Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 84.98 85.25 84.68 85.10 2,916,890 -0.12(-0.15%)
Aug 30, 2016 85.16 85.38 84.96 85.23 1,745,928 +0.20(+0.24%)
Aug 29, 2016 85.12 85.22 84.86 85.02 2,470,037 +0.13(+0.16%)
Aug 26, 2016 85.10 85.57 84.61 84.89 2,467,831 -0.30(-0.35%)
Aug 25, 2016 85.47 85.47 84.94 85.19 2,367,953 -0.24(-0.28%)
Aug 24, 2016 85.29 85.53 84.98 85.43 3,560,346 +0.16(+0.18%)
Aug 23, 2016 85.58 85.90 85.24 85.27 2,759,385 -0.30(-0.36%)
Aug 22, 2016 86.00 86.00 85.45 85.58 2,645,748 -0.58(-0.67%)
Aug 19, 2016 86.04 86.29 85.77 86.15 2,070,647 +0.06(+0.07%)
Aug 18, 2016 85.73 86.11 85.69 86.09 2,353,052 +0.19(+0.23%)
Aug 17, 2016 85.56 85.95 85.34 85.90 1,980,091 +0.34(+0.39%)
Aug 16, 2016 85.19 85.69 85.19 85.56 1,626,427 -0.03(-0.04%)
Aug 15, 2016 85.74 86.29 85.56 85.59 1,987,714 -0.05(-0.05%)
Aug 12, 2016 85.69 85.76 85.41 85.64 2,182,579 -0.16(-0.19%)
Aug 11, 2016 85.06 85.90 85.06 85.80 3,601,513 +0.79(+0.93%)
Aug 10, 2016 84.81 85.11 84.63 85.01 1,962,736 +0.18(+0.21%)
Aug 09, 2016 84.39 85.11 84.33 84.83 2,314,089 +0.53(+0.63%)
Aug 08, 2016 84.40 84.65 83.99 84.30 2,632,896 +0.13(+0.16%)
Aug 05, 2016 83.61 84.26 83.51 84.17 3,118,811 +0.74(+0.88%)
Aug 04, 2016 83.86 84.33 83.39 83.43 2,838,383 -0.35(-0.42%)
Aug 03, 2016 83.09 83.84 83.09 83.78 3,018,048 +0.64(+0.77%)
Aug 02, 2016 83.49 83.66 82.72 83.14 3,154,170 -0.43(-0.51%)
Aug 01, 2016 83.67 83.99 83.27 83.57 3,663,909 -0.07(-0.08%)
Jul 29, 2016 82.78 83.90 81.98 83.64 5,162,177 -0.49(-0.58%)
Jul 28, 2016 83.77 84.34 83.72 84.12 5,790,861 -0.05(-0.06%)
Jul 27, 2016 85.19 85.48 84.07 84.18 6,157,278 -1.21(-1.42%)
Jul 26, 2016 85.30 85.44 84.97 85.39 1,815,337 +0.21(+0.25%)
Jul 25, 2016 85.26 85.43 85.04 85.18 1,710,791 -0.20(-0.24%)
Jul 22, 2016 84.93 85.47 84.77 85.38 2,601,074 +0.36(+0.43%)
Jul 21, 2016 85.39 85.49 84.78 85.02 1,571,709 -0.54(-0.63%)
Jul 20, 2016 85.65 85.84 85.36 85.56 1,718,814 -0.04(-0.05%)
Jul 19, 2016 85.57 85.72 85.32 85.60 1,850,706 -0.20(-0.23%)
Jul 18, 2016 85.90 86.17 85.59 85.80 2,539,069 -0.10(-0.12%)
Jul 15, 2016 86.50 86.50 85.66 85.90 2,947,523 -0.36(-0.42%)
Jul 14, 2016 86.17 86.52 85.87 86.27 3,249,998 +0.55(+0.64%)
Jul 13, 2016 85.36 85.80 85.09 85.72 2,316,639 +0.39(+0.45%)
Jul 12, 2016 85.49 85.68 85.01 85.33 3,063,745 +0.22(+0.25%)
Jul 11, 2016 84.40 85.35 84.39 85.11 2,894,323 +0.38(+0.45%)
Jul 08, 2016 83.91 84.99 83.44 84.73 3,161,149 +1.29(+1.55%)
Jul 07, 2016 83.32 83.72 83.19 83.44 3,029,344 +0.10(+0.12%)
Jul 06, 2016 83.80 83.94 82.54 83.34 4,223,273 -0.56(-0.67%)
Jul 05, 2016 83.71 83.95 83.20 83.91 3,648,878 +0.07(+0.08%)
Jul 01, 2016 83.25 83.84 83.84 83.84 3,610,493 +0.50(+0.59%)
Jun 30, 2016 82.58 83.36 82.11 83.34 3,454,918 +1.07(+1.30%)
Jun 29, 2016 81.63 82.54 81.48 82.27 3,526,713 +1.28(+1.58%)
Jun 28, 2016 80.81 81.28 80.23 81.00 4,133,937 +0.71(+0.89%)
Jun 27, 2016 80.00 80.37 79.33 80.29 4,670,940 -0.50(-0.61%)
Jun 24, 2016 80.94 81.68 80.30 80.78 4,688,494 -2.17(-2.62%)
Jun 23, 2016 82.61 83.23 82.51 82.95 3,929,913 +0.98(+1.20%)
Jun 22, 2016 82.42 82.61 81.60 81.97 4,639,744 -0.56(-0.67%)
Jun 21, 2016 82.27 82.75 81.96 82.53 4,766,722 +0.44(+0.54%)
Jun 20, 2016 81.48 82.55 81.48 82.09 4,166,848 +0.84(+1.03%)
Jun 17, 2016 80.66 81.28 80.54 81.25 4,416,796 +0.63(+0.78%)
Jun 16, 2016 80.04 80.73 79.62 80.63 3,429,079 +0.25(+0.31%)
Jun 15, 2016 80.57 80.96 80.36 80.38 3,656,947 +0.12(+0.15%)
Jun 14, 2016 80.19 80.49 79.76 80.25 2,477,290 +0.07(+0.09%)
Jun 13, 2016 80.81 81.04 80.16 80.19 3,352,320 -0.68(-0.84%)
Jun 10, 2016 80.72 80.88 80.32 80.87 3,413,279 -0.35(-0.43%)
Jun 09, 2016 80.60 81.31 80.55 81.21 2,082,885 +0.22(+0.27%)
Jun 08, 2016 80.39 81.20 80.32 81.00 2,466,681 +0.63(+0.79%)
Jun 07, 2016 79.88 80.83 79.78 80.36 2,482,865 +0.59(+0.74%)
Jun 06, 2016 79.69 80.40 79.54 79.78 2,807,743 -0.01(-0.01%)
Jun 03, 2016 79.40 79.88 78.88 79.78 2,587,423 +0.05(+0.07%)
Jun 02, 2016 79.49 79.84 79.45 79.73 2,881,553 +0.12(+0.16%)
Jun 01, 2016 79.75 79.77 79.17 79.60 2,281,732 -0.15(-0.19%)
May 31, 2016 79.98 80.17 79.57 79.76 4,136,098 +0.09(+0.11%)
May 27, 2016 79.54 79.67 79.67 79.67 2,569,119 +0.41(+0.52%)
May 26, 2016 79.34 79.54 79.07 79.26 2,372,412 +0.12(+0.15%)
May 25, 2016 79.03 79.43 79.03 79.15 2,133,254 +0.25(+0.31%)
May 24, 2016 78.53 79.19 78.51 78.90 3,159,702 +0.69(+0.88%)
May 23, 2016 78.75 78.76 78.15 78.21 3,312,072 -0.33(-0.41%)
May 20, 2016 78.63 79.23 78.41 78.54 3,770,192 +0.17(+0.22%)
May 19, 2016 77.95 78.81 77.72 78.37 3,199,857 -0.01(-0.01%)
May 18, 2016 78.02 78.78 77.41 78.37 4,452,114 +0.16(+0.21%)
May 17, 2016 78.59 79.19 77.93 78.21 3,186,120 -0.43(-0.55%)
May 16, 2016 78.00 78.88 77.89 78.65 2,732,209 +0.77(+0.98%)
May 13, 2016 78.66 78.98 77.47 77.88 3,668,789 -0.87(-1.11%)
May 12, 2016 79.01 79.20 77.93 78.75 4,383,858 +0.09(+0.12%)
May 11, 2016 79.72 79.90 78.66 78.66 3,446,896 -0.92(-1.16%)
May 10, 2016 78.85 79.60 78.85 79.58 3,055,881 +0.74(+0.93%)
May 09, 2016 78.53 78.99 78.32 78.85 3,225,023 +0.45(+0.57%)
May 06, 2016 78.61 78.82 77.27 78.40 4,764,903 -0.02(-0.03%)
May 05, 2016 79.31 79.41 78.31 78.42 5,138,574 -0.74(-0.94%)
May 04, 2016 79.57 79.85 79.08 79.17 3,288,309 -0.98(-1.22%)
May 03, 2016 79.99 80.30 79.21 80.14 2,828,781 -0.29(-0.36%)
May 02, 2016 80.86 81.08 80.30 80.43 3,783,894 -0.24(-0.30%)
Apr 29, 2016 80.33 80.96 80.14 80.67 3,277,838 +0.12(+0.15%)
Apr 28, 2016 80.70 81.80 79.90 80.55 5,482,877 -1.19(-1.46%)
Apr 27, 2016 81.60 82.02 80.96 81.74 3,740,470 +0.18(+0.22%)
Apr 26, 2016 80.87 81.65 80.86 81.56 2,887,118 +0.89(+1.10%)
Apr 25, 2016 80.69 80.86 80.17 80.67 2,255,685 -0.35(-0.43%)
Apr 22, 2016 80.93 81.39 80.76 81.02 2,821,589 +0.41(+0.50%)
Apr 21, 2016 81.23 81.44 80.57 80.61 2,848,841 -0.91(-1.11%)
Apr 20, 2016 82.12 82.32 81.49 81.52 2,543,394 -0.51(-0.63%)
Apr 19, 2016 81.59 82.16 81.52 82.03 2,646,827 +0.51(+0.62%)
Apr 18, 2016 81.01 81.59 80.68 81.52 1,736,647 +0.49(+0.61%)
Apr 15, 2016 80.83 81.37 80.72 81.03 3,475,401 +0.35(+0.44%)
Apr 14, 2016 81.09 81.37 80.47 80.68 2,724,731 -0.35(-0.44%)
Apr 13, 2016 81.06 81.51 80.98 81.03 2,605,985 +0.24(+0.29%)
Apr 12, 2016 79.90 81.10 79.85 80.80 3,328,561 +1.05(+1.32%)
Apr 11, 2016 80.32 80.86 79.70 79.74 2,503,932 -0.35(-0.43%)
Apr 08, 2016 80.22 80.86 79.88 80.09 2,259,885 +0.25(+0.31%)
Apr 07, 2016 79.77 80.20 79.40 79.84 2,745,121 -0.52(-0.65%)
Apr 06, 2016 79.87 80.49 79.44 80.37 3,140,285 +0.58(+0.72%)
Apr 05, 2016 80.16 80.41 79.65 79.79 2,837,651 -0.74(-0.92%)
Apr 04, 2016 80.65 81.19 80.35 80.53 3,641,859 -0.05(-0.07%)
Apr 01, 2016 80.56 80.86 80.17 80.58 3,600,432 -0.40(-0.49%)
Mar 31, 2016 81.12 81.31 80.82 80.98 4,303,058 -0.20(-0.25%)
Mar 30, 2016 81.66 81.86 81.13 81.18 2,966,660 -0.28(-0.35%)
Mar 29, 2016 80.56 81.62 80.33 81.46 2,589,720 +0.80(+0.99%)
Mar 28, 2016 80.91 81.06 80.53 80.66 2,514,823 -0.28(-0.35%)
Mar 24, 2016 80.10 80.95 80.95 80.95 2,600,551 +0.42(+0.52%)
Mar 23, 2016 80.42 80.78 80.28 80.53 2,878,832 +0.02(+0.02%)
Mar 22, 2016 80.20 80.86 80.09 80.51 3,233,352 -0.22(-0.28%)
Mar 21, 2016 80.33 80.98 80.18 80.73 3,633,230 +0.12(+0.15%)
Mar 18, 2016 79.77 80.93 79.72 80.61 6,464,871 +0.95(+1.20%)
Mar 17, 2016 79.18 80.14 78.78 79.66 6,044,857 +1.60(+2.05%)
Mar 16, 2016 77.70 78.41 77.32 78.06 2,932,975 +0.19(+0.25%)
Mar 15, 2016 77.52 77.96 77.23 77.87 2,339,593 +0.10(+0.13%)
Mar 14, 2016 77.21 78.01 77.15 77.77 2,731,304 +0.36(+0.47%)
Mar 11, 2016 76.91 77.62 76.91 77.41 3,015,255 +0.73(+0.95%)
Mar 10, 2016 76.83 76.83 75.90 76.68 3,197,753 +0.24(+0.31%)
Mar 09, 2016 76.40 76.89 75.93 76.44 4,484,026 -0.81(-1.05%)
Mar 08, 2016 77.19 78.04 77.06 77.26 3,887,457 -0.52(-0.67%)
Mar 07, 2016 76.75 77.83 76.60 77.78 4,362,683 +0.69(+0.90%)
Mar 04, 2016 76.43 77.15 76.40 77.09 4,935,780 +0.60(+0.78%)
Mar 03, 2016 75.58 76.60 75.51 76.49 3,309,668 +0.65(+0.86%)
Mar 02, 2016 75.31 75.99 75.30 75.84 3,391,749 +0.31(+0.42%)
Mar 01, 2016 74.81 75.59 74.50 75.52 3,473,476 +1.39(+1.87%)
Feb 29, 2016 74.81 75.02 74.10 74.13 4,068,707 -0.68(-0.91%)
Feb 26, 2016 75.22 75.64 74.79 74.81 3,090,989 -0.22(-0.29%)
Feb 25, 2016 74.60 75.13 74.08 75.03 2,795,990 +0.65(+0.88%)
Feb 24, 2016 73.85 74.50 73.24 74.38 3,082,513 -0.08(-0.10%)
Feb 23, 2016 74.56 74.65 73.72 74.45 4,818,566 -0.81(-1.07%)
Feb 22, 2016 74.76 75.94 75.18 75.26 3,352,874 +0.50(+0.67%)
Feb 19, 2016 74.65 74.85 74.08 74.76 3,012,543 -0.07(-0.09%)
Feb 18, 2016 75.11 75.28 74.66 74.83 3,457,545 -0.05(-0.06%)
Feb 17, 2016 75.26 75.79 74.86 74.88 3,942,888 -0.20(-0.26%)
Feb 16, 2016 74.58 75.42 74.27 75.07 4,208,527 +1.00(+1.35%)
Feb 12, 2016 73.31 74.08 74.08 74.08 4,288,660 +1.65(+2.27%)
Feb 11, 2016 72.06 72.90 71.77 72.43 5,116,101 -0.78(-1.07%)
Feb 10, 2016 74.30 74.65 73.04 73.22 4,769,961 -1.07(-1.45%)
Feb 09, 2016 73.39 75.30 73.36 74.29 7,123,763 +0.18(+0.24%)
Feb 08, 2016 71.90 74.21 71.84 74.11 5,965,329 +1.47(+2.02%)
Feb 05, 2016 73.02 73.64 72.42 72.64 5,610,112 -0.67(-0.91%)
Feb 04, 2016 72.61 73.89 72.49 73.31 7,280,471 +0.70(+0.96%)
Feb 03, 2016 72.54 72.92 71.58 72.61 6,376,176 +0.49(+0.68%)
Feb 02, 2016 72.45 73.12 71.61 72.13 10,022,767 +0.46(+0.65%)
Feb 01, 2016 70.11 71.98 70.11 71.66 7,246,408 +0.67(+0.94%)
Jan 29, 2016 69.80 71.03 69.80 70.99 6,854,166 +1.68(+2.42%)
Jan 28, 2016 69.29 69.78 68.75 69.32 3,001,845 +0.10(+0.14%)
Jan 27, 2016 69.32 70.18 68.84 69.22 4,376,442 -0.05(-0.07%)
Jan 26, 2016 68.49 69.56 68.46 69.26 3,029,654 +1.15(+1.69%)
Jan 25, 2016 68.53 68.75 67.91 68.11 2,717,322 -0.37(-0.53%)
Jan 22, 2016 68.76 69.08 68.03 68.48 3,762,581 +0.63(+0.93%)
Jan 21, 2016 67.65 68.70 66.97 67.85 4,552,048 +0.28(+0.42%)
Jan 20, 2016 67.84 68.10 66.50 67.56 6,350,114 -1.26(-1.83%)
Jan 19, 2016 69.19 69.66 68.23 68.82 4,937,236 +0.24(+0.34%)
Jan 15, 2016 68.23 68.58 68.58 68.58 7,167,460 -0.85(-1.22%)
Jan 14, 2016 69.17 69.99 68.25 69.43 5,253,816 +0.41(+0.60%)
Jan 13, 2016 71.08 71.43 68.63 69.02 5,611,713 -1.82(-2.57%)
Jan 12, 2016 69.82 70.91 69.82 70.84 5,823,628 +1.02(+1.46%)
Jan 11, 2016 69.91 70.03 69.09 69.82 4,573,911 +0.21(+0.30%)
Jan 08, 2016 70.72 70.84 69.48 69.61 5,174,019 -0.92(-1.31%)
Jan 07, 2016 70.86 71.58 70.28 70.53 4,976,546 -1.39(-1.93%)
Jan 06, 2016 72.28 72.77 71.68 71.92 3,207,291 -1.04(-1.42%)
Jan 05, 2016 72.24 73.20 72.00 72.96 3,721,990 +0.72(+0.99%)
Jan 04, 2016 72.62 72.67 71.65 72.24 4,897,973 -1.06(-1.44%)
Dec 31, 2015 73.81 73.30 73.30 73.30 2,860,157 -0.66(-0.89%)
Dec 30, 2015 74.27 74.43 73.91 73.95 2,267,734 -0.48(-0.64%)
Dec 29, 2015 74.12 74.54 74.01 74.43 2,216,728 +0.55(+0.74%)
Dec 28, 2015 74.00 74.09 73.35 73.89 2,986,196 -0.26(-0.35%)
Dec 24, 2015 73.88 74.14 74.14 74.14 1,966,112 +0.08(+0.10%)
Dec 23, 2015 74.25 74.41 73.79 74.07 6,317,590 -0.58(-0.78%)
Dec 22, 2015 74.30 74.88 73.59 74.65 3,227,772 +0.85(+1.15%)
Dec 21, 2015 75.04 75.26 73.38 73.80 4,346,860 -0.85(-1.13%)
Dec 18, 2015 75.35 75.47 73.81 74.65 9,260,076 -1.52(-2.00%)
Dec 17, 2015 78.00 78.04 76.16 76.17 6,290,518 -0.39(-0.51%)
Dec 16, 2015 75.86 76.83 75.55 76.56 4,564,236 +1.23(+1.63%)
Dec 15, 2015 75.06 75.84 74.74 75.33 4,508,535 +0.78(+1.05%)
Dec 14, 2015 74.24 74.58 72.99 74.55 5,424,007 +0.31(+0.42%)
Dec 11, 2015 75.26 75.41 74.08 74.24 7,544,327 -2.28(-2.98%)
Dec 10, 2015 76.59 77.24 76.45 76.51 4,243,979 -0.01(-0.01%)
Dec 09, 2015 77.02 77.65 76.24 76.52 4,094,564 -0.53(-0.69%)
Dec 08, 2015 77.47 77.69 76.78 77.05 4,479,284 -0.98(-1.26%)
Dec 07, 2015 78.46 78.65 77.63 78.04 3,310,325 -0.62(-0.78%)
Dec 04, 2015 78.03 78.75 77.85 78.65 4,674,960 +0.74(+0.95%)
Dec 03, 2015 78.79 79.01 77.62 77.91 5,156,703 -0.77(-0.98%)
Dec 02, 2015 79.01 79.16 78.49 78.68 4,696,105 -0.82(-1.03%)
Dec 01, 2015 78.81 79.60 78.57 79.51 4,495,484 +1.04(+1.33%)
Nov 30, 2015 79.26 79.52 78.46 78.46 5,246,821 -0.89(-1.12%)
Nov 27, 2015 79.06 79.53 79.00 79.35 1,252,529 +0.53(+0.67%)
Nov 25, 2015 78.73 78.83 78.83 78.83 1,778,506 +0.07(+0.09%)
Nov 24, 2015 78.51 79.02 78.20 78.76 2,045,023 -0.14(-0.18%)
Nov 23, 2015 79.32 79.67 78.66 78.91 3,006,864 -0.39(-0.49%)
Nov 20, 2015 79.66 79.98 79.17 79.29 3,474,781 +0.00(+0.00%)
Nov 19, 2015 79.22 79.74 78.94 79.29 2,038,502 +0.32(+0.41%)
Nov 18, 2015 78.62 79.11 78.17 78.97 2,811,605 +0.41(+0.52%)
Nov 17, 2015 78.72 79.40 78.32 78.56 2,754,745 +0.00(+0.00%)
Nov 16, 2015 77.47 78.59 77.42 78.56 2,916,903 +1.04(+1.34%)
Nov 13, 2015 78.56 78.56 77.26 77.53 4,088,693 -0.62(-0.80%)
Nov 12, 2015 78.83 78.95 78.04 78.15 4,327,280 -1.12(-1.41%)
Nov 11, 2015 79.11 79.70 78.63 79.27 3,421,280 +0.35(+0.44%)
Nov 10, 2015 78.65 79.36 78.36 78.92 2,840,896 +0.25(+0.32%)
Nov 09, 2015 79.04 79.25 78.29 78.67 4,517,198 -0.74(-0.93%)
Nov 06, 2015 78.49 79.44 78.19 79.41 3,804,453 +0.57(+0.73%)
Nov 05, 2015 78.76 79.16 78.45 78.84 3,359,220 +0.17(+0.22%)
Nov 04, 2015 79.15 79.24 78.45 78.67 3,724,700 -0.36(-0.46%)
Nov 03, 2015 78.88 79.44 78.46 79.03 3,683,123 -0.07(-0.09%)
Nov 02, 2015 77.92 79.22 77.91 79.10 3,501,041 +1.17(+1.50%)
Oct 30, 2015 78.26 78.49 77.86 77.92 4,273,518 -0.34(-0.43%)
Oct 29, 2015 77.74 78.38 77.45 78.26 3,652,135 +0.64(+0.82%)
Oct 28, 2015 78.05 78.21 76.98 77.63 4,683,595 -0.36(-0.46%)
Oct 27, 2015 77.75 79.09 77.12 77.98 6,801,425 -2.33(-2.90%)
Oct 26, 2015 80.89 81.18 80.15 80.31 4,607,355 -0.47(-0.58%)
Oct 23, 2015 81.12 81.12 79.78 80.78 5,367,778 +0.28(+0.35%)
Oct 22, 2015 80.03 80.65 79.91 80.50 4,720,089 +0.88(+1.11%)
Oct 21, 2015 79.29 80.50 79.29 79.62 4,368,007 +0.53(+0.67%)
Oct 20, 2015 78.66 79.25 78.55 79.09 2,972,929 +0.23(+0.29%)
Oct 19, 2015 78.33 78.91 78.33 78.86 3,036,465 +0.23(+0.30%)
Oct 16, 2015 78.71 78.81 78.17 78.63 2,754,108 +0.11(+0.14%)
Oct 15, 2015 78.17 78.65 77.85 78.51 3,764,397 +0.71(+0.91%)
Oct 14, 2015 78.17 78.39 77.57 77.80 2,944,850 -0.33(-0.43%)
Oct 13, 2015 78.40 79.11 78.12 78.14 4,046,565 -0.84(-1.06%)
Oct 12, 2015 78.35 78.98 78.17 78.98 2,369,799 +0.55(+0.70%)
Oct 09, 2015 78.20 78.80 78.13 78.42 3,197,048 +0.23(+0.29%)
Oct 08, 2015 77.31 78.32 77.21 78.20 3,555,828 +0.86(+1.12%)
Oct 07, 2015 77.15 77.89 76.73 77.33 3,867,397 +0.61(+0.80%)
Oct 06, 2015 77.07 77.11 76.25 76.72 3,092,313 -0.08(-0.10%)
Oct 05, 2015 75.45 77.15 75.45 76.80 4,082,676 +1.63(+2.16%)
Oct 02, 2015 73.42 75.17 73.34 75.17 4,699,394 +0.61(+0.81%)
Oct 01, 2015 74.88 74.97 73.99 74.57 4,036,599 -0.08(-0.11%)
Sep 30, 2015 74.85 75.11 74.11 74.65 3,946,348 +0.42(+0.56%)
Sep 29, 2015 73.55 74.36 73.32 74.23 3,458,514 +0.66(+0.89%)
Sep 28, 2015 74.07 74.49 73.51 73.58 3,303,758 -1.13(-1.51%)
Sep 25, 2015 74.19 75.28 73.89 74.70 4,355,095 +0.95(+1.29%)
Sep 24, 2015 73.51 74.08 73.04 73.75 5,058,142 -0.05(-0.07%)
Sep 23, 2015 74.39 74.50 73.80 73.80 4,489,189 -0.71(-0.95%)
Sep 22, 2015 74.50 75.10 74.17 74.51 4,768,375 -0.86(-1.14%)
Sep 21, 2015 74.50 75.43 74.31 75.38 4,025,236 +1.01(+1.35%)
Sep 18, 2015 75.57 75.60 74.19 74.37 6,778,796 -1.74(-2.29%)
Sep 17, 2015 75.92 76.99 75.53 76.11 5,129,219 +0.41(+0.54%)
Sep 16, 2015 75.60 75.87 74.85 75.70 4,279,803 -0.33(-0.44%)
Sep 15, 2015 74.05 76.25 73.87 76.03 6,883,582 +2.66(+3.62%)
Sep 14, 2015 73.57 73.67 73.01 73.38 2,363,905 -0.13(-0.17%)
Sep 11, 2015 72.97 73.51 72.76 73.51 2,814,687 +0.27(+0.37%)
Sep 10, 2015 73.41 73.78 72.98 73.23 3,871,276 -0.17(-0.24%)
Sep 09, 2015 74.62 74.78 73.29 73.41 3,666,366 -0.67(-0.90%)
Sep 08, 2015 73.24 74.11 72.87 74.07 3,778,215 +1.99(+2.76%)
Sep 04, 2015 72.00 72.08 72.08 72.08 4,407,718 -1.11(-1.52%)
Sep 03, 2015 73.51 73.71 72.93 73.20 4,389,460 +0.05(+0.06%)
Sep 02, 2015 72.83 73.17 71.99 73.15 4,731,533 +1.14(+1.59%)
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.