)
Sep 28, 2022 152.09 154.76 151.28 153.78 3,214,303 +2.16(+1.43%)
Sep 27, 2022 150.49 152.83 149.53 151.62 3,669,520 +2.78(+1.87%)
Sep 26, 2022 150.30 150.86 147.33 148.84 4,524,533 -2.37(-1.57%)
Sep 23, 2022 151.72 152.44 148.98 151.21 4,621,722 -3.25(-2.10%)
Sep 22, 2022 158.12 158.13 154.33 154.46 5,690,240 -5.49(-3.43%)
Sep 21, 2022 162.95 165.25 159.90 159.96 3,436,015 -1.70(-1.05%)
Sep 20, 2022 164.12 164.46 160.71 161.66 3,072,635 -4.00(-2.42%)
Sep 19, 2022 162.24 166.00 161.63 165.66 3,277,696 +3.06(+1.88%)
Sep 16, 2022 163.49 164.47 159.38 162.61 13,651,608 -7.63(-4.48%)
Sep 15, 2022 175.51 175.91 169.85 170.23 4,385,658 -5.48(-3.12%)
Sep 14, 2022 177.45 177.93 174.47 175.72 2,834,546 -1.61(-0.91%)
Sep 13, 2022 180.50 181.90 176.80 177.33 2,589,349 -6.86(-3.73%)
Sep 12, 2022 183.62 184.92 183.57 184.19 2,589,240 +1.36(+0.74%)
Sep 09, 2022 181.80 183.49 181.41 182.83 1,899,662 +2.36(+1.31%)
Sep 08, 2022 179.66 180.86 178.13 180.48 2,354,187 -0.15(-0.08%)
Sep 07, 2022 179.34 181.37 177.52 180.62 3,154,074 +0.30(+0.17%)
Sep 06, 2022 179.24 180.54 176.04 180.32 4,086,777 -0.08(-0.05%)
Sep 02, 2022 183.50 184.01 178.83 180.40 2,896,790 -0.52(-0.29%)
Sep 01, 2022 178.87 181.36 177.70 180.92 2,546,693 +1.93(+1.08%)
Aug 31, 2022 179.64 180.52 178.53 178.99 2,855,534 -0.50(-0.28%)
Aug 30, 2022 181.89 182.57 179.09 179.48 2,432,128 -2.04(-1.13%)
Aug 29, 2022 182.45 183.60 181.45 181.53 2,094,840 -1.53(-0.83%)
Aug 26, 2022 188.53 189.28 183.00 183.05 2,395,236 -5.59(-2.96%)
Aug 25, 2022 187.42 188.68 186.35 188.64 2,156,594 +1.80(+0.97%)
Aug 24, 2022 187.63 188.72 186.67 186.83 2,199,576 -2.05(-1.09%)
Aug 23, 2022 190.10 191.08 188.12 188.89 2,269,080 -1.04(-0.55%)
Aug 22, 2022 189.10 191.06 188.79 189.93 3,905,219 -1.87(-0.97%)
Aug 19, 2022 192.24 192.68 190.24 191.79 2,938,874 +0.35(+0.18%)
Aug 18, 2022 188.08 191.60 187.73 191.44 2,079,905 +2.82(+1.50%)
Aug 17, 2022 186.33 189.67 186.20 188.62 1,920,543 -1.26(-0.66%)
Aug 16, 2022 187.96 191.12 187.51 189.88 2,495,208 +0.43(+0.23%)
Aug 15, 2022 187.57 189.66 187.06 189.45 1,758,607 +0.91(+0.48%)
Aug 12, 2022 186.37 188.63 185.54 188.54 2,046,771 +1.82(+0.98%)
Aug 11, 2022 185.74 188.06 184.27 186.72 2,989,574 +1.88(+1.02%)
Aug 10, 2022 182.46 185.10 181.76 184.83 3,055,939 +5.22(+2.91%)
Aug 09, 2022 179.44 180.41 178.30 179.61 2,214,257 +0.51(+0.29%)
Aug 08, 2022 180.71 181.79 178.66 179.10 2,302,181 -0.61(-0.34%)
Aug 05, 2022 176.69 179.85 176.69 179.71 1,955,483 +2.05(+1.15%)
Aug 04, 2022 176.00 177.77 175.00 177.66 1,781,773 +1.00(+0.57%)
Aug 03, 2022 177.82 178.41 176.06 176.66 2,098,557 -0.10(-0.06%)
Aug 02, 2022 177.66 178.07 175.31 176.76 2,272,031 -1.65(-0.93%)
Aug 01, 2022 176.35 178.85 176.20 178.41 2,284,061 +0.41(+0.23%)
Jul 29, 2022 172.21 178.77 171.69 178.00 4,488,359 +6.07(+3.53%)
Jul 28, 2022 168.66 172.69 167.87 171.93 2,685,146 +3.96(+2.36%)
Jul 27, 2022 167.04 169.00 164.46 167.96 3,001,547 +2.16(+1.31%)
Jul 26, 2022 163.72 167.90 163.18 165.80 5,430,790 -5.83(-3.40%)
Jul 25, 2022 172.59 173.47 170.76 171.63 3,081,773 -0.06(-0.04%)
Jul 22, 2022 172.29 172.89 169.57 171.69 2,469,426 +0.89(+0.52%)
Jul 21, 2022 170.75 171.84 169.73 170.80 2,540,340 +0.15(+0.09%)
Jul 20, 2022 169.75 171.25 168.30 170.66 1,921,347 +0.95(+0.56%)
Jul 19, 2022 165.54 169.83 165.53 169.71 2,968,000 +5.23(+3.18%)
Jul 18, 2022 166.53 167.96 164.16 164.47 2,506,555 -2.29(-1.37%)
Jul 15, 2022 164.92 166.97 164.92 166.77 5,489,865 +3.94(+2.42%)
Jul 14, 2022 161.60 163.01 159.96 162.83 2,722,954 +0.33(+0.20%)
Jul 13, 2022 162.97 165.31 160.96 162.50 2,643,609 -1.32(-0.81%)
Jul 12, 2022 165.80 166.68 162.63 163.83 4,606,640 -4.81(-2.85%)
Jul 11, 2022 167.80 170.63 167.80 168.64 2,491,874 -0.69(-0.41%)
Jul 08, 2022 169.62 170.15 167.22 169.33 2,122,259 -0.72(-0.42%)
Jul 07, 2022 169.82 170.80 167.17 170.06 3,242,790 +0.93(+0.55%)
Jul 06, 2022 168.77 169.84 166.87 169.12 2,195,253 +0.49(+0.29%)
Jul 05, 2022 166.49 168.94 165.98 168.63 2,707,775 -0.33(-0.19%)
Jul 01, 2022 166.03 169.98 165.78 168.96 3,249,918 +2.24(+1.34%)
Jun 30, 2022 163.41 167.96 162.18 166.72 4,085,402 +1.29(+0.78%)
Jun 29, 2022 164.70 165.88 162.27 165.43 2,300,209 +1.10(+0.67%)
Jun 28, 2022 166.92 169.22 163.95 164.33 2,606,839 -1.73(-1.04%)
Jun 27, 2022 168.83 168.93 165.36 166.06 2,103,749 -1.36(-0.81%)
Jun 24, 2022 165.10 168.62 165.10 167.42 5,284,485 +4.27(+2.61%)
Jun 23, 2022 162.00 163.50 160.05 163.15 3,200,869 +2.27(+1.41%)
Jun 22, 2022 157.89 161.49 157.43 160.88 2,924,428 +1.51(+0.95%)
Jun 21, 2022 157.68 159.84 157.48 159.38 3,116,468 +3.13(+2.00%)
Jun 17, 2022 156.60 158.66 154.78 156.25 8,297,319 -1.02(-0.65%)
Jun 16, 2022 156.31 158.27 155.94 157.27 3,674,093 -3.37(-2.10%)
Jun 15, 2022 159.93 164.47 158.41 160.64 3,793,864 +1.57(+0.99%)
Jun 14, 2022 158.97 162.54 157.13 159.07 4,297,454 +1.32(+0.83%)
Jun 13, 2022 156.03 159.72 154.81 157.75 4,710,794 -0.30(-0.19%)
Jun 10, 2022 158.28 159.84 156.95 158.05 3,526,312 -3.20(-1.98%)
Jun 09, 2022 163.49 165.68 161.20 161.25 3,165,983 -2.64(-1.61%)
Jun 08, 2022 166.72 167.37 162.57 163.89 3,933,076 -5.54(-3.27%)
Jun 07, 2022 168.83 169.89 166.42 169.43 3,266,220 -1.46(-0.86%)
Jun 06, 2022 170.69 172.51 170.38 170.90 2,900,629 +1.48(+0.87%)
Jun 03, 2022 166.57 169.46 166.29 169.42 4,173,909 +1.30(+0.77%)
Jun 02, 2022 166.40 168.14 164.59 168.12 2,537,788 +3.51(+2.13%)
Jun 01, 2022 166.45 168.04 163.81 164.61 3,562,406 -1.84(-1.11%)
May 31, 2022 164.56 168.61 163.21 166.46 9,562,986 -0.25(-0.15%)
May 27, 2022 163.17 166.73 163.10 166.71 3,240,654 +3.79(+2.33%)
May 26, 2022 160.28 164.43 160.28 162.92 2,877,841 +4.13(+2.60%)
May 25, 2022 156.98 159.89 156.28 158.79 3,688,068 -0.23(-0.14%)
May 24, 2022 157.82 159.59 155.61 159.02 3,137,085 -0.26(-0.16%)
May 23, 2022 157.72 159.52 156.59 159.28 3,106,612 +3.06(+1.96%)
May 20, 2022 154.53 156.37 152.13 156.22 3,812,057 +3.33(+2.18%)
May 19, 2022 155.41 156.37 151.01 152.88 4,800,070 -4.42(-2.81%)
May 18, 2022 163.93 164.53 156.66 157.31 4,680,605 -9.97(-5.96%)
May 17, 2022 167.14 167.84 164.72 167.27 2,900,854 +3.08(+1.87%)
May 16, 2022 162.41 166.19 161.52 164.19 3,288,671 +1.58(+0.97%)
May 13, 2022 161.53 163.55 160.51 162.61 4,185,832 +0.83(+0.51%)
May 12, 2022 159.51 161.88 156.84 161.78 5,908,123 +1.08(+0.67%)
May 11, 2022 164.16 165.45 160.21 160.70 5,448,432 -4.12(-2.50%)
May 10, 2022 165.90 167.08 162.72 164.82 3,876,249 +0.53(+0.32%)
May 09, 2022 160.93 166.27 160.14 164.30 4,342,115 +1.37(+0.84%)
May 06, 2022 162.22 163.95 159.07 162.93 3,122,019 +0.12(+0.07%)
May 05, 2022 164.50 166.03 161.03 162.81 3,588,409 -3.63(-2.18%)
May 04, 2022 161.25 166.81 160.29 166.44 4,328,217 +5.14(+3.19%)
May 03, 2022 162.31 162.97 159.88 161.30 3,606,590 -0.42(-0.26%)
May 02, 2022 163.26 163.90 158.67 161.72 5,550,461 -1.27(-0.78%)
Apr 29, 2022 168.57 170.74 162.60 162.99 5,375,732 -9.22(-5.35%)
Apr 28, 2022 170.47 172.82 168.54 172.20 3,508,112 +3.41(+2.02%)
Apr 27, 2022 165.33 169.65 164.76 168.80 4,393,211 +3.03(+1.83%)
Apr 26, 2022 169.06 169.72 163.75 165.76 8,625,800 -5.97(-3.48%)
Apr 25, 2022 169.01 172.37 165.88 171.73 5,910,165 +2.25(+1.33%)
Apr 22, 2022 170.48 172.91 169.29 169.48 4,386,105 -1.49(-0.87%)
Apr 21, 2022 173.44 173.44 170.07 170.97 2,891,316 -1.48(-0.86%)
Apr 20, 2022 173.85 174.53 172.28 172.45 2,789,142 -0.24(-0.14%)
Apr 19, 2022 170.47 173.42 169.94 172.68 2,707,646 +3.20(+1.89%)
Apr 18, 2022 169.98 170.97 168.14 169.49 2,818,661 -0.78(-0.46%)
Apr 14, 2022 173.07 173.23 170.10 170.27 2,897,892 -0.77(-0.45%)
Apr 13, 2022 169.76 172.09 169.05 171.03 2,534,823 +0.89(+0.52%)
Apr 12, 2022 172.95 173.99 169.16 170.15 3,785,852 -2.67(-1.55%)
Apr 11, 2022 171.83 175.86 170.83 172.82 3,078,295 -0.12(-0.07%)
Apr 08, 2022 170.91 173.73 168.48 172.94 6,036,080 -1.57(-0.90%)
Apr 07, 2022 176.08 176.08 171.62 174.50 4,006,175 -1.53(-0.87%)
Apr 06, 2022 177.11 178.32 175.00 176.03 4,319,458 -2.55(-1.43%)
Apr 05, 2022 181.34 183.11 177.50 178.59 6,923,663 -7.24(-3.90%)
Apr 04, 2022 185.45 186.79 183.46 185.83 3,541,961 -1.30(-0.69%)
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.