Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 88.34 88.97 86.88 86.95 4,436,625 -0.43(-0.50%)
Oct 30, 2018 86.17 87.77 85.46 87.38 3,734,453 +1.58(+1.85%)
Oct 29, 2018 86.97 87.67 84.74 85.80 4,111,068 -0.15(-0.17%)
Oct 26, 2018 86.92 87.44 85.23 85.94 4,858,521 -2.05(-2.33%)
Oct 25, 2018 87.36 89.15 86.19 87.99 5,232,045 -0.09(-0.10%)
Oct 24, 2018 90.65 91.52 87.70 88.08 7,057,141 -5.15(-5.52%)
Oct 23, 2018 93.27 94.41 92.18 93.23 3,823,001 -1.14(-1.21%)
Oct 22, 2018 94.82 94.95 93.63 94.38 2,890,543 -0.69(-0.73%)
Oct 19, 2018 93.63 95.31 93.04 95.07 3,014,290 +1.44(+1.53%)
Oct 18, 2018 95.97 96.10 93.18 93.63 2,781,492 -2.68(-2.78%)
Oct 17, 2018 95.75 96.34 94.61 96.31 2,578,508 +0.43(+0.45%)
Oct 16, 2018 95.08 96.06 94.47 95.88 3,285,275 +1.40(+1.48%)
Oct 15, 2018 94.15 95.18 94.07 94.48 3,245,002 +0.11(+0.11%)
Oct 12, 2018 94.30 95.13 92.78 94.38 3,667,386 +1.53(+1.65%)
Oct 11, 2018 95.75 96.15 92.36 92.84 6,420,337 -2.36(-2.48%)
Oct 10, 2018 95.76 96.51 94.93 95.20 5,721,243 -1.04(-1.08%)
Oct 09, 2018 96.51 96.87 95.84 96.24 5,701,002 -0.70(-0.72%)
Oct 08, 2018 95.57 97.30 95.45 96.94 3,513,088 +1.26(+1.31%)
Oct 05, 2018 95.86 96.42 94.86 95.68 2,498,675 -0.06(-0.06%)
Oct 04, 2018 95.88 96.58 94.91 95.74 2,205,294 -0.38(-0.40%)
Oct 03, 2018 95.89 96.74 95.82 96.12 2,207,874 +0.64(+0.68%)
Oct 02, 2018 95.88 95.93 95.19 95.48 1,637,105 -0.38(-0.40%)
Oct 01, 2018 96.75 97.00 95.64 95.86 2,231,406 +0.58(+0.61%)
Sep 28, 2018 95.04 95.37 94.45 95.28 3,237,543 +0.02(+0.02%)
Sep 27, 2018 95.08 95.76 94.82 95.26 1,948,012 +0.02(+0.03%)
Sep 26, 2018 94.88 95.77 94.87 95.24 2,720,921 +0.36(+0.38%)
Sep 25, 2018 96.01 96.10 94.64 94.88 2,583,814 -0.87(-0.91%)
Sep 24, 2018 96.55 96.86 95.53 95.75 2,315,133 -0.95(-0.98%)
Sep 21, 2018 97.45 97.97 96.65 96.70 5,328,309 -0.51(-0.53%)
Sep 20, 2018 97.06 97.61 96.75 97.22 2,334,824 +0.71(+0.74%)
Sep 19, 2018 96.55 96.95 96.20 96.51 2,383,015 +0.01(+0.01%)
Sep 18, 2018 96.87 97.67 95.77 96.50 3,493,783 -0.69(-0.71%)
Sep 17, 2018 98.41 98.77 96.82 97.19 3,608,746 -1.06(-1.08%)
Sep 14, 2018 98.18 98.64 97.13 98.25 4,571,061 +0.56(+0.58%)
Sep 13, 2018 100.45 101.97 97.16 97.69 6,148,588 -2.94(-2.92%)
Sep 12, 2018 100.31 101.17 100.06 100.63 3,974,104 +0.19(+0.19%)
Sep 11, 2018 101.08 101.44 100.26 100.44 2,769,771 -1.04(-1.02%)
Sep 10, 2018 100.94 102.09 100.75 101.47 3,011,880 +1.10(+1.10%)
Sep 07, 2018 100.70 101.52 99.70 100.37 3,100,062 -0.58(-0.57%)
Sep 06, 2018 101.66 101.88 100.76 100.95 2,796,267 -0.78(-0.77%)
Sep 05, 2018 101.20 102.01 100.78 101.74 2,901,899 +0.26(+0.26%)
Sep 04, 2018 101.03 101.52 100.46 101.47 2,936,965 +1.19(+1.19%)
Aug 31, 2018 100.28 100.28 100.28 0 +0.03(+0.02%)
Aug 30, 2018 100.59 100.89 99.92 100.26 1,609,580 -0.51(-0.50%)
Aug 29, 2018 100.35 100.80 99.89 100.77 1,872,325 +0.59(+0.59%)
Aug 28, 2018 101.25 101.56 100.06 100.18 2,605,496 -0.90(-0.89%)
Aug 27, 2018 100.30 101.25 100.26 101.08 3,236,145 +0.91(+0.90%)
Aug 24, 2018 99.65 100.34 99.43 100.17 2,413,392 +0.84(+0.85%)
Aug 23, 2018 99.44 99.75 98.86 99.33 1,548,358 -0.13(-0.13%)
Aug 22, 2018 100.39 100.39 99.32 99.46 2,784,211 -0.93(-0.93%)
Aug 21, 2018 99.97 100.56 99.74 100.39 3,179,614 +0.38(+0.37%)
Aug 20, 2018 99.40 100.33 99.32 100.02 2,784,619 +0.61(+0.62%)
Aug 17, 2018 98.30 99.47 97.92 99.40 2,921,778 +1.31(+1.33%)
Aug 16, 2018 97.59 98.49 97.11 98.10 2,625,824 +0.86(+0.88%)
Aug 15, 2018 95.97 97.59 95.46 97.24 3,233,490 +0.87(+0.90%)
Aug 14, 2018 95.79 97.32 95.79 96.37 2,363,997 +0.66(+0.69%)
Aug 13, 2018 96.57 96.78 95.35 95.71 2,887,814 -0.90(-0.93%)
Aug 10, 2018 97.62 97.84 96.39 96.61 2,890,564 -1.30(-1.32%)
Aug 09, 2018 97.38 98.70 97.30 97.90 2,531,125 +0.23(+0.24%)
Aug 08, 2018 97.21 97.84 97.04 97.67 1,979,138 +0.46(+0.47%)
Aug 07, 2018 96.81 97.31 96.10 97.21 2,416,604 +0.38(+0.39%)
Aug 06, 2018 96.27 97.14 96.27 96.83 1,979,976 +0.32(+0.33%)
Aug 03, 2018 96.08 96.66 95.74 96.51 2,361,662 +0.45(+0.46%)
Aug 02, 2018 96.39 96.55 95.60 96.06 2,041,444 -0.62(-0.64%)
Aug 01, 2018 97.11 97.20 95.42 96.68 2,361,842 -0.43(-0.44%)
Jul 31, 2018 97.00 98.30 96.64 97.11 2,957,083 +0.96(+0.99%)
Jul 30, 2018 96.23 97.15 96.02 96.15 2,494,422 +0.04(+0.04%)
Jul 27, 2018 96.58 96.58 95.70 96.11 2,586,853 -0.17(-0.18%)
Jul 26, 2018 97.19 97.75 95.62 96.28 4,481,915 -1.08(-1.11%)
Jul 25, 2018 90.92 97.55 90.92 97.36 8,303,909 +6.29(+6.90%)
Jul 24, 2018 91.80 92.00 90.68 91.07 3,266,863 -0.22(-0.24%)
Jul 23, 2018 91.10 91.53 90.88 91.29 2,310,014 +0.52(+0.57%)
Jul 20, 2018 90.73 91.16 90.52 90.77 2,193,512 -0.62(-0.68%)
Jul 19, 2018 90.63 91.45 90.27 91.40 3,033,404 +0.55(+0.61%)
Jul 18, 2018 89.88 91.22 89.75 90.85 3,455,244 +0.88(+0.98%)
Jul 17, 2018 89.63 90.05 88.82 89.96 2,595,642 +0.34(+0.38%)
Jul 16, 2018 90.01 90.37 88.97 89.62 5,294,896 +1.36(+1.54%)
Jul 13, 2018 87.78 88.62 87.42 88.26 2,466,650 +0.36(+0.41%)
Jul 12, 2018 87.54 88.31 87.32 87.91 2,370,571 +0.97(+1.12%)
Jul 11, 2018 87.23 87.62 86.70 86.94 2,178,045 -0.96(-1.09%)
Jul 10, 2018 88.04 88.26 87.45 87.89 1,855,814 -0.06(-0.07%)
Jul 09, 2018 88.06 85.88 87.96 2,596,138 +2.07(+2.41%)
Jul 06, 2018 86.25 86.42 85.15 85.88 2,496,945 -0.21(-0.24%)
Jul 05, 2018 85.85 86.13 85.00 86.09 3,539,319 +0.43(+0.50%)
Jul 03, 2018 85.66 85.66 85.66 0 -0.10(-0.11%)
Jul 02, 2018 85.75 86.24 85.39 85.76 2,780,661 -0.28(-0.33%)
Jun 29, 2018 86.10 86.87 86.00 86.04 4,209,092 +0.28(+0.33%)
Jun 28, 2018 86.47 86.63 85.13 85.76 7,621,232 -2.03(-2.31%)
Jun 27, 2018 88.83 89.23 87.68 87.79 3,630,705 -0.96(-1.09%)
Jun 26, 2018 89.41 89.66 88.45 88.75 2,879,493 -0.51(-0.57%)
Jun 25, 2018 91.56 91.56 88.60 89.26 4,993,122 -2.84(-3.08%)
Jun 22, 2018 93.07 93.79 92.04 92.09 4,519,997 +0.23(+0.25%)
Jun 21, 2018 92.06 92.39 91.16 91.87 3,360,396 -0.19(-0.20%)
Jun 20, 2018 92.95 92.97 91.96 92.05 3,842,734 -0.95(-1.02%)
Jun 19, 2018 94.58 92.43 93.00 3,381,542 -1.58(-1.67%)
Jun 18, 2018 94.11 95.01 93.80 94.58 2,687,903 +0.00(+0.00%)
Jun 15, 2018 94.92 94.92 94.58 5,292,594 -0.34(-0.36%)
Jun 14, 2018 95.12 95.36 94.40 94.92 2,307,867 -0.11(-0.12%)
Jun 13, 2018 95.97 96.06 94.86 95.03 2,059,838 -0.82(-0.85%)
Jun 12, 2018 95.26 96.53 95.03 95.85 4,215,680 +1.21(+1.28%)
Jun 11, 2018 94.44 95.38 94.41 94.65 2,474,155 +0.20(+0.21%)
Jun 08, 2018 94.08 94.48 93.75 94.44 3,555,455 +0.33(+0.35%)
Jun 07, 2018 94.91 95.04 93.80 94.11 3,835,183 -0.67(-0.71%)
Jun 06, 2018 93.88 94.78 3,436,560 +0.17(+0.18%)
Jun 05, 2018 94.61 95.40 94.40 94.61 4,124,724 -0.13(-0.14%)
Jun 04, 2018 95.26 95.78 94.70 94.74 2,775,947 -0.23(-0.24%)
Jun 01, 2018 94.52 95.00 94.22 94.97 2,762,775 +0.92(+0.97%)
May 31, 2018 94.33 94.63 93.88 94.05 7,275,459 -0.46(-0.49%)
May 30, 2018 92.44 94.56 92.26 94.52 3,594,734 +2.32(+2.51%)
May 29, 2018 93.04 93.10 91.54 92.20 3,363,154 -1.34(-1.44%)
May 25, 2018 93.54 93.54 93.54 0 -0.11(-0.12%)
May 24, 2018 93.46 93.80 92.67 93.66 2,843,791 +0.28(+0.30%)
May 23, 2018 93.03 93.49 92.16 93.37 2,485,951 -0.06(-0.07%)
May 22, 2018 94.78 94.88 93.38 93.44 2,502,648 -1.39(-1.47%)
May 21, 2018 93.96 94.99 93.55 94.83 4,115,282 +1.38(+1.47%)
May 18, 2018 93.69 93.90 93.23 93.46 3,025,874 -0.24(-0.26%)
May 17, 2018 93.70 94.38 93.55 93.70 4,600,514 +0.22(+0.23%)
May 16, 2018 92.85 93.76 92.85 93.48 2,451,304 +0.57(+0.61%)
May 15, 2018 93.05 93.60 92.30 92.91 4,330,546 -0.59(-0.63%)
May 14, 2018 94.79 95.45 93.32 93.50 5,746,932 +0.72(+0.77%)
May 11, 2018 91.57 93.22 91.39 92.78 4,215,904 +1.17(+1.28%)
May 10, 2018 89.95 91.71 89.64 91.61 3,083,294 +2.08(+2.32%)
May 09, 2018 89.48 89.76 88.66 89.53 3,988,508 +0.10(+0.12%)
May 08, 2018 90.01 90.98 88.91 89.42 3,544,681 -0.68(-0.76%)
May 07, 2018 89.84 90.61 89.58 90.11 3,216,314 +0.65(+0.73%)
May 04, 2018 87.75 89.86 87.45 89.46 3,002,218 +1.21(+1.37%)
May 03, 2018 89.03 89.18 86.92 88.25 5,076,048 -1.08(-1.21%)
May 02, 2018 90.07 90.21 88.87 89.33 4,434,416 -1.04(-1.16%)
May 01, 2018 91.26 91.54 89.59 90.37 5,445,376 -0.84(-0.93%)
Apr 30, 2018 91.76 91.99 90.70 91.22 5,573,711 -0.39(-0.43%)
Apr 27, 2018 90.87 91.62 90.60 91.61 5,670,775 +0.57(+0.63%)
Apr 26, 2018 86.84 91.84 86.56 91.04 9,094,586 +3.71(+4.25%)
Apr 25, 2018 86.78 87.50 86.32 87.33 3,975,265 +0.35(+0.41%)
Apr 24, 2018 87.72 88.06 86.23 86.97 4,511,819 -0.72(-0.82%)
Apr 23, 2018 87.36 87.78 87.13 87.69 2,795,385 +0.45(+0.52%)
Apr 20, 2018 88.33 88.33 86.79 87.24 4,519,871 -0.91(-1.03%)
Apr 19, 2018 88.97 88.97 87.59 88.15 3,405,952 -0.98(-1.10%)
Apr 18, 2018 88.30 89.23 87.29 89.13 4,429,178 +1.11(+1.26%)
Apr 17, 2018 88.03 88.28 87.33 88.02 3,524,876 +0.22(+0.25%)
Apr 16, 2018 87.04 87.91 86.92 87.80 5,718,355 +1.61(+1.86%)
Apr 13, 2018 86.38 87.07 85.67 86.19 4,940,966 +0.21(+0.24%)
Apr 12, 2018 85.66 86.51 85.61 85.98 2,488,612 +0.72(+0.85%)
Apr 11, 2018 84.58 85.79 84.42 85.26 2,020,578 +0.06(+0.07%)
Apr 10, 2018 84.83 85.87 84.83 85.20 3,442,640 +1.14(+1.36%)
Apr 09, 2018 84.83 85.40 83.87 84.06 4,900,718 -0.59(-0.69%)
Apr 06, 2018 85.57 85.69 83.89 84.65 5,471,505 -1.49(-1.73%)
Apr 05, 2018 85.68 86.29 84.66 86.14 3,892,935 +0.62(+0.72%)
Apr 04, 2018 83.43 85.57 83.04 85.52 4,767,142 +0.70(+0.82%)
Apr 03, 2018 83.91 84.88 83.39 84.82 5,541,120 +1.37(+1.64%)
Apr 02, 2018 83.85 84.73 82.29 83.45 5,716,890 -0.66(-0.78%)
Mar 29, 2018 84.11 84.11 84.11 0 +1.59(+1.93%)
Mar 28, 2018 82.23 83.32 81.73 82.52 4,743,060 +0.41(+0.50%)
Mar 27, 2018 83.40 84.11 81.72 82.11 4,789,284 -1.23(-1.48%)
Mar 26, 2018 82.83 83.52 81.89 83.34 4,773,280 +1.64(+2.01%)
Mar 23, 2018 84.30 84.52 81.53 81.70 5,324,156 -2.24(-2.67%)
Mar 22, 2018 85.77 86.09 83.79 83.94 5,163,436 -2.57(-2.97%)
Mar 21, 2018 86.95 88.06 86.51 86.51 3,489,749 -0.31(-0.35%)
Mar 20, 2018 87.31 87.86 86.41 86.82 3,126,781 -0.35(-0.40%)
Mar 19, 2018 88.64 89.12 86.34 87.16 4,169,244 -1.97(-2.21%)
Mar 16, 2018 88.06 89.37 88.06 89.13 7,066,643 +0.96(+1.08%)
Mar 15, 2018 87.63 88.41 87.53 88.18 3,382,428 +0.77(+0.88%)
Mar 14, 2018 88.43 88.54 87.21 87.41 2,875,443 -0.46(-0.52%)
Mar 13, 2018 88.16 88.85 87.70 87.86 4,377,308 +0.34(+0.39%)
Mar 12, 2018 88.58 89.01 87.51 87.53 3,888,277 -1.18(-1.33%)
Mar 09, 2018 88.02 88.74 87.53 88.71 3,984,120 +1.27(+1.45%)
Mar 08, 2018 87.93 88.84 85.99 87.44 7,525,243 -0.33(-0.38%)
Mar 07, 2018 88.04 87.77 8,831,534 -0.47(-0.54%)
Mar 06, 2018 86.39 88.43 85.44 88.24 10,685,844 +3.21(+3.77%)
Mar 05, 2018 84.66 85.32 84.09 85.04 6,218,358 +0.35(+0.42%)
Mar 02, 2018 84.99 85.43 83.88 84.68 5,811,635 -0.85(-1.00%)
Mar 01, 2018 84.35 87.83 83.54 85.53 10,827,819 +1.62(+1.93%)
Feb 28, 2018 85.51 85.67 83.89 83.91 4,639,949 -1.03(-1.21%)
Feb 27, 2018 86.99 87.25 84.93 84.94 4,482,739 -1.91(-2.20%)
Feb 26, 2018 85.75 87.15 85.20 86.85 5,091,574 +1.98(+2.33%)
Feb 23, 2018 83.90 84.88 83.85 84.87 5,496,150 +0.43(+0.50%)
Feb 22, 2018 84.10 84.45 4,175,910 +0.31(+0.36%)
Feb 21, 2018 84.18 86.03 83.99 84.14 6,861,108 -0.01(-0.01%)
Feb 20, 2018 85.39 85.71 83.85 84.15 6,504,815 -1.36(-1.59%)
Feb 16, 2018 85.51 85.51 85.51 0 -0.80(-0.93%)
Feb 15, 2018 85.39 86.33 84.18 86.31 6,945,117 +1.36(+1.60%)
Feb 14, 2018 85.02 85.35 83.75 84.95 8,160,945 -0.77(-0.89%)
Feb 13, 2018 84.46 86.50 84.07 85.72 9,483,677 +1.00(+1.18%)
Feb 12, 2018 85.27 85.33 84.01 84.72 8,369,883 -0.06(-0.08%)
Feb 09, 2018 86.15 86.15 82.73 84.78 14,267,173 -2.30(-2.64%)
Feb 08, 2018 89.06 89.65 87.05 87.09 8,763,077 -2.10(-2.35%)
Feb 07, 2018 89.56 90.26 88.95 89.18 9,041,622 -0.64(-0.71%)
Feb 06, 2018 89.75 92.35 87.40 89.82 14,742,600 -1.59(-1.73%)
Feb 05, 2018 92.35 92.67 90.94 91.41 10,105,939 -1.41(-1.52%)
Feb 02, 2018 94.82 94.94 92.06 92.82 11,589,339 -2.42(-2.54%)
Feb 01, 2018 95.01 96.43 94.09 95.24 18,076,304 -6.22(-6.13%)
Jan 31, 2018 102.40 102.78 100.61 101.46 7,258,766 -0.63(-0.62%)
Jan 30, 2018 103.89 104.19 102.08 102.09 5,175,275 -2.02(-1.94%)
Jan 29, 2018 105.80 106.44 104.08 104.11 3,455,349 -1.66(-1.57%)
Jan 26, 2018 104.56 105.77 104.43 105.77 2,565,586 +1.14(+1.09%)
Jan 25, 2018 105.16 105.17 103.37 104.63 3,972,992 -0.32(-0.30%)
Jan 24, 2018 105.60 105.95 103.72 104.94 3,571,147 -0.30(-0.29%)
Jan 23, 2018 105.89 105.89 104.32 105.25 3,705,254 -0.63(-0.60%)
Jan 22, 2018 105.61 105.98 104.51 105.88 3,889,848 -0.18(-0.17%)
Jan 19, 2018 106.67 106.80 105.13 106.05 4,883,529 -0.41(-0.38%)
Jan 18, 2018 107.30 108.00 106.41 106.46 4,230,086 -0.33(-0.31%)
Jan 17, 2018 106.41 107.02 105.50 106.79 4,399,863 +0.90(+0.85%)
Jan 16, 2018 107.11 107.35 105.00 105.89 5,134,092 -0.96(-0.90%)
Jan 12, 2018 106.86 106.86 106.86 0 +0.50(+0.47%)
Jan 11, 2018 103.89 106.60 103.61 106.36 5,335,741 +2.92(+2.83%)
Jan 10, 2018 102.42 103.61 102.39 103.43 3,674,062 +0.54(+0.53%)
Jan 09, 2018 102.98 103.60 102.69 102.89 3,710,859 -0.05(-0.05%)
Jan 08, 2018 102.09 103.22 101.80 102.94 4,069,544 +1.24(+1.21%)
Jan 05, 2018 101.86 102.53 100.23 101.70 4,641,891 +0.31(+0.31%)
Jan 04, 2018 101.22 102.76 100.98 101.39 6,867,890 +0.65(+0.65%)
Jan 03, 2018 98.94 100.96 98.74 100.74 7,096,938 +2.18(+2.22%)
Jan 02, 2018 95.66 98.59 95.32 98.55 6,792,481 +3.60(+3.79%)
Dec 29, 2017 94.95 94.95 94.95 0 +0.08(+0.08%)
Dec 28, 2017 95.22 95.28 94.44 94.87 1,715,584 -0.02(-0.03%)
Dec 27, 2017 94.19 94.94 94.07 94.90 1,891,940 +0.65(+0.69%)
Dec 26, 2017 94.78 94.90 94.11 94.24 1,634,321 -0.30(-0.32%)
Dec 22, 2017 94.83 94.83 94.20 94.54 2,426,166 +0.05(+0.05%)
Dec 21, 2017 94.71 94.71 93.64 94.50 4,228,371 +0.20(+0.21%)
Dec 20, 2017 96.17 96.21 94.21 94.30 4,291,265 -0.53(-0.56%)
Dec 19, 2017 94.96 95.22 94.47 94.83 2,625,369 +0.15(+0.16%)
Dec 18, 2017 94.66 95.56 94.52 94.68 3,238,740 +0.65(+0.69%)
Dec 15, 2017 93.60 94.51 93.48 94.03 6,270,727 +0.92(+0.99%)
Dec 14, 2017 94.31 94.31 92.70 93.11 3,523,320 -1.24(-1.32%)
Dec 13, 2017 94.42 95.09 94.07 94.35 3,201,191 +0.19(+0.20%)
Dec 12, 2017 94.16 94.74 93.72 94.16 3,188,557 +0.09(+0.09%)
Dec 11, 2017 94.10 95.16 93.68 94.07 3,448,128 -1.20(-1.26%)
Dec 08, 2017 95.28 95.73 93.95 95.28 3,802,733 -0.14(-0.14%)
Dec 07, 2017 94.32 95.64 93.92 95.41 4,115,916 +1.15(+1.22%)
Dec 06, 2017 94.39 95.59 94.01 94.27 4,189,662 -1.66(-1.73%)
Dec 05, 2017 98.68 98.78 95.85 95.92 4,630,860 -2.67(-2.71%)
Dec 04, 2017 97.30 99.74 97.30 98.59 5,690,791 +2.72(+2.83%)
Dec 01, 2017 97.13 97.13 95.49 95.88 3,942,660 -0.91(-0.94%)
Nov 30, 2017 94.86 97.22 94.85 96.78 6,916,341 +1.92(+2.02%)
Nov 29, 2017 94.31 95.03 92.03 94.86 5,172,571 +3.07(+3.34%)
Nov 28, 2017 91.73 91.99 91.16 91.80 2,541,779 +0.52(+0.57%)
Nov 27, 2017 90.39 91.37 90.35 91.28 3,840,496 +1.12(+1.24%)
Nov 24, 2017 90.85 91.00 90.02 90.16 1,118,974 -0.50(-0.55%)
Nov 22, 2017 90.79 91.00 90.52 90.66 2,316,706 -0.12(-0.13%)
Nov 21, 2017 90.09 90.95 89.89 90.78 2,763,989 +0.57(+0.64%)
Nov 20, 2017 90.19 90.46 89.91 90.21 3,527,547 +0.21(+0.23%)
Nov 17, 2017 90.31 90.45 89.70 90.00 2,704,648 -0.61(-0.67%)
Nov 16, 2017 90.60 91.01 90.03 90.61 3,160,057 +0.65(+0.72%)
Nov 15, 2017 90.65 91.08 89.78 89.96 2,701,038 -0.94(-1.03%)
Nov 14, 2017 91.09 91.25 90.58 90.90 4,063,043 -0.59(-0.64%)
Nov 13, 2017 90.90 91.53 90.47 91.49 4,141,890 +1.26(+1.40%)
Nov 10, 2017 88.91 90.27 88.70 90.23 3,563,905 +1.20(+1.35%)
Nov 09, 2017 89.25 89.39 88.37 89.03 3,430,524 -0.46(-0.51%)
Nov 08, 2017 89.91 89.94 89.11 89.49 2,998,436 -0.65(-0.72%)
Nov 07, 2017 90.04 90.86 89.88 90.14 3,451,114 +0.02(+0.03%)
Nov 06, 2017 91.43 91.76 89.86 90.11 4,236,382 -1.22(-1.33%)
Nov 03, 2017 92.45 92.45 91.10 91.33 3,738,983 -1.12(-1.21%)
Nov 02, 2017 93.04 93.14 91.00 92.45 4,452,844 -0.47(-0.50%)
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.