Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 95.16 95.40 94.32 94.38 3,111,835 -0.45(-0.47%)
Oct 30, 2017 96.78 96.78 94.63 94.83 4,286,086 -2.14(-2.20%)
Oct 27, 2017 95.81 97.77 95.81 96.97 4,530,528 +1.14(+1.19%)
Oct 26, 2017 94.99 97.00 93.96 95.83 5,111,053 +0.63(+0.66%)
Oct 25, 2017 96.03 96.16 95.11 95.20 4,229,654 -0.92(-0.96%)
Oct 24, 2017 96.51 96.70 96.06 96.13 2,298,244 +0.02(+0.02%)
Oct 23, 2017 96.56 96.70 96.07 96.11 2,555,456 -0.06(-0.07%)
Oct 20, 2017 96.04 96.71 95.97 96.17 3,022,917 +0.27(+0.28%)
Oct 19, 2017 94.50 95.99 94.50 95.90 2,639,462 +1.02(+1.07%)
Oct 18, 2017 94.29 95.38 94.29 94.88 2,601,682 +0.38(+0.40%)
Oct 17, 2017 94.76 94.95 94.28 94.50 1,848,460 -0.53(-0.56%)
Oct 16, 2017 95.25 95.31 94.33 95.03 1,553,170 -0.02(-0.02%)
Oct 13, 2017 96.40 96.46 94.95 95.05 2,073,930 -0.97(-1.01%)
Oct 12, 2017 95.40 96.38 95.28 96.02 2,851,873 +0.52(+0.55%)
Oct 11, 2017 94.86 95.50 94.72 95.50 2,253,929 +0.64(+0.68%)
Oct 10, 2017 94.46 95.24 94.17 94.86 2,570,405 +0.78(+0.83%)
Oct 09, 2017 94.87 95.26 93.89 94.08 2,290,269 -0.44(-0.47%)
Oct 06, 2017 94.75 95.35 94.28 94.52 3,521,906 -0.40(-0.42%)
Oct 05, 2017 93.78 94.92 93.57 94.92 5,578,907 -0.64(-0.67%)
Oct 04, 2017 95.97 96.06 95.31 95.56 2,876,120 -0.57(-0.59%)
Oct 03, 2017 96.63 96.82 95.97 96.13 2,312,404 -0.87(-0.89%)
Oct 02, 2017 96.37 97.01 96.25 97.00 2,477,850 +0.56(+0.58%)
Sep 29, 2017 96.01 96.70 95.91 96.44 3,045,604 +0.39(+0.40%)
Sep 28, 2017 95.21 96.14 95.02 96.05 2,028,859 +0.80(+0.83%)
Sep 27, 2017 95.31 95.70 95.07 95.26 2,867,013 -0.24(-0.25%)
Sep 26, 2017 94.78 95.56 93.95 95.50 3,574,763 +0.56(+0.59%)
Sep 25, 2017 94.82 94.99 94.09 94.94 2,940,178 +0.44(+0.47%)
Sep 22, 2017 94.27 94.80 94.07 94.50 2,345,205 +0.33(+0.35%)
Sep 21, 2017 94.62 94.76 94.02 94.17 2,198,770 -0.46(-0.48%)
Sep 20, 2017 93.93 95.07 93.68 94.62 4,335,653 +0.69(+0.74%)
Sep 19, 2017 94.43 94.74 93.87 93.93 2,493,067 -0.50(-0.53%)
Sep 18, 2017 94.70 95.05 94.28 94.43 2,854,648 -0.25(-0.26%)
Sep 15, 2017 94.76 94.04 94.68 4,247,836 +0.42(+0.44%)
Sep 14, 2017 93.72 94.34 93.56 94.26 2,618,505 +0.26(+0.27%)
Sep 13, 2017 93.83 94.48 93.68 94.01 2,867,342 -0.07(-0.08%)
Sep 12, 2017 93.34 94.38 93.14 94.08 2,679,391 +0.76(+0.82%)
Sep 11, 2017 92.75 93.45 92.60 93.32 2,517,247 +0.92(+1.00%)
Sep 08, 2017 92.04 92.68 91.60 92.39 2,048,904 +0.31(+0.33%)
Sep 07, 2017 91.45 92.17 91.45 92.09 2,012,632 +0.69(+0.76%)
Sep 06, 2017 91.75 92.00 91.33 91.40 2,670,317 -0.09(-0.10%)
Sep 05, 2017 91.64 91.85 91.18 91.48 2,205,819 -0.38(-0.41%)
Sep 01, 2017 92.13 92.38 91.86 91.86 1,929,177 +0.02(+0.03%)
Aug 31, 2017 92.73 92.73 91.46 91.84 4,062,179 -0.49(-0.53%)
Aug 30, 2017 92.26 92.87 92.25 92.33 2,451,304 +0.06(+0.07%)
Aug 29, 2017 91.19 92.36 90.71 92.26 2,593,958 +0.88(+0.97%)
Aug 28, 2017 91.38 91.60 91.21 91.38 2,400,845 +0.31(+0.34%)
Aug 25, 2017 91.34 91.64 91.01 91.07 2,509,236 +0.04(+0.04%)
Aug 24, 2017 91.42 91.52 90.94 91.03 1,428,947 -0.16(-0.18%)
Aug 23, 2017 91.64 91.64 90.95 91.19 1,903,183 -0.84(-0.92%)
Aug 22, 2017 91.55 92.22 91.42 92.03 1,985,094 +0.62(+0.68%)
Aug 21, 2017 91.02 91.71 90.89 91.41 1,812,096 +0.39(+0.43%)
Aug 18, 2017 90.69 91.71 90.49 91.02 2,800,886 +0.34(+0.37%)
Aug 17, 2017 92.03 92.20 90.67 90.68 3,038,213 -1.48(-1.60%)
Aug 16, 2017 91.77 92.62 91.73 92.16 2,734,901 +0.47(+0.51%)
Aug 15, 2017 91.29 91.89 91.15 91.69 2,472,846 +0.39(+0.43%)
Aug 14, 2017 90.09 91.38 90.01 91.30 3,019,606 +1.81(+2.02%)
Aug 11, 2017 89.53 90.33 89.37 89.49 2,587,444 +0.42(+0.47%)
Aug 10, 2017 89.57 89.80 89.05 89.08 2,562,361 -0.53(-0.59%)
Aug 09, 2017 89.25 89.68 89.06 89.61 2,369,382 +0.41(+0.46%)
Aug 08, 2017 90.08 90.23 89.12 89.19 3,523,884 +0.02(+0.03%)
Aug 07, 2017 89.28 89.30 88.82 89.17 2,127,664 -0.15(-0.17%)
Aug 04, 2017 88.98 89.35 88.58 89.32 2,741,641 +0.42(+0.48%)
Aug 03, 2017 88.46 89.10 88.35 88.90 3,155,435 +0.21(+0.23%)
Aug 02, 2017 87.58 88.84 87.56 88.69 2,830,305 +0.87(+0.99%)
Aug 01, 2017 88.32 88.32 87.41 87.82 3,341,315 -0.10(-0.11%)
Jul 31, 2017 87.72 88.48 87.65 87.92 4,471,340 +0.50(+0.57%)
Jul 28, 2017 86.39 87.61 86.03 87.41 5,362,813 +1.49(+1.73%)
Jul 27, 2017 88.48 88.48 85.28 85.92 9,340,855 -3.59(-4.01%)
Jul 26, 2017 90.51 90.59 89.42 89.51 3,735,664 -0.74(-0.82%)
Jul 25, 2017 89.94 90.68 89.61 90.25 2,784,194 +0.85(+0.95%)
Jul 24, 2017 89.66 89.74 89.26 89.40 2,880,416 -0.42(-0.47%)
Jul 21, 2017 89.56 90.16 89.40 89.82 2,224,157 +0.08(+0.09%)
Jul 20, 2017 90.24 90.24 89.62 89.74 2,806,405 -0.33(-0.36%)
Jul 19, 2017 89.06 90.07 88.69 90.07 3,188,652 +0.92(+1.04%)
Jul 18, 2017 89.25 89.40 88.90 89.14 2,687,905 -0.16(-0.18%)
Jul 17, 2017 89.18 89.49 88.78 89.30 3,280,732 -0.30(-0.34%)
Jul 14, 2017 88.51 89.76 88.36 89.61 4,109,376 +1.00(+1.12%)
Jul 13, 2017 88.02 88.94 87.82 88.61 2,867,711 +0.47(+0.53%)
Jul 12, 2017 88.19 88.57 87.80 88.14 2,754,839 +0.40(+0.45%)
Jul 11, 2017 87.88 87.98 87.33 87.74 2,240,408 -0.11(-0.13%)
Jul 10, 2017 87.76 88.15 87.52 87.85 2,131,066 -0.12(-0.14%)
Jul 07, 2017 87.24 88.18 87.01 87.97 2,186,273 +0.89(+1.03%)
Jul 06, 2017 88.10 86.96 87.08 2,053,926 -1.02(-1.16%)
Jul 05, 2017 88.14 88.60 87.88 88.10 2,043,201 -0.07(-0.08%)
Jul 03, 2017 88.40 88.99 88.15 88.17 1,616,075 +0.02(+0.02%)
Jun 30, 2017 87.85 88.49 87.49 88.15 2,732,399 +0.65(+0.74%)
Jun 29, 2017 87.46 87.88 87.22 87.51 2,770,891 -0.24(-0.27%)
Jun 28, 2017 88.00 88.39 87.37 87.75 3,758,960 +0.33(+0.37%)
Jun 27, 2017 88.26 88.83 87.42 87.42 2,702,938 -1.07(-1.21%)
Jun 26, 2017 88.21 88.92 88.09 88.49 2,759,511 +0.59(+0.67%)
Jun 23, 2017 87.06 88.72 86.86 87.90 5,459,763 +0.96(+1.10%)
Jun 22, 2017 86.70 87.33 86.64 86.94 2,024,157 -0.10(-0.11%)
Jun 21, 2017 87.54 87.57 86.78 87.04 3,508,766 -0.33(-0.38%)
Jun 20, 2017 88.36 88.38 87.35 87.37 2,610,639 -1.00(-1.14%)
Jun 19, 2017 88.31 88.62 87.87 88.38 2,698,242 +0.22(+0.25%)
Jun 16, 2017 88.13 88.54 87.71 88.15 5,152,984 +0.26(+0.30%)
Jun 15, 2017 86.74 87.95 86.74 87.89 2,899,905 +0.69(+0.80%)
Jun 14, 2017 87.63 87.87 86.93 87.20 3,053,828 -0.37(-0.42%)
Jun 13, 2017 86.93 87.68 86.85 87.56 3,145,379 +0.73(+0.84%)
Jun 12, 2017 85.32 86.85 85.45 86.84 4,187,727 +1.52(+1.78%)
Jun 09, 2017 84.90 85.34 84.44 85.32 3,555,530 +0.22(+0.26%)
Jun 08, 2017 85.44 84.67 85.09 2,913,021 +0.06(+0.07%)
Jun 07, 2017 85.62 85.68 84.72 85.04 3,063,817 -0.60(-0.70%)
Jun 06, 2017 85.95 86.04 85.57 85.64 3,253,994 -0.41(-0.48%)
Jun 05, 2017 85.68 86.47 85.49 86.05 3,286,664 +0.22(+0.26%)
Jun 02, 2017 85.88 86.79 85.27 85.83 5,247,296 +0.01(+0.01%)
Jun 01, 2017 84.89 86.17 84.26 85.82 6,062,163 +1.35(+1.59%)
May 31, 2017 85.37 85.45 83.96 84.47 6,281,646 -0.67(-0.79%)
May 30, 2017 84.11 85.62 83.91 85.14 3,011,845 +0.75(+0.89%)
May 26, 2017 84.34 84.57 84.12 84.39 2,290,677 -0.06(-0.07%)
May 25, 2017 83.84 84.49 83.72 84.45 3,000,535 +0.97(+1.16%)
May 24, 2017 82.76 83.55 82.69 83.48 2,379,563 +0.41(+0.50%)
May 23, 2017 82.64 83.16 82.42 83.06 2,633,957 +0.33(+0.40%)
May 22, 2017 82.38 82.93 82.19 82.73 2,403,634 +0.29(+0.35%)
May 19, 2017 82.30 82.81 82.11 82.44 2,962,126 +0.18(+0.22%)
May 18, 2017 82.06 82.61 81.40 82.26 3,626,491 +0.25(+0.31%)
May 17, 2017 83.30 83.01 81.93 82.00 3,855,262 -1.30(-1.56%)
May 16, 2017 83.93 83.99 82.84 83.30 3,083,986 -0.63(-0.75%)
May 15, 2017 83.34 84.08 83.08 83.93 3,252,805 +0.92(+1.11%)
May 12, 2017 82.74 83.15 82.62 83.00 2,574,594 -0.02(-0.02%)
May 11, 2017 83.00 83.10 82.09 83.02 3,859,777 -0.10(-0.12%)
May 10, 2017 83.88 83.93 82.86 83.12 4,695,070 -1.11(-1.32%)
May 09, 2017 85.06 85.14 83.90 84.23 2,954,428 -0.80(-0.94%)
May 08, 2017 84.90 85.09 84.41 85.03 3,171,898 +0.07(+0.08%)
May 05, 2017 84.87 85.06 84.64 84.96 2,809,103 +0.30(+0.35%)
May 04, 2017 84.94 85.28 84.30 84.66 2,205,591 -0.24(-0.28%)
May 03, 2017 84.53 84.99 84.29 84.90 2,413,874 +0.34(+0.40%)
May 02, 2017 84.31 84.71 84.27 84.56 2,413,595 +0.30(+0.36%)
May 01, 2017 84.95 84.95 84.23 84.26 2,499,352 -0.73(-0.86%)
Apr 28, 2017 86.20 86.44 84.68 84.98 3,935,060 -1.08(-1.26%)
Apr 27, 2017 85.25 86.42 83.50 86.07 5,908,679 +0.96(+1.12%)
Apr 26, 2017 84.80 85.88 84.58 85.11 5,773,203 +0.21(+0.24%)
Apr 25, 2017 84.69 85.27 84.68 84.90 3,320,727 +0.31(+0.36%)
Apr 24, 2017 84.42 84.80 84.05 84.60 3,087,303 +0.95(+1.13%)
Apr 21, 2017 83.60 83.93 83.39 83.65 3,844,778 +0.19(+0.23%)
Apr 20, 2017 82.84 83.62 82.70 83.46 3,066,066 +0.85(+1.02%)
Apr 19, 2017 82.71 83.11 82.51 82.61 2,588,517 +0.28(+0.35%)
Apr 18, 2017 82.66 82.83 81.90 82.33 3,846,842 -0.61(-0.73%)
Apr 17, 2017 82.29 82.93 82.18 82.93 2,179,779 +0.89(+1.09%)
Apr 13, 2017 82.39 82.69 82.01 82.04 3,592,347 -0.39(-0.47%)
Apr 12, 2017 83.08 83.31 82.39 82.43 3,838,180 -1.20(-1.44%)
Apr 11, 2017 83.95 83.95 83.22 83.63 3,830,636 -0.53(-0.63%)
Apr 10, 2017 83.39 84.52 83.33 84.16 4,663,034 +1.13(+1.36%)
Apr 07, 2017 84.07 84.30 82.97 83.03 4,061,833 -1.33(-1.57%)
Apr 06, 2017 84.44 84.57 84.23 84.36 3,571,662 -0.06(-0.07%)
Apr 05, 2017 84.57 85.24 84.26 84.41 3,316,568 +0.09(+0.10%)
Apr 04, 2017 84.07 84.38 83.59 84.33 2,704,421 +0.18(+0.22%)
Apr 03, 2017 85.14 85.20 83.89 84.14 3,345,700 -0.71(-0.84%)
Mar 31, 2017 84.21 85.17 84.21 84.86 3,133,539 +0.51(+0.60%)
Mar 30, 2017 83.68 84.49 83.31 84.35 2,176,979 +0.50(+0.59%)
Mar 29, 2017 83.55 84.11 83.40 83.85 2,389,006 -0.13(-0.15%)
Mar 28, 2017 82.82 84.24 82.64 83.98 4,035,564 +1.12(+1.35%)
Mar 27, 2017 82.63 83.02 82.05 82.86 2,716,698 -0.21(-0.26%)
Mar 24, 2017 83.58 83.70 82.88 83.08 3,195,203 -0.47(-0.57%)
Mar 23, 2017 84.25 84.53 83.33 83.55 3,052,769 -0.69(-0.82%)
Mar 22, 2017 84.59 84.75 83.73 84.24 2,885,798 +0.01(+0.01%)
Mar 21, 2017 85.02 85.52 84.12 84.23 3,905,009 -0.48(-0.57%)
Mar 20, 2017 85.45 85.57 84.56 84.71 2,997,958 -0.81(-0.95%)
Mar 17, 2017 85.34 86.18 85.13 85.53 5,579,116 +0.28(+0.32%)
Mar 16, 2017 85.25 85.35 84.85 85.25 3,046,602 +0.05(+0.06%)
Mar 15, 2017 84.85 85.64 84.50 85.20 4,114,368 +0.72(+0.85%)
Mar 14, 2017 84.77 84.95 84.18 84.48 3,475,961 -0.52(-0.61%)
Mar 13, 2017 84.25 85.01 84.07 85.01 3,343,933 +0.60(+0.71%)
Mar 10, 2017 84.04 84.50 83.63 84.41 3,739,283 +0.66(+0.78%)
Mar 09, 2017 83.93 84.02 83.53 83.75 2,909,641 +0.13(+0.16%)
Mar 08, 2017 83.54 83.92 83.23 83.61 2,870,303 +0.07(+0.09%)
Mar 07, 2017 83.83 84.14 83.44 83.54 2,764,746 -0.36(-0.43%)
Mar 06, 2017 83.45 84.12 83.22 83.91 3,138,299 +0.13(+0.16%)
Mar 03, 2017 83.93 84.30 83.63 83.77 3,455,176 -0.02(-0.02%)
Mar 02, 2017 84.61 84.61 83.72 83.79 3,149,550 -0.73(-0.86%)
Mar 01, 2017 84.60 84.92 84.37 84.52 4,281,816 +0.88(+1.05%)
Feb 28, 2017 84.37 84.61 83.42 83.64 4,797,501 -0.77(-0.91%)
Feb 27, 2017 83.94 84.44 83.63 84.41 3,510,380 +0.43(+0.52%)
Feb 24, 2017 82.93 83.98 82.86 83.97 3,436,109 +0.86(+1.04%)
Feb 23, 2017 83.83 83.90 82.95 83.11 5,028,037 -0.42(-0.50%)
Feb 22, 2017 83.39 84.48 83.23 83.53 6,617,240 -1.66(-1.95%)
Feb 21, 2017 84.54 85.31 84.30 85.19 4,833,452 +0.65(+0.77%)
Feb 17, 2017 84.54 84.54 84.54 0 -0.25(-0.30%)
Feb 16, 2017 85.49 85.51 84.35 84.79 6,512,044 -0.77(-0.90%)
Feb 15, 2017 85.44 85.68 84.98 85.56 3,534,867 +0.02(+0.03%)
Feb 14, 2017 85.29 85.81 84.46 85.54 7,490,691 +0.38(+0.45%)
Feb 13, 2017 84.49 85.18 84.39 85.15 4,940,971 +0.91(+1.08%)
Feb 10, 2017 83.58 84.37 83.39 84.24 5,113,080 +0.69(+0.83%)
Feb 09, 2017 83.32 83.98 83.21 83.55 3,078,371 +0.24(+0.28%)
Feb 08, 2017 83.04 83.50 82.81 83.32 4,330,379 +0.37(+0.44%)
Feb 07, 2017 83.49 83.57 82.65 82.95 4,573,720 -0.29(-0.35%)
Feb 06, 2017 83.68 83.97 82.99 83.24 4,388,655 -0.70(-0.83%)
Feb 03, 2017 82.95 84.13 82.66 83.94 6,192,245 +1.45(+1.76%)
Feb 02, 2017 82.63 82.95 81.94 82.48 5,547,086 -0.20(-0.24%)
Feb 01, 2017 84.59 85.19 81.02 82.68 18,699,678 -2.97(-3.46%)
Jan 31, 2017 87.75 87.75 85.29 85.65 16,252,066 -6.20(-6.75%)
Jan 30, 2017 92.54 92.55 91.30 91.85 3,706,803 -0.83(-0.90%)
Jan 27, 2017 91.82 92.76 91.50 92.68 2,910,449 +0.91(+0.99%)
Jan 26, 2017 91.80 92.11 91.46 91.77 2,288,941 -0.05(-0.05%)
Jan 25, 2017 91.22 91.92 90.94 91.82 2,605,770 +0.74(+0.81%)
Jan 24, 2017 89.94 91.24 89.59 91.08 2,748,644 +1.25(+1.39%)
Jan 23, 2017 90.25 90.28 89.58 89.83 2,152,771 -0.39(-0.43%)
Jan 20, 2017 89.81 90.25 89.72 90.22 3,023,530 +0.54(+0.60%)
Jan 19, 2017 90.23 90.37 89.48 89.68 2,354,641 -0.54(-0.60%)
Jan 18, 2017 89.76 90.61 89.48 90.22 2,600,239 +0.70(+0.78%)
Jan 17, 2017 89.23 89.55 89.01 89.52 3,153,241 -0.13(-0.15%)
Jan 13, 2017 89.66 89.66 89.66 0 +0.26(+0.29%)
Jan 12, 2017 89.63 89.63 88.92 89.40 2,442,644 -0.21(-0.24%)
Jan 11, 2017 89.19 89.84 89.19 89.61 2,934,096 +0.20(+0.23%)
Jan 10, 2017 89.96 90.10 89.01 89.41 3,679,147 -0.67(-0.74%)
Jan 09, 2017 90.25 90.40 89.86 90.07 2,504,078 -0.49(-0.55%)
Jan 06, 2017 90.25 90.77 89.88 90.57 2,251,485 +0.18(+0.20%)
Jan 05, 2017 90.25 91.02 90.14 90.39 2,365,124 +0.05(+0.05%)
Jan 04, 2017 90.49 90.92 90.22 90.34 2,332,848 +0.02(+0.03%)
Jan 03, 2017 90.66 91.09 89.97 90.32 3,046,223 +0.35(+0.38%)
Dec 30, 2016 89.97 89.97 89.97 0 -0.27(-0.30%)
Dec 29, 2016 90.43 90.65 89.88 90.24 1,799,572 -0.17(-0.19%)
Dec 28, 2016 91.18 91.26 90.36 90.41 1,964,480 -0.73(-0.80%)
Dec 27, 2016 91.27 91.65 91.09 91.14 1,262,374 +0.13(+0.14%)
Dec 23, 2016 91.01 91.01 91.01 0 -0.26(-0.28%)
Dec 22, 2016 91.54 91.62 90.87 91.27 2,509,728 +0.16(+0.17%)
Dec 21, 2016 91.85 92.15 91.05 91.12 3,858,694 -1.11(-1.21%)
Dec 20, 2016 91.97 92.43 91.91 92.23 2,643,170 +0.42(+0.46%)
Dec 19, 2016 91.24 92.06 91.09 91.81 2,815,867 +0.92(+1.01%)
Dec 16, 2016 92.12 92.24 90.32 90.89 7,063,269 -1.15(-1.25%)
Dec 15, 2016 91.99 92.51 91.38 92.04 3,880,834 +0.02(+0.02%)
Dec 14, 2016 94.06 94.11 91.77 92.03 6,350,418 -2.28(-2.41%)
Dec 13, 2016 94.44 94.51 93.68 94.30 3,917,084 +0.02(+0.02%)
Dec 12, 2016 93.71 94.52 93.65 94.28 3,517,094 +0.42(+0.44%)
Dec 09, 2016 93.32 94.01 92.95 93.86 4,073,828 +0.49(+0.52%)
Dec 08, 2016 93.39 93.61 92.73 93.38 2,749,453 +0.28(+0.30%)
Dec 07, 2016 91.25 93.23 91.25 93.09 3,235,434 +1.63(+1.78%)
Dec 06, 2016 91.43 91.60 91.06 91.46 2,236,753 -0.02(-0.02%)
Dec 05, 2016 91.75 91.78 91.32 91.48 2,943,437 +0.16(+0.18%)
Dec 02, 2016 91.58 91.83 91.04 91.31 2,661,404 -0.06(-0.07%)
Dec 01, 2016 91.07 91.63 90.97 91.38 3,166,421 +0.40(+0.44%)
Nov 30, 2016 91.40 91.79 90.98 90.98 4,273,100 -0.28(-0.31%)
Nov 29, 2016 90.99 91.42 90.86 91.26 3,532,561 +0.46(+0.51%)
Nov 28, 2016 91.24 91.41 90.61 90.79 3,381,076 -0.45(-0.49%)
Nov 25, 2016 90.87 91.34 90.86 91.24 1,373,008 +0.46(+0.50%)
Nov 23, 2016 90.79 90.79 90.79 0 +0.82(+0.92%)
Nov 22, 2016 90.21 90.25 89.78 89.96 2,532,243 -0.05(-0.06%)
Nov 21, 2016 89.54 90.04 89.17 90.02 2,475,130 +0.48(+0.53%)
Nov 18, 2016 89.26 89.71 88.88 89.54 2,538,755 +0.47(+0.53%)
Nov 17, 2016 88.62 89.12 88.30 89.07 2,065,863 +0.53(+0.60%)
Nov 16, 2016 88.83 88.99 88.18 88.53 2,927,806 -0.29(-0.33%)
Nov 15, 2016 88.70 88.94 88.01 88.83 4,702,797 +0.21(+0.24%)
Nov 14, 2016 89.87 90.06 88.56 88.61 4,328,122 -1.04(-1.16%)
Nov 11, 2016 88.79 89.71 88.68 89.65 3,940,607 +0.72(+0.81%)
Nov 10, 2016 88.61 89.55 88.54 88.93 5,775,427 +0.48(+0.54%)
Nov 09, 2016 86.59 88.45 86.52 88.45 8,592,341 +1.14(+1.30%)
Nov 08, 2016 85.42 87.97 85.35 87.31 7,486,101 +1.74(+2.03%)
Nov 07, 2016 84.14 85.57 84.14 85.57 4,638,998 +2.23(+2.67%)
Nov 04, 2016 83.69 84.20 83.30 83.34 3,283,849 -0.42(-0.50%)
Nov 03, 2016 83.56 84.30 83.14 83.76 2,881,250 +0.45(+0.54%)
Nov 02, 2016 83.33 83.72 83.08 83.31 3,296,161 +0.05(+0.06%)
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.