Skip to main content

United Parcel Service (NY: UPS )

148.10 +0.77 (+0.52%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 93.14 93.36 92.06 92.58 5,491,486 -0.40(-0.43%)
Apr 27, 2018 92.23 92.99 91.95 92.98 5,587,118 +0.58(+0.63%)
Apr 26, 2018 88.14 93.21 87.86 92.40 8,960,419 +3.77(+4.25%)
Apr 25, 2018 88.08 88.81 87.61 88.63 3,916,620 +0.36(+0.41%)
Apr 24, 2018 89.03 89.38 87.52 88.27 4,445,259 -0.73(-0.82%)
Apr 23, 2018 88.67 89.09 88.44 89.00 2,754,147 +0.46(+0.52%)
Apr 20, 2018 89.65 89.65 88.09 88.54 4,453,192 -0.92(-1.03%)
Apr 19, 2018 90.30 90.30 88.90 89.47 3,355,706 -1.00(-1.10%)
Apr 18, 2018 89.62 90.57 88.59 90.46 4,363,837 +1.13(+1.26%)
Apr 17, 2018 89.35 89.60 88.63 89.33 3,472,875 +0.22(+0.25%)
Apr 16, 2018 88.34 89.23 88.23 89.11 5,633,996 +1.63(+1.86%)
Apr 13, 2018 87.67 88.37 86.95 87.48 4,868,075 +0.21(+0.24%)
Apr 12, 2018 86.94 87.80 86.90 87.27 2,451,899 +0.73(+0.85%)
Apr 11, 2018 85.84 87.08 85.69 86.54 1,990,770 +0.06(+0.07%)
Apr 10, 2018 86.10 87.16 86.10 86.48 3,391,853 +1.16(+1.36%)
Apr 09, 2018 86.10 86.68 85.13 85.32 4,828,420 -0.60(-0.69%)
Apr 06, 2018 86.85 86.98 85.15 85.92 5,390,787 -1.51(-1.73%)
Apr 05, 2018 86.96 87.58 85.93 87.43 3,835,505 +0.63(+0.72%)
Apr 04, 2018 84.68 86.85 84.29 86.80 4,696,816 +0.71(+0.82%)
Apr 03, 2018 85.17 86.15 84.64 86.09 5,459,376 +1.39(+1.64%)
Apr 02, 2018 85.10 86.00 83.53 84.70 5,632,553 -0.67(-0.78%)
Mar 29, 2018 85.37 85.37 85.37 0 +1.62(+1.93%)
Mar 28, 2018 83.46 84.57 82.96 83.76 4,673,088 +0.42(+0.50%)
Mar 27, 2018 84.64 85.37 82.95 83.34 4,718,630 -1.25(-1.48%)
Mar 26, 2018 84.07 84.77 83.12 84.59 4,702,863 +1.66(+2.01%)
Mar 23, 2018 85.56 85.78 82.75 82.92 5,245,612 -2.28(-2.67%)
Mar 22, 2018 87.06 87.38 85.04 85.20 5,087,263 -2.61(-2.97%)
Mar 21, 2018 88.25 89.38 87.80 87.81 3,438,267 -0.31(-0.35%)
Mar 20, 2018 88.62 89.18 87.70 88.12 3,080,653 -0.35(-0.40%)
Mar 19, 2018 89.97 90.45 87.64 88.47 4,107,738 -2.00(-2.21%)
Mar 16, 2018 89.38 90.70 89.38 90.47 6,962,393 +0.97(+1.08%)
Mar 15, 2018 88.94 89.73 88.84 89.50 3,332,529 +0.78(+0.88%)
Mar 14, 2018 89.75 89.86 88.52 88.71 2,833,023 -0.46(-0.52%)
Mar 13, 2018 89.48 90.18 89.01 89.18 4,312,732 +0.34(+0.39%)
Mar 12, 2018 89.91 90.34 88.82 88.84 3,830,916 -1.20(-1.33%)
Mar 09, 2018 89.34 90.07 88.84 90.04 3,925,345 +1.29(+1.45%)
Mar 08, 2018 89.24 90.17 87.28 88.75 7,414,228 -0.33(-0.38%)
Mar 07, 2018 89.36 89.08 8,701,248 -0.48(-0.54%)
Mar 06, 2018 87.68 89.76 86.72 89.56 10,528,202 +3.25(+3.77%)
Mar 05, 2018 85.92 86.60 85.35 86.31 6,126,623 +0.36(+0.42%)
Mar 02, 2018 86.27 86.71 85.13 85.95 5,725,899 -0.86(-1.00%)
Mar 01, 2018 85.61 89.15 84.79 86.81 10,668,082 +1.65(+1.93%)
Feb 28, 2018 86.79 86.95 85.14 85.17 4,571,499 -1.04(-1.21%)
Feb 27, 2018 88.29 88.55 86.20 86.21 4,416,608 -1.94(-2.20%)
Feb 26, 2018 87.03 88.45 86.47 88.15 5,016,461 +2.01(+2.33%)
Feb 23, 2018 85.16 86.15 85.11 86.15 5,415,068 +0.43(+0.50%)
Feb 22, 2018 85.36 85.71 4,114,305 +0.31(+0.36%)
Feb 21, 2018 85.44 87.32 85.25 85.40 6,759,890 -0.01(-0.01%)
Feb 20, 2018 86.67 86.99 85.10 85.41 6,408,853 -1.38(-1.59%)
Feb 16, 2018 86.79 86.79 86.79 0 -0.82(-0.93%)
Feb 15, 2018 86.67 87.62 85.44 87.61 6,842,661 +1.38(+1.60%)
Feb 14, 2018 86.30 86.63 85.00 86.22 8,040,553 -0.78(-0.89%)
Feb 13, 2018 85.73 87.79 85.33 87.00 9,343,772 +1.01(+1.18%)
Feb 12, 2018 86.55 86.61 85.26 85.99 8,246,409 -0.06(-0.08%)
Feb 09, 2018 87.44 87.44 83.97 86.05 14,056,700 -2.34(-2.64%)
Feb 08, 2018 90.40 90.99 88.35 88.39 8,633,802 -2.13(-2.35%)
Feb 07, 2018 90.91 91.61 90.28 90.52 8,908,237 -0.65(-0.71%)
Feb 06, 2018 91.09 93.73 88.71 91.16 14,525,113 -1.61(-1.73%)
Feb 05, 2018 93.74 94.06 92.30 92.77 9,956,853 -1.43(-1.52%)
Feb 02, 2018 96.24 96.36 93.44 94.21 11,418,370 -2.46(-2.54%)
Feb 01, 2018 96.43 97.87 95.50 96.66 17,809,638 -6.32(-6.13%)
Jan 31, 2018 103.94 104.32 102.12 102.98 7,151,683 -0.64(-0.62%)
Jan 30, 2018 105.45 105.75 103.61 103.62 5,098,928 -2.05(-1.94%)
Jan 29, 2018 107.38 108.03 105.64 105.67 3,404,374 -1.68(-1.57%)
Jan 26, 2018 106.13 107.35 105.99 107.35 2,527,738 +1.16(+1.09%)
Jan 25, 2018 106.73 106.74 104.91 106.19 3,914,381 -0.32(-0.30%)
Jan 24, 2018 107.18 107.54 105.27 106.52 3,518,464 -0.31(-0.29%)
Jan 23, 2018 107.47 107.47 105.89 106.82 3,650,593 -0.64(-0.59%)
Jan 22, 2018 107.19 107.57 106.07 107.46 3,832,464 -0.18(-0.17%)
Jan 19, 2018 108.27 108.40 106.70 107.64 4,811,486 -0.41(-0.38%)
Jan 18, 2018 108.91 109.62 108.00 108.05 4,167,683 -0.34(-0.31%)
Jan 17, 2018 108.00 108.63 107.08 108.39 4,334,955 +0.91(+0.85%)
Jan 16, 2018 108.72 108.96 106.57 107.48 5,058,353 -0.98(-0.90%)
Jan 12, 2018 108.46 108.46 108.46 0 +0.51(+0.47%)
Jan 11, 2018 105.44 108.20 105.17 107.95 5,257,027 +2.97(+2.83%)
Jan 10, 2018 103.95 105.17 103.93 104.98 3,619,861 +0.55(+0.53%)
Jan 09, 2018 104.53 105.15 104.23 104.43 3,656,116 -0.05(-0.05%)
Jan 08, 2018 103.62 104.76 103.32 104.48 4,009,509 +1.25(+1.21%)
Jan 05, 2018 103.39 104.06 101.73 103.22 4,573,413 +0.31(+0.31%)
Jan 04, 2018 102.73 104.30 102.49 102.91 6,766,573 +0.66(+0.65%)
Jan 03, 2018 100.42 102.47 100.22 102.25 6,992,242 +2.22(+2.22%)
Jan 02, 2018 97.09 100.06 96.75 100.03 6,692,276 +3.66(+3.79%)
Dec 29, 2017 96.37 96.37 96.37 0 +0.08(+0.08%)
Dec 28, 2017 96.65 96.70 95.86 96.29 1,690,275 -0.02(-0.03%)
Dec 27, 2017 95.60 96.36 95.48 96.32 1,864,030 +0.66(+0.69%)
Dec 26, 2017 96.20 96.32 95.52 95.65 1,610,211 -0.31(-0.32%)
Dec 22, 2017 96.25 96.25 95.61 95.96 2,390,375 +0.05(+0.05%)
Dec 21, 2017 96.13 96.13 95.04 95.91 4,165,993 +0.20(+0.21%)
Dec 20, 2017 97.61 97.65 95.62 95.71 4,227,959 -0.54(-0.56%)
Dec 19, 2017 96.38 96.64 95.89 96.25 2,586,639 +0.15(+0.16%)
Dec 18, 2017 96.07 97.00 95.94 96.10 3,190,961 +0.66(+0.69%)
Dec 15, 2017 95.00 95.93 94.88 95.44 6,178,219 +0.94(+0.99%)
Dec 14, 2017 95.72 95.72 94.09 94.50 3,471,343 -1.26(-1.32%)
Dec 13, 2017 95.83 96.52 95.48 95.77 3,153,966 +0.19(+0.20%)
Dec 12, 2017 95.57 96.15 95.13 95.57 3,141,519 +0.09(+0.09%)
Dec 11, 2017 95.51 96.58 95.09 95.48 3,397,261 -1.22(-1.26%)
Dec 08, 2017 96.70 97.17 95.35 96.70 3,746,634 -0.14(-0.14%)
Dec 07, 2017 95.73 97.08 95.32 96.84 4,055,197 +1.16(+1.22%)
Dec 06, 2017 95.80 97.02 95.42 95.68 4,127,855 -1.68(-1.73%)
Dec 05, 2017 100.16 100.26 97.29 97.36 4,562,544 -2.71(-2.71%)
Dec 04, 2017 98.76 101.23 98.76 100.07 5,606,839 +2.76(+2.83%)
Dec 01, 2017 98.59 98.59 96.92 97.31 3,884,496 -0.92(-0.94%)
Nov 30, 2017 96.28 98.68 96.27 98.23 6,814,309 +1.95(+2.02%)
Nov 29, 2017 95.72 96.45 93.40 96.28 5,096,264 +3.11(+3.34%)
Nov 28, 2017 93.11 93.36 92.52 93.17 2,504,282 +0.53(+0.57%)
Nov 27, 2017 91.74 92.74 91.70 92.64 3,783,840 +1.13(+1.24%)
Nov 24, 2017 92.21 92.36 91.37 91.51 1,102,467 -0.51(-0.55%)
Nov 22, 2017 92.15 92.36 91.88 92.02 2,282,530 -0.12(-0.13%)
Nov 21, 2017 91.44 92.32 91.24 92.14 2,723,214 +0.58(+0.64%)
Nov 20, 2017 91.54 91.81 91.25 91.56 3,475,507 +0.21(+0.23%)
Nov 17, 2017 91.67 91.80 91.04 91.35 2,664,748 -0.61(-0.67%)
Nov 16, 2017 91.96 92.38 91.38 91.96 3,113,439 +0.66(+0.72%)
Nov 15, 2017 92.01 92.44 91.12 91.31 2,661,191 -0.95(-1.03%)
Nov 14, 2017 92.45 92.61 91.94 92.26 4,003,103 -0.60(-0.64%)
Nov 13, 2017 92.26 92.90 91.83 92.86 4,080,788 +1.28(+1.40%)
Nov 10, 2017 90.24 91.62 90.03 91.58 3,511,329 +1.22(+1.35%)
Nov 09, 2017 90.59 90.72 89.70 90.36 3,379,917 -0.47(-0.51%)
Nov 08, 2017 91.25 91.29 90.44 90.83 2,954,202 -0.66(-0.72%)
Nov 07, 2017 91.39 92.22 91.23 91.49 3,400,203 +0.02(+0.03%)
Nov 06, 2017 92.80 93.13 91.21 91.46 4,173,886 -1.24(-1.33%)
Nov 03, 2017 93.83 93.83 92.47 92.70 3,683,825 -1.13(-1.21%)
Nov 02, 2017 94.43 94.54 92.36 93.83 4,387,155 -0.47(-0.50%)
Nov 01, 2017 94.69 94.88 94.08 94.31 2,601,387 -0.06(-0.06%)
Oct 31, 2017 95.14 95.37 94.30 94.36 3,112,548 -0.45(-0.47%)
Oct 30, 2017 96.76 96.76 94.61 94.81 4,287,068 -2.14(-2.20%)
Oct 27, 2017 95.79 97.75 95.79 96.95 4,531,566 +1.14(+1.19%)
Oct 26, 2017 94.97 96.98 93.94 95.81 5,112,224 +0.63(+0.66%)
Oct 25, 2017 96.01 96.14 95.09 95.18 4,230,624 -0.92(-0.96%)
Oct 24, 2017 96.49 96.68 96.04 96.10 2,298,771 +0.02(+0.02%)
Oct 23, 2017 96.54 96.67 96.05 96.09 2,556,042 -0.06(-0.07%)
Oct 20, 2017 96.02 96.69 95.95 96.15 3,023,610 +0.27(+0.28%)
Oct 19, 2017 94.48 95.97 94.48 95.88 2,640,067 +1.02(+1.07%)
Oct 18, 2017 94.27 95.36 94.27 94.86 2,602,279 +0.38(+0.40%)
Oct 17, 2017 94.74 94.92 94.26 94.48 1,848,883 -0.53(-0.56%)
Oct 16, 2017 95.23 95.29 94.31 95.01 1,553,526 -0.02(-0.02%)
Oct 13, 2017 96.38 96.43 94.93 95.03 2,074,406 -0.97(-1.01%)
Oct 12, 2017 95.38 96.36 95.26 96.00 2,852,527 +0.52(+0.55%)
Oct 11, 2017 94.84 95.48 94.70 95.48 2,254,446 +0.64(+0.68%)
Oct 10, 2017 94.44 95.22 94.15 94.84 2,570,995 +0.78(+0.83%)
Oct 09, 2017 94.85 95.24 93.87 94.06 2,290,794 -0.44(-0.47%)
Oct 06, 2017 94.73 95.33 94.26 94.50 3,522,714 -0.40(-0.42%)
Oct 05, 2017 93.76 94.90 93.55 94.90 5,580,186 -0.64(-0.67%)
Oct 04, 2017 95.95 96.04 95.28 95.54 2,876,779 -0.57(-0.59%)
Oct 03, 2017 96.61 96.80 95.95 96.11 2,312,934 -0.87(-0.89%)
Oct 02, 2017 96.34 96.99 96.23 96.98 2,478,419 +0.56(+0.58%)
Sep 29, 2017 95.99 96.68 95.89 96.42 3,046,302 +0.39(+0.40%)
Sep 28, 2017 95.19 96.12 95.00 96.03 2,029,324 +0.79(+0.83%)
Sep 27, 2017 95.29 95.68 95.04 95.24 2,867,670 -0.24(-0.25%)
Sep 26, 2017 94.76 95.54 93.93 95.48 3,575,583 +0.56(+0.59%)
Sep 25, 2017 94.80 94.97 94.06 94.92 2,940,853 +0.44(+0.47%)
Sep 22, 2017 94.25 94.78 94.05 94.47 2,345,743 +0.33(+0.35%)
Sep 21, 2017 94.60 94.74 94.00 94.14 2,199,274 -0.46(-0.48%)
Sep 20, 2017 93.90 95.05 93.66 94.60 4,336,647 +0.69(+0.74%)
Sep 19, 2017 94.41 94.72 93.85 93.91 2,493,639 -0.50(-0.53%)
Sep 18, 2017 94.68 95.03 94.26 94.41 2,855,302 -0.25(-0.26%)
Sep 15, 2017 94.74 94.02 94.66 4,248,810 +0.42(+0.44%)
Sep 14, 2017 93.70 94.32 93.53 94.24 2,619,106 +0.26(+0.27%)
Sep 13, 2017 93.81 94.46 93.66 93.98 2,867,999 -0.07(-0.08%)
Sep 12, 2017 93.32 94.36 93.12 94.06 2,680,006 +0.76(+0.82%)
Sep 11, 2017 92.73 93.43 92.58 93.29 2,517,824 +0.92(+1.00%)
Sep 08, 2017 92.02 92.66 91.58 92.37 2,049,373 +0.31(+0.33%)
Sep 07, 2017 91.43 92.15 91.43 92.07 2,013,094 +0.69(+0.76%)
Sep 06, 2017 91.73 91.98 91.31 91.38 2,670,930 -0.09(-0.10%)
Sep 05, 2017 91.62 91.82 91.16 91.46 2,206,325 -0.38(-0.41%)
Sep 01, 2017 92.11 92.36 91.84 91.84 1,929,620 +0.02(+0.03%)
Aug 31, 2017 92.71 92.71 91.44 91.82 4,063,110 -0.49(-0.53%)
Aug 30, 2017 92.23 92.85 92.23 92.31 2,451,866 +0.06(+0.07%)
Aug 29, 2017 91.17 92.34 90.69 92.24 2,594,553 +0.88(+0.97%)
Aug 28, 2017 91.36 91.58 91.19 91.36 2,401,395 +0.31(+0.34%)
Aug 25, 2017 91.32 91.62 90.99 91.05 2,509,811 +0.04(+0.04%)
Aug 24, 2017 91.40 91.50 90.92 91.01 1,429,274 -0.16(-0.18%)
Aug 23, 2017 91.62 91.62 90.93 91.17 1,903,619 -0.84(-0.92%)
Aug 22, 2017 91.53 92.20 91.40 92.01 1,985,549 +0.62(+0.68%)
Aug 21, 2017 91.00 91.69 90.87 91.39 1,812,512 +0.39(+0.43%)
Aug 18, 2017 90.67 91.69 90.47 91.00 2,801,528 +0.34(+0.37%)
Aug 17, 2017 92.01 92.18 90.65 90.66 3,038,909 -1.48(-1.60%)
Aug 16, 2017 91.74 92.60 91.70 92.14 2,735,528 +0.47(+0.51%)
Aug 15, 2017 91.27 91.87 91.13 91.67 2,473,413 +0.39(+0.43%)
Aug 14, 2017 90.07 91.36 89.99 91.28 3,020,298 +1.81(+2.02%)
Aug 11, 2017 89.51 90.31 89.35 89.47 2,588,037 +0.42(+0.47%)
Aug 10, 2017 89.55 89.78 89.03 89.05 2,562,949 -0.53(-0.59%)
Aug 09, 2017 89.23 89.66 89.03 89.58 2,369,925 +0.41(+0.46%)
Aug 08, 2017 90.05 90.21 89.10 89.17 3,524,692 +0.02(+0.03%)
Aug 07, 2017 89.26 89.28 88.80 89.15 2,128,152 -0.15(-0.17%)
Aug 04, 2017 88.95 89.33 88.56 89.30 2,742,269 +0.42(+0.48%)
Aug 03, 2017 88.44 89.08 88.33 88.88 3,156,158 +0.21(+0.23%)
Aug 02, 2017 87.56 88.82 87.54 88.67 2,830,954 +0.87(+0.99%)
Aug 01, 2017 88.30 88.30 87.39 87.80 3,342,081 -0.10(-0.11%)
Jul 31, 2017 87.70 88.46 87.63 87.90 4,472,365 +0.50(+0.57%)
Jul 28, 2017 86.37 87.59 86.01 87.39 5,364,042 +1.49(+1.73%)
Jul 27, 2017 88.46 88.46 85.26 85.90 9,342,995 -3.59(-4.01%)
Jul 26, 2017 90.49 90.56 89.40 89.49 3,736,520 -0.74(-0.82%)
Jul 25, 2017 89.92 90.66 89.59 90.23 2,784,832 +0.85(+0.95%)
Jul 24, 2017 89.64 89.72 89.24 89.38 2,881,077 -0.42(-0.47%)
Jul 21, 2017 89.54 90.13 89.38 89.80 2,224,666 +0.08(+0.09%)
Jul 20, 2017 90.22 90.22 89.60 89.72 2,807,048 -0.33(-0.36%)
Jul 19, 2017 89.03 90.05 88.67 90.05 3,189,383 +0.92(+1.04%)
Jul 18, 2017 89.23 89.38 88.88 89.12 2,688,521 -0.16(-0.18%)
Jul 17, 2017 89.16 89.47 88.76 89.28 3,281,484 -0.30(-0.34%)
Jul 14, 2017 88.48 89.74 88.34 89.58 4,110,318 +1.00(+1.12%)
Jul 13, 2017 88.00 88.92 87.80 88.59 2,868,368 +0.47(+0.53%)
Jul 12, 2017 88.17 88.55 87.78 88.12 2,755,471 +0.40(+0.45%)
Jul 11, 2017 87.86 87.96 87.31 87.72 2,240,921 -0.11(-0.13%)
Jul 10, 2017 87.74 88.13 87.50 87.83 2,131,555 -0.12(-0.14%)
Jul 07, 2017 87.22 88.16 86.99 87.95 2,186,774 +0.89(+1.03%)
Jul 06, 2017 88.08 86.94 87.06 2,054,396 -1.02(-1.16%)
Jul 05, 2017 88.12 88.58 87.86 88.08 2,043,669 -0.07(-0.08%)
Jul 03, 2017 88.38 88.97 88.13 88.15 1,616,445 +0.02(+0.02%)
Jun 30, 2017 87.83 88.47 87.47 88.13 2,733,025 +0.65(+0.74%)
Jun 29, 2017 87.44 87.86 87.20 87.49 2,771,526 -0.24(-0.27%)
Jun 28, 2017 87.97 88.37 87.35 87.73 3,759,822 +0.33(+0.37%)
Jun 27, 2017 88.24 88.81 87.40 87.40 2,703,558 -1.07(-1.21%)
Jun 26, 2017 88.19 88.90 88.07 88.47 2,760,144 +0.59(+0.67%)
Jun 23, 2017 87.04 88.70 86.84 87.88 5,461,014 +0.96(+1.10%)
Jun 22, 2017 86.68 87.31 86.62 86.92 2,024,621 -0.10(-0.11%)
Jun 21, 2017 87.52 87.55 86.76 87.02 3,509,570 -0.33(-0.38%)
Jun 20, 2017 88.34 88.36 87.33 87.35 2,611,238 -1.00(-1.14%)
Jun 19, 2017 88.29 88.60 87.85 88.36 2,698,861 +0.22(+0.25%)
Jun 16, 2017 88.11 88.52 87.69 88.13 5,154,165 +0.26(+0.30%)
Jun 15, 2017 86.72 87.93 86.72 87.87 2,900,570 +0.69(+0.80%)
Jun 14, 2017 87.61 87.85 86.91 87.18 3,054,528 -0.37(-0.42%)
Jun 13, 2017 86.91 87.66 86.83 87.54 3,146,100 +0.73(+0.84%)
Jun 12, 2017 85.30 86.83 85.43 86.82 4,188,687 +1.52(+1.78%)
Jun 09, 2017 84.88 85.32 84.42 85.30 3,556,345 +0.22(+0.26%)
Jun 08, 2017 85.42 84.65 85.07 2,913,689 +0.06(+0.07%)
Jun 07, 2017 85.60 85.66 84.70 85.02 3,064,520 -0.60(-0.70%)
Jun 06, 2017 85.93 86.02 85.55 85.62 3,254,740 -0.41(-0.48%)
Jun 05, 2017 85.66 86.45 85.47 86.03 3,287,417 +0.22(+0.26%)
Jun 02, 2017 85.86 86.77 85.25 85.81 5,248,499 +0.01(+0.01%)
Jun 01, 2017 84.87 86.15 84.24 85.80 6,063,552 +1.35(+1.59%)
May 31, 2017 85.35 85.43 83.94 84.45 6,283,085 -0.67(-0.79%)
May 30, 2017 84.09 85.60 83.89 85.12 3,012,535 +0.75(+0.89%)
May 26, 2017 84.32 84.55 84.10 84.37 2,291,202 -0.06(-0.07%)
May 25, 2017 83.82 84.47 83.70 84.43 3,001,223 +0.97(+1.17%)
May 24, 2017 82.74 83.53 82.67 83.46 2,380,109 +0.41(+0.50%)
May 23, 2017 82.62 83.14 82.40 83.04 2,634,560 +0.33(+0.40%)
May 22, 2017 82.36 82.91 82.17 82.71 2,404,184 +0.29(+0.35%)
May 19, 2017 82.28 82.79 82.09 82.42 2,962,805 +0.18(+0.22%)
May 18, 2017 82.04 82.60 81.38 82.24 3,627,322 +0.25(+0.31%)
May 17, 2017 83.28 82.99 81.91 81.98 3,856,146 -1.30(-1.56%)
May 16, 2017 83.91 83.97 82.82 83.28 3,084,693 -0.63(-0.75%)
May 15, 2017 83.32 84.06 83.06 83.91 3,253,550 +0.92(+1.11%)
May 12, 2017 82.72 83.13 82.60 82.99 2,575,184 -0.02(-0.02%)
May 11, 2017 82.99 83.08 82.07 83.00 3,860,662 -0.10(-0.12%)
May 10, 2017 83.86 83.91 82.84 83.10 4,696,146 -1.11(-1.32%)
May 09, 2017 85.04 85.12 83.88 84.21 2,955,105 -0.80(-0.94%)
May 08, 2017 84.88 85.07 84.39 85.01 3,172,625 +0.07(+0.08%)
May 05, 2017 84.85 85.04 84.62 84.94 2,809,747 +0.30(+0.35%)
May 04, 2017 84.92 85.26 84.28 84.64 2,206,097 -0.24(-0.28%)
May 03, 2017 84.51 84.97 84.28 84.88 2,414,427 +0.34(+0.40%)
May 02, 2017 84.29 84.69 84.25 84.54 2,414,148 +0.30(+0.36%)
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.