Skip to main content

United Parcel Service (NY: UPS )

130.86 +0.21 (+0.16%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 141.51 144.56 141.10 143.16 4,526,404 +1.10(+0.78%)
Aug 28, 2020 140.45 142.28 139.42 142.06 3,405,495 +1.88(+1.34%)
Aug 27, 2020 139.77 140.84 138.87 140.18 3,329,107 +1.15(+0.82%)
Aug 26, 2020 139.13 139.97 138.12 139.03 3,155,284 -0.12(-0.09%)
Aug 25, 2020 141.36 142.09 138.29 139.16 3,349,700 -1.15(-0.82%)
Aug 24, 2020 139.75 140.92 139.18 140.30 4,667,046 +1.16(+0.83%)
Aug 21, 2020 138.91 140.21 137.82 139.15 5,052,412 +0.43(+0.31%)
Aug 20, 2020 138.38 139.34 136.77 138.72 2,640,368 -0.69(-0.49%)
Aug 19, 2020 139.59 140.75 138.99 139.40 3,095,096 +0.30(+0.22%)
Aug 18, 2020 139.45 140.28 138.28 139.10 2,997,629 -0.27(-0.19%)
Aug 17, 2020 140.07 140.97 138.89 139.37 2,770,082 -0.38(-0.27%)
Aug 14, 2020 138.00 141.22 137.70 139.75 4,001,935 +1.26(+0.91%)
Aug 13, 2020 136.30 138.87 136.05 138.49 3,275,972 +1.30(+0.95%)
Aug 12, 2020 136.72 139.33 135.98 137.19 4,885,972 +1.69(+1.24%)
Aug 11, 2020 139.68 140.20 134.66 135.50 6,983,308 -3.25(-2.34%)
Aug 10, 2020 136.91 141.46 136.50 138.75 8,507,189 +2.34(+1.71%)
Aug 07, 2020 126.66 136.41 126.58 136.41 11,587,025 +9.94(+7.86%)
Aug 06, 2020 126.04 126.64 125.57 126.48 2,784,445 +0.34(+0.27%)
Aug 05, 2020 126.37 126.94 124.57 126.14 4,542,776 +0.31(+0.25%)
Aug 04, 2020 123.14 126.89 122.89 125.82 5,566,845 +2.21(+1.79%)
Aug 03, 2020 124.74 124.76 122.19 123.61 4,965,673 -0.51(-0.41%)
Jul 31, 2020 123.30 125.31 121.46 124.12 8,546,410 +1.13(+0.92%)
Jul 30, 2020 119.69 126.50 117.50 122.99 35,619,556 +15.46(+14.38%)
Jul 29, 2020 104.84 108.07 104.70 107.53 7,778,640 +3.53(+3.39%)
Jul 28, 2020 104.56 104.97 103.66 104.00 2,871,015 -1.21(-1.15%)
Jul 27, 2020 102.70 105.88 102.19 105.21 5,113,986 +2.31(+2.25%)
Jul 24, 2020 102.73 103.88 102.21 102.90 2,920,651 +0.18(+0.18%)
Jul 23, 2020 103.21 103.81 102.55 102.71 2,702,050 -0.50(-0.49%)
Jul 22, 2020 103.25 103.68 102.51 103.22 4,035,215 -0.28(-0.27%)
Jul 21, 2020 103.46 104.59 103.31 103.50 2,363,336 +0.60(+0.58%)
Jul 20, 2020 102.96 103.22 101.78 102.90 2,721,647 -0.17(-0.17%)
Jul 17, 2020 104.33 104.92 102.99 103.07 3,200,604 -1.03(-0.99%)
Jul 16, 2020 103.29 104.20 102.74 104.11 2,907,611 +0.46(+0.44%)
Jul 15, 2020 101.48 104.08 100.95 103.64 5,567,332 +3.37(+3.36%)
Jul 14, 2020 98.74 100.55 98.28 100.27 2,919,328 +1.36(+1.38%)
Jul 13, 2020 100.52 100.64 98.87 98.91 2,647,345 -1.14(-1.14%)
Jul 10, 2020 99.72 100.55 99.11 100.05 2,624,480 +0.54(+0.54%)
Jul 09, 2020 99.55 100.02 98.86 99.51 2,721,550 -0.02(-0.02%)
Jul 08, 2020 99.57 100.22 99.10 99.52 3,509,463 +0.02(+0.02%)
Jul 07, 2020 99.25 100.38 99.00 99.51 2,524,364 -0.79(-0.79%)
Jul 06, 2020 100.57 100.67 99.65 100.30 3,962,408 +0.87(+0.87%)
Jul 02, 2020 100.52 100.75 99.33 99.43 3,959,838 -0.05(-0.05%)
Jul 01, 2020 102.47 104.25 99.33 99.48 10,330,026 +2.82(+2.91%)
Jun 30, 2020 95.21 97.39 94.44 96.66 4,540,838 +1.48(+1.55%)
Jun 29, 2020 94.74 95.76 93.76 95.19 3,905,096 +1.88(+2.01%)
Jun 26, 2020 96.19 96.42 93.17 93.31 6,313,336 -2.78(-2.90%)
Jun 25, 2020 95.00 96.20 94.21 96.09 3,435,716 +0.89(+0.93%)
Jun 24, 2020 95.57 96.96 94.31 95.20 6,292,687 -0.97(-1.00%)
Jun 23, 2020 94.08 96.39 93.91 96.17 6,401,533 +3.23(+3.47%)
Jun 22, 2020 93.11 93.51 91.71 92.94 5,044,202 -0.76(-0.81%)
Jun 19, 2020 94.17 94.80 92.48 93.70 10,368,409 +0.17(+0.18%)
Jun 18, 2020 92.63 94.35 92.35 93.53 3,685,035 +0.51(+0.55%)
Jun 17, 2020 92.60 94.37 92.31 93.02 5,075,401 +1.01(+1.10%)
Jun 16, 2020 93.76 94.61 90.23 92.01 4,926,698 +0.17(+0.18%)
Jun 15, 2020 86.87 92.32 86.59 91.85 7,407,458 +3.62(+4.10%)
Jun 12, 2020 89.47 89.52 86.91 88.23 3,835,504 +0.88(+1.01%)
Jun 11, 2020 89.96 90.17 87.33 87.35 6,103,077 -5.36(-5.78%)
Jun 10, 2020 93.80 93.98 91.83 92.71 4,361,817 -1.04(-1.11%)
Jun 09, 2020 94.84 94.94 92.62 93.75 5,253,412 -2.28(-2.37%)
Jun 08, 2020 92.74 96.06 92.74 96.03 5,246,438 +3.30(+3.56%)
Jun 05, 2020 91.27 93.18 91.00 92.72 5,781,723 +3.00(+3.34%)
Jun 04, 2020 89.81 90.26 88.93 89.73 3,184,457 -0.39(-0.43%)
Jun 03, 2020 89.20 90.61 88.75 90.12 4,179,764 +2.16(+2.45%)
Jun 02, 2020 86.73 87.97 86.06 87.96 3,289,585 +1.64(+1.90%)
Jun 01, 2020 86.49 86.66 85.52 86.32 2,888,018 -0.37(-0.43%)
May 29, 2020 86.36 87.30 85.51 86.69 6,858,406 -0.01(-0.01%)
May 28, 2020 86.94 87.90 85.49 86.70 6,281,586 +0.09(+0.10%)
May 27, 2020 85.01 86.72 84.27 86.61 5,101,435 +2.22(+2.63%)
May 26, 2020 85.33 86.02 84.14 84.40 6,398,681 +0.30(+0.36%)
May 22, 2020 84.15 84.83 83.20 84.09 2,767,907 +0.37(+0.44%)
May 21, 2020 83.23 84.31 83.12 83.73 6,336,195 +0.11(+0.13%)
May 20, 2020 83.89 84.72 83.01 83.61 3,825,975 +0.65(+0.78%)
May 19, 2020 82.54 83.86 82.09 82.97 4,269,437 +0.28(+0.34%)
May 18, 2020 80.30 83.50 80.07 82.68 6,403,787 +4.36(+5.57%)
May 15, 2020 78.16 79.06 77.99 78.32 4,637,930 -0.57(-0.72%)
May 14, 2020 77.44 78.99 76.45 78.89 4,685,657 +0.82(+1.05%)
May 13, 2020 79.64 80.22 77.76 78.07 4,288,597 -1.82(-2.27%)
May 12, 2020 81.53 81.88 79.87 79.89 4,072,392 -0.91(-1.13%)
May 11, 2020 81.06 81.62 80.10 80.80 3,623,521 -0.79(-0.97%)
May 08, 2020 80.48 81.72 80.28 81.59 3,973,592 +1.72(+2.15%)
May 07, 2020 80.87 81.11 79.54 79.87 3,846,797 -0.09(-0.11%)
May 06, 2020 80.14 81.25 79.76 79.96 4,216,939 +0.19(+0.24%)
May 05, 2020 78.75 80.75 78.64 79.77 5,812,601 +1.95(+2.51%)
May 04, 2020 78.82 78.99 77.09 77.82 5,558,335 -1.26(-1.59%)
May 01, 2020 80.22 80.63 78.51 79.07 6,294,243 -2.37(-2.92%)
Apr 30, 2020 82.25 82.38 79.86 81.45 7,276,668 -1.25(-1.51%)
Apr 29, 2020 82.68 83.59 80.97 82.69 11,591,577 -0.28(-0.33%)
Apr 28, 2020 85.40 85.46 82.75 82.97 12,080,448 -5.27(-5.97%)
Apr 27, 2020 86.90 89.04 85.87 88.23 5,067,232 +2.04(+2.37%)
Apr 24, 2020 86.20 86.43 84.83 86.20 3,247,307 +0.63(+0.73%)
Apr 23, 2020 84.63 86.25 84.37 85.57 4,720,303 +1.58(+1.88%)
Apr 22, 2020 87.33 87.56 83.79 83.98 5,930,478 -2.59(-2.99%)
Apr 21, 2020 86.35 87.86 86.26 86.57 4,409,411 -0.50(-0.57%)
Apr 20, 2020 87.54 88.62 86.94 87.07 5,066,791 -1.33(-1.51%)
Apr 17, 2020 87.90 89.27 85.89 88.41 6,799,354 +0.46(+0.52%)
Apr 16, 2020 86.20 88.18 85.70 87.95 4,997,279 +1.98(+2.30%)
Apr 15, 2020 85.99 86.02 84.27 85.97 4,324,612 -1.27(-1.46%)
Apr 14, 2020 86.52 87.62 85.66 87.25 4,756,869 +2.56(+3.03%)
Apr 13, 2020 84.82 86.26 84.48 84.68 3,899,447 -0.23(-0.27%)
Apr 09, 2020 84.82 86.07 82.70 84.91 6,495,311 -0.09(-0.10%)
Apr 08, 2020 83.46 85.61 80.67 85.00 7,702,003 +5.06(+6.33%)
Apr 07, 2020 82.81 83.85 79.75 79.94 5,937,739 -2.38(-2.90%)
Apr 06, 2020 80.20 83.01 79.52 82.32 6,557,210 +4.89(+6.31%)
Apr 03, 2020 79.30 80.36 76.42 77.44 5,197,434 -2.62(-3.27%)
Apr 02, 2020 77.23 80.50 76.02 80.05 4,694,823 +2.28(+2.93%)
Apr 01, 2020 78.22 79.91 76.64 77.77 6,697,479 -2.61(-3.24%)
Mar 31, 2020 83.38 83.73 80.16 80.38 6,269,744 -3.80(-4.52%)
Mar 30, 2020 84.43 85.02 82.52 84.18 4,640,261 +0.28(+0.33%)
Mar 27, 2020 82.25 85.65 81.74 83.91 5,428,837 -1.94(-2.26%)
Mar 26, 2020 81.31 86.07 80.47 85.85 7,408,385 +4.54(+5.59%)
Mar 25, 2020 82.28 84.14 78.34 81.31 6,604,081 -0.65(-0.80%)
Mar 24, 2020 80.82 83.19 79.30 81.96 7,051,026 +2.89(+3.66%)
Mar 23, 2020 81.03 82.71 77.65 79.07 8,271,815 -1.34(-1.67%)
Mar 20, 2020 82.73 84.09 78.22 80.41 8,548,646 -2.40(-2.90%)
Mar 19, 2020 84.90 89.31 82.13 82.81 8,935,506 -2.59(-3.03%)
Mar 18, 2020 78.30 87.63 77.70 85.40 12,959,624 +2.13(+2.55%)
Mar 17, 2020 76.62 83.64 75.53 83.28 12,174,555 +8.37(+11.18%)
Mar 16, 2020 73.87 81.06 73.56 74.91 10,466,583 -6.17(-7.61%)
Mar 13, 2020 78.30 81.39 75.29 81.08 12,690,299 +6.93(+9.35%)
Mar 12, 2020 70.74 79.54 70.55 74.14 10,937,439 -1.57(-2.07%)
Mar 11, 2020 77.28 78.44 75.12 75.71 6,459,829 -4.16(-5.20%)
Mar 10, 2020 77.85 79.97 75.02 79.86 10,360,391 +4.85(+6.47%)
Mar 09, 2020 76.09 79.16 74.94 75.01 10,051,068 -5.87(-7.26%)
Mar 06, 2020 77.69 81.29 77.56 80.88 6,506,701 +0.87(+1.09%)
Mar 05, 2020 79.83 81.09 79.11 80.01 6,131,614 -2.43(-2.95%)
Mar 04, 2020 79.41 82.50 78.67 82.44 7,721,668 +3.89(+4.95%)
Mar 03, 2020 81.62 82.60 77.93 78.56 10,763,839 -1.25(-1.56%)
Mar 02, 2020 79.20 80.14 76.93 79.80 10,135,259 +1.94(+2.50%)
Feb 28, 2020 76.26 78.60 75.43 77.86 13,385,901 +0.22(+0.28%)
Feb 27, 2020 78.74 80.14 77.34 77.64 10,624,639 -3.00(-3.72%)
Feb 26, 2020 81.81 82.07 80.17 80.65 8,614,166 -0.15(-0.18%)
Feb 25, 2020 85.24 85.37 80.21 80.79 8,837,289 -3.95(-4.66%)
Feb 24, 2020 85.83 86.16 83.99 84.74 8,484,766 -2.96(-3.37%)
Feb 21, 2020 89.98 90.08 87.54 87.70 7,085,867 -3.02(-3.32%)
Feb 20, 2020 90.72 91.68 90.27 90.72 3,722,209 -0.24(-0.26%)
Feb 19, 2020 91.14 91.14 90.27 90.96 3,125,947 +0.29(+0.32%)
Feb 18, 2020 90.27 91.09 90.05 90.67 3,957,543 +0.40(+0.44%)
Feb 14, 2020 89.45 90.47 89.18 90.27 3,162,694 +0.60(+0.67%)
Feb 13, 2020 89.45 90.42 88.92 89.66 3,248,552 -0.26(-0.28%)
Feb 12, 2020 90.11 90.96 89.87 89.92 2,925,737 +0.57(+0.64%)
Feb 11, 2020 88.11 89.84 87.94 89.35 3,293,894 +1.53(+1.75%)
Feb 10, 2020 88.09 88.39 86.58 87.81 5,479,654 -0.04(-0.05%)
Feb 07, 2020 90.35 90.62 87.75 87.85 6,754,280 -2.89(-3.18%)
Feb 06, 2020 90.82 91.83 89.88 90.74 4,531,509 +0.40(+0.44%)
Feb 05, 2020 89.14 90.81 88.89 90.34 5,210,622 +2.27(+2.57%)
Feb 04, 2020 88.04 88.48 87.43 88.08 5,701,216 +1.15(+1.32%)
Feb 03, 2020 88.74 89.01 86.61 86.93 6,604,853 -1.27(-1.44%)
Jan 31, 2020 91.88 91.93 87.83 88.20 8,491,209 -3.82(-4.15%)
Jan 30, 2020 95.64 96.33 91.45 92.01 11,114,264 -6.61(-6.70%)
Jan 29, 2020 98.62 99.67 98.26 98.62 3,339,815 +0.33(+0.34%)
Jan 28, 2020 98.36 99.13 97.50 98.29 2,391,126 +0.38(+0.39%)
Jan 27, 2020 97.93 98.36 96.57 97.91 3,408,325 -1.48(-1.49%)
Jan 24, 2020 99.71 99.77 98.76 99.39 2,365,711 -0.23(-0.23%)
Jan 23, 2020 99.71 99.78 98.44 99.62 2,927,037 -0.28(-0.28%)
Jan 22, 2020 100.35 101.59 99.88 99.90 2,844,439 -0.11(-0.11%)
Jan 21, 2020 100.71 100.99 99.47 100.01 3,475,103 -1.03(-1.02%)
Jan 17, 2020 101.16 101.59 100.68 101.04 3,994,772 -0.01(-0.01%)
Jan 16, 2020 100.97 101.48 100.62 101.05 2,848,536 +0.58(+0.58%)
Jan 15, 2020 100.11 101.13 99.91 100.47 3,718,904 +0.56(+0.56%)
Jan 14, 2020 99.47 100.69 99.42 99.91 3,050,127 +0.44(+0.45%)
Jan 13, 2020 98.93 99.87 98.74 99.47 2,143,465 +0.75(+0.76%)
Jan 10, 2020 99.74 99.74 98.49 98.72 2,987,334 -0.90(-0.91%)
Jan 09, 2020 99.71 100.39 99.15 99.62 2,525,353 +0.23(+0.23%)
Jan 08, 2020 98.30 100.16 98.25 99.39 2,366,272 +0.56(+0.57%)
Jan 07, 2020 98.71 99.20 98.04 98.83 2,320,272 -0.17(-0.17%)
Jan 06, 2020 98.44 99.02 97.44 99.00 3,969,205 -0.44(-0.45%)
Jan 03, 2020 97.95 99.56 97.84 99.44 2,908,458 -0.06(-0.06%)
Jan 02, 2020 100.26 100.51 98.17 99.50 4,880,648 -0.23(-0.23%)
Dec 31, 2019 98.86 99.76 98.46 99.73 3,377,022 +0.53(+0.53%)
Dec 30, 2019 101.57 101.57 99.04 99.20 2,853,063 -2.13(-2.10%)
Dec 27, 2019 101.77 101.80 101.02 101.33 1,666,151 -0.09(-0.08%)
Dec 26, 2019 101.46 101.58 101.04 101.42 1,496,057 +0.61(+0.60%)
Dec 24, 2019 100.05 100.84 99.97 100.81 1,023,518 -0.52(-0.51%)
Dec 23, 2019 100.73 101.74 100.16 101.33 2,403,228 +1.31(+1.31%)
Dec 20, 2019 102.14 102.14 99.96 100.02 8,152,227 -0.99(-0.98%)
Dec 19, 2019 100.84 101.86 100.76 101.01 3,757,144 +0.52(+0.52%)
Dec 18, 2019 100.99 101.17 99.72 100.49 5,818,867 -1.99(-1.95%)
Dec 17, 2019 102.26 103.36 101.84 102.48 3,292,094 +1.00(+0.98%)
Dec 16, 2019 101.49 102.18 101.16 101.49 3,495,612 +0.43(+0.42%)
Dec 13, 2019 100.56 101.92 100.36 101.06 3,483,834 +1.42(+1.43%)
Dec 12, 2019 98.13 100.15 97.79 99.64 5,071,373 +0.14(+0.14%)
Dec 11, 2019 100.99 100.99 99.48 99.50 3,936,985 -1.49(-1.48%)
Dec 10, 2019 100.64 101.70 100.38 100.99 2,862,573 +0.34(+0.34%)
Dec 09, 2019 99.68 100.84 99.30 100.65 2,317,149 +0.52(+0.52%)
Dec 06, 2019 98.83 100.40 98.83 100.13 3,242,744 +2.15(+2.19%)
Dec 05, 2019 98.90 99.17 97.34 97.98 5,739,011 -1.24(-1.25%)
Dec 04, 2019 99.87 100.73 99.15 99.23 2,584,819 -0.39(-0.39%)
Dec 03, 2019 99.53 100.01 98.59 99.62 2,511,564 -1.10(-1.09%)
Dec 02, 2019 102.31 102.80 100.66 100.72 2,862,001 -1.29(-1.26%)
Nov 29, 2019 102.25 102.45 101.91 102.01 1,610,397 -0.12(-0.12%)
Nov 27, 2019 103.46 103.68 102.02 102.12 2,187,300 -1.47(-1.42%)
Nov 26, 2019 102.55 103.67 102.16 103.60 3,371,946 +1.11(+1.08%)
Nov 25, 2019 102.10 102.58 101.60 102.49 2,887,967 +0.83(+0.82%)
Nov 22, 2019 102.20 103.18 101.44 101.66 3,049,309 -0.17(-0.17%)
Nov 21, 2019 101.20 101.99 101.13 101.83 2,341,347 +0.44(+0.43%)
Nov 20, 2019 102.41 102.51 101.24 101.39 3,409,247 -1.30(-1.27%)
Nov 19, 2019 105.18 105.25 102.43 102.70 4,275,496 -1.90(-1.82%)
Nov 18, 2019 105.24 105.43 104.41 104.60 2,080,755 -0.82(-0.78%)
Nov 15, 2019 105.25 105.66 104.83 105.41 2,219,578 +0.52(+0.49%)
Nov 14, 2019 103.76 105.02 103.76 104.89 1,869,517 +0.90(+0.86%)
Nov 13, 2019 103.66 104.37 103.16 104.00 1,909,958 +0.01(+0.01%)
Nov 12, 2019 103.98 104.56 103.66 103.99 1,840,341 -0.11(-0.11%)
Nov 11, 2019 104.33 104.62 103.76 104.10 1,559,927 -0.98(-0.93%)
Nov 08, 2019 104.42 105.93 104.41 105.08 2,733,353 +0.69(+0.66%)
Nov 07, 2019 103.43 105.38 103.15 104.39 3,733,459 +1.30(+1.26%)
Nov 06, 2019 102.61 103.09 102.07 103.09 3,335,998 +0.47(+0.46%)
Nov 05, 2019 104.25 104.64 102.53 102.62 3,687,831 -1.38(-1.33%)
Nov 04, 2019 101.44 104.06 101.44 104.00 5,003,455 +2.97(+2.94%)
Nov 01, 2019 98.45 101.09 98.16 101.03 4,934,870 +3.67(+3.77%)
Oct 31, 2019 98.10 98.81 96.80 97.36 3,494,615 -1.45(-1.46%)
Oct 30, 2019 98.80 98.91 97.29 98.81 2,859,486 -0.03(-0.03%)
Oct 29, 2019 98.60 99.45 98.31 98.83 3,391,709 +0.56(+0.57%)
Oct 28, 2019 98.13 99.15 98.05 98.27 2,046,872 +0.45(+0.46%)
Oct 25, 2019 96.37 98.04 96.26 97.83 3,199,065 +1.45(+1.50%)
Oct 24, 2019 97.05 97.64 95.88 96.38 3,523,807 -0.96(-0.99%)
Oct 23, 2019 97.56 98.12 96.93 97.34 4,344,150 -0.80(-0.82%)
Oct 22, 2019 97.92 98.54 94.50 98.15 9,852,040 -2.05(-2.04%)
Oct 21, 2019 99.50 100.81 99.42 100.19 3,898,541 +0.99(+1.00%)
Oct 18, 2019 100.13 100.30 98.93 99.20 3,218,229 -0.88(-0.88%)
Oct 17, 2019 99.59 100.53 99.47 100.08 2,630,407 +0.75(+0.76%)
Oct 16, 2019 98.19 99.36 98.19 99.33 2,674,283 +0.86(+0.88%)
Oct 15, 2019 98.14 99.88 97.92 98.47 3,128,316 +0.52(+0.53%)
Oct 14, 2019 98.01 98.63 97.65 97.95 2,322,683 -0.13(-0.13%)
Oct 11, 2019 98.81 99.74 97.97 98.08 3,657,799 +0.63(+0.64%)
Oct 10, 2019 96.41 97.58 96.22 97.45 2,650,955 +1.20(+1.25%)
Oct 09, 2019 96.37 96.80 95.65 96.25 3,023,219 +0.95(+0.99%)
Oct 08, 2019 96.72 96.72 95.05 95.31 4,110,825 -2.39(-2.45%)
Oct 07, 2019 98.65 98.93 97.58 97.70 3,404,545 -1.62(-1.63%)
Oct 04, 2019 98.18 99.42 98.00 99.32 2,760,797 +1.34(+1.37%)
Oct 03, 2019 97.56 98.46 96.38 97.98 3,634,392 +0.56(+0.57%)
Oct 02, 2019 97.12 98.05 96.66 97.42 4,653,359 -0.48(-0.49%)
Oct 01, 2019 101.66 102.04 97.09 97.90 5,110,413 -3.39(-3.35%)
Sep 30, 2019 100.59 101.44 100.59 101.29 3,282,903 +0.73(+0.73%)
Sep 27, 2019 100.60 101.02 100.03 100.56 2,905,112 +0.42(+0.42%)
Sep 26, 2019 100.60 100.60 99.47 100.13 2,379,117 -0.51(-0.50%)
Sep 25, 2019 99.95 101.36 99.71 100.64 3,789,713 +0.90(+0.90%)
Sep 24, 2019 100.78 101.42 99.27 99.75 3,809,352 -0.90(-0.89%)
Sep 23, 2019 101.28 102.20 100.52 100.64 3,635,162 -1.39(-1.37%)
Sep 20, 2019 101.30 102.22 100.83 102.04 6,297,821 +1.34(+1.33%)
Sep 19, 2019 101.96 102.09 100.52 100.70 4,435,887 -1.62(-1.59%)
Sep 18, 2019 100.70 102.54 100.36 102.32 4,871,635 -1.14(-1.10%)
Sep 17, 2019 102.90 103.58 102.34 103.47 2,411,381 -0.15(-0.15%)
Sep 16, 2019 103.19 103.95 102.63 103.62 2,714,060 -0.08(-0.08%)
Sep 13, 2019 104.14 104.36 103.41 103.70 3,675,542 +0.09(+0.09%)
Sep 12, 2019 103.83 104.51 102.98 103.61 2,631,308 -0.25(-0.24%)
Sep 11, 2019 103.50 103.90 102.47 103.85 2,881,785 +0.38(+0.37%)
Sep 10, 2019 102.46 103.53 102.10 103.47 3,631,827 +0.63(+0.61%)
Sep 09, 2019 102.29 103.30 101.68 102.85 3,409,563 +1.34(+1.32%)
Sep 06, 2019 102.73 103.04 101.24 101.51 2,503,632 -0.95(-0.92%)
Sep 05, 2019 101.44 103.59 101.44 102.46 3,377,036 +1.46(+1.45%)
Sep 04, 2019 100.24 101.39 100.13 101.00 3,232,789 +1.81(+1.82%)
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.