Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 44.47 44.85 44.40 44.73 3,221,559 +0.24(+0.54%)
Dec 30, 2003 44.85 44.90 44.36 44.49 2,913,585 -0.40(-0.88%)
Dec 29, 2003 44.84 44.93 44.51 44.89 2,258,641 +0.09(+0.20%)
Dec 26, 2003 44.67 44.85 44.67 44.80 744,103 +0.13(+0.28%)
Dec 24, 2003 44.64 44.67 44.44 44.67 1,038,745 +0.01(+0.01%)
Dec 23, 2003 44.47 44.90 44.43 44.67 3,088,071 +0.11(+0.24%)
Dec 22, 2003 44.28 44.59 44.27 44.56 3,383,045 +0.31(+0.71%)
Dec 19, 2003 44.19 44.25 43.99 44.25 3,685,020 +0.12(+0.27%)
Dec 18, 2003 44.13 44.18 43.78 44.13 4,348,964 +0.00(+0.00%)
Dec 17, 2003 44.10 44.13 43.62 44.13 4,623,440 -0.06(-0.14%)
Dec 16, 2003 44.09 44.28 44.01 44.19 2,203,979 +0.20(+0.46%)
Dec 15, 2003 44.19 44.37 43.98 43.98 3,654,856 -0.05(-0.12%)
Dec 12, 2003 43.79 44.16 43.70 44.04 2,480,955 +0.26(+0.60%)
Dec 11, 2003 43.84 43.89 43.46 43.77 3,177,563 +0.07(+0.16%)
Dec 10, 2003 43.85 43.94 43.52 43.70 1,904,671 -0.18(-0.41%)
Dec 09, 2003 44.05 44.22 43.77 43.88 2,276,639 -0.17(-0.38%)
Dec 08, 2003 43.83 44.12 43.70 44.05 1,994,830 +0.11(+0.26%)
Dec 05, 2003 44.16 44.27 43.85 43.94 2,582,114 -0.22(-0.49%)
Dec 04, 2003 43.83 44.30 43.75 44.15 3,376,713 +0.32(+0.74%)
Dec 03, 2003 43.92 43.96 43.70 43.83 2,775,764 +0.12(+0.27%)
Dec 02, 2003 44.01 44.01 43.71 43.71 4,596,276 -0.39(-0.88%)
Dec 01, 2003 43.80 44.15 43.73 44.10 3,749,348 +0.43(+0.99%)
Nov 28, 2003 43.70 43.70 43.46 43.67 1,532,036 -0.04(-0.10%)
Nov 26, 2003 43.77 43.84 43.52 43.71 2,229,643 +0.04(+0.08%)
Nov 25, 2003 43.53 43.85 43.46 43.67 3,656,189 +0.17(+0.40%)
Nov 24, 2003 43.14 43.61 43.10 43.50 5,707,015 +0.85(+2.00%)
Nov 21, 2003 43.08 43.08 42.39 42.65 7,496,863 -0.52(-1.20%)
Nov 20, 2003 42.96 43.46 42.96 43.16 4,582,277 -0.27(-0.62%)
Nov 19, 2003 43.24 43.50 43.10 43.43 4,823,257 +0.17(+0.40%)
Nov 18, 2003 43.50 43.64 43.11 43.26 5,058,737 -0.19(-0.44%)
Nov 17, 2003 43.19 43.46 43.13 43.45 3,892,502 -0.02(-0.04%)
Nov 14, 2003 43.46 43.76 43.24 43.47 3,354,881 -0.22(-0.51%)
Nov 13, 2003 43.50 43.73 43.33 43.69 3,201,061 -0.01(-0.03%)
Nov 12, 2003 43.32 43.73 43.32 43.70 3,583,362 +0.38(+0.87%)
Nov 11, 2003 43.64 43.74 43.30 43.32 4,007,659 -0.30(-0.69%)
Nov 10, 2003 43.82 44.04 43.62 43.62 5,136,897 -0.26(-0.60%)
Nov 07, 2003 43.76 44.28 43.73 43.89 5,281,718 +0.14(+0.33%)
Nov 06, 2003 43.10 44.05 43.10 43.74 7,131,227 +0.32(+0.73%)
Nov 05, 2003 43.44 43.63 43.26 43.43 3,475,371 -0.08(-0.18%)
Nov 04, 2003 43.44 43.67 43.28 43.50 5,408,873 -0.08(-0.18%)
Nov 03, 2003 43.52 43.83 43.46 43.58 3,737,765 +0.07(+0.15%)
Oct 31, 2003 42.98 43.87 42.98 43.52 9,775,669 +0.40(+0.93%)
Oct 30, 2003 42.37 43.20 42.47 43.11 6,717,762 +0.74(+1.76%)
Oct 29, 2003 42.08 42.44 42.02 42.37 4,656,604 +0.17(+0.40%)
Oct 28, 2003 41.79 42.12 41.68 42.20 4,685,268 +0.41(+0.98%)
Oct 27, 2003 41.95 42.12 41.75 41.79 4,583,777 -0.16(-0.37%)
Oct 24, 2003 41.40 42.00 41.34 41.95 6,499,114 +0.29(+0.69%)
Oct 23, 2003 41.34 41.73 41.18 41.66 4,271,303 +0.33(+0.80%)
Oct 22, 2003 41.01 41.40 41.00 41.33 4,153,480 -0.05(-0.13%)
Oct 21, 2003 41.25 41.63 41.01 41.39 5,752,011 +0.13(+0.32%)
Oct 20, 2003 41.08 41.25 40.98 41.25 4,116,983 +0.16(+0.39%)
Oct 17, 2003 41.24 41.25 40.96 41.09 4,902,583 -0.11(-0.28%)
Oct 16, 2003 40.80 41.03 40.80 41.21 6,335,461 +0.59(+1.45%)
Oct 15, 2003 40.62 40.68 40.40 40.62 4,624,607 +0.17(+0.43%)
Oct 14, 2003 39.92 40.76 39.78 40.44 6,831,253 +0.56(+1.40%)
Oct 13, 2003 39.78 40.07 39.78 39.89 3,514,201 +0.26(+0.67%)
Oct 10, 2003 39.60 39.74 39.56 39.62 3,733,016 -0.02(-0.06%)
Oct 09, 2003 39.45 39.65 38.93 39.65 6,048,319 +0.45(+1.15%)
Oct 08, 2003 39.23 39.28 39.10 39.20 2,445,458 -0.04(-0.09%)
Oct 07, 2003 39.06 39.27 38.94 39.23 3,120,734 +0.17(+0.43%)
Oct 06, 2003 39.00 39.36 39.02 39.06 4,093,985 +0.06(+0.15%)
Oct 03, 2003 38.88 39.00 38.84 39.00 7,159,225 +0.32(+0.82%)
Oct 02, 2003 38.70 38.81 38.54 38.69 2,720,602 +0.07(+0.19%)
Oct 01, 2003 38.28 38.72 38.28 38.61 4,838,755 +0.33(+0.86%)
Sep 30, 2003 38.33 38.42 38.27 38.28 4,423,457 -0.20(-0.53%)
Sep 29, 2003 38.39 38.51 38.25 38.49 3,696,352 +0.13(+0.34%)
Sep 26, 2003 38.31 38.47 38.14 38.36 3,995,160 +0.05(+0.13%)
Sep 25, 2003 38.46 38.52 38.10 38.31 4,556,446 +0.06(+0.16%)
Sep 24, 2003 38.47 38.57 38.12 38.25 3,495,036 -0.34(-0.87%)
Sep 23, 2003 38.52 38.82 38.45 38.58 3,870,837 +0.18(+0.47%)
Sep 22, 2003 38.50 38.55 38.34 38.40 3,331,383 -0.31(-0.81%)
Sep 19, 2003 38.84 38.85 38.50 38.72 5,115,398 -0.12(-0.31%)
Sep 18, 2003 38.49 38.93 38.45 38.84 4,718,932 +0.40(+1.03%)
Sep 17, 2003 38.37 38.55 38.23 38.44 4,677,769 +0.06(+0.16%)
Sep 16, 2003 37.57 38.54 37.88 38.38 8,520,109 +0.81(+2.16%)
Sep 15, 2003 37.41 37.76 37.20 37.57 6,739,427 +0.66(+1.79%)
Sep 12, 2003 36.90 37.08 36.71 36.91 3,938,165 -0.17(-0.47%)
Sep 11, 2003 37.32 37.38 36.93 37.08 3,932,999 -0.20(-0.55%)
Sep 10, 2003 37.52 37.70 37.15 37.29 3,812,676 -0.28(-0.73%)
Sep 09, 2003 37.62 37.81 37.52 37.56 3,152,065 -0.21(-0.56%)
Sep 08, 2003 37.92 37.94 37.69 37.77 2,827,426 -0.14(-0.38%)
Sep 05, 2003 37.86 38.09 37.74 37.92 3,486,203 -0.01(-0.02%)
Sep 04, 2003 37.94 38.04 37.78 37.92 3,217,726 -0.08(-0.22%)
Sep 03, 2003 37.98 38.10 37.88 38.01 3,888,003 +0.05(+0.13%)
Sep 02, 2003 37.74 38.01 37.50 37.96 3,937,332 +0.30(+0.80%)
Aug 29, 2003 37.62 37.80 37.51 37.66 2,913,752 +0.01(+0.03%)
Aug 28, 2003 37.76 37.79 37.51 37.65 3,084,071 -0.09(-0.24%)
Aug 27, 2003 38.01 38.01 37.66 37.74 1,816,179 -0.31(-0.80%)
Aug 26, 2003 37.85 38.15 37.68 38.04 2,875,922 +0.05(+0.13%)
Aug 25, 2003 38.18 38.23 37.82 38.00 2,944,916 -0.24(-0.63%)
Aug 22, 2003 38.24 38.39 38.03 38.24 4,345,964 +0.05(+0.13%)
Aug 21, 2003 38.28 38.37 37.89 38.19 3,374,046 -0.13(-0.34%)
Aug 20, 2003 38.28 38.35 38.05 38.32 3,996,327 +0.01(+0.02%)
Aug 19, 2003 38.43 38.54 38.19 38.31 4,196,143 -0.06(-0.16%)
Aug 18, 2003 38.39 38.45 38.25 38.37 3,194,395 -0.02(-0.05%)
Aug 15, 2003 38.40 38.40 38.19 38.39 2,534,618 +0.17(+0.44%)
Aug 14, 2003 38.09 38.31 37.90 38.22 2,575,447 +0.21(+0.55%)
Aug 13, 2003 38.19 38.27 37.93 38.01 1,739,185 -0.10(-0.25%)
Aug 12, 2003 38.06 38.12 37.80 38.11 2,056,491 +0.06(+0.16%)
Aug 11, 2003 37.92 38.21 37.86 38.05 2,106,154 +0.11(+0.30%)
Aug 08, 2003 37.83 37.98 37.55 37.94 2,624,277 +0.18(+0.48%)
Aug 07, 2003 37.46 37.76 37.29 37.76 2,818,260 +0.34(+0.91%)
Aug 06, 2003 37.47 37.62 37.32 37.41 3,032,742 -0.15(-0.40%)
Aug 05, 2003 37.68 37.77 37.52 37.56 3,054,573 -0.16(-0.41%)
Aug 04, 2003 37.75 37.83 37.53 37.72 2,710,603 -0.11(-0.30%)
Aug 01, 2003 37.80 37.91 37.65 37.83 3,298,886 -0.02(-0.05%)
Jul 31, 2003 38.16 38.34 37.85 37.85 3,990,494 -0.24(-0.63%)
Jul 30, 2003 38.10 38.24 37.91 38.09 3,905,168 -0.06(-0.16%)
Jul 29, 2003 38.46 38.55 38.07 38.15 4,022,491 -0.24(-0.63%)
Jul 28, 2003 38.36 38.40 38.12 38.39 2,474,123 +0.01(+0.03%)
Jul 25, 2003 38.28 38.49 37.94 38.38 3,416,043 +0.16(+0.41%)
Jul 24, 2003 38.63 38.70 38.10 38.22 3,645,190 -0.31(-0.81%)
Jul 23, 2003 38.53 38.64 38.28 38.54 2,474,456 -0.01(-0.02%)
Jul 22, 2003 38.97 39.19 38.39 38.54 5,886,166 -0.34(-0.86%)
Jul 21, 2003 38.63 38.91 38.51 38.88 3,658,189 +0.25(+0.65%)
Jul 18, 2003 38.55 38.79 38.37 38.63 3,263,722 +0.25(+0.66%)
Jul 17, 2003 38.34 38.44 38.19 38.37 2,821,926 +0.04(+0.09%)
Jul 16, 2003 38.42 38.55 38.30 38.34 2,878,755 -0.08(-0.22%)
Jul 15, 2003 38.61 38.67 38.35 38.42 3,631,358 -0.10(-0.26%)
Jul 14, 2003 38.76 38.88 38.49 38.52 3,686,186 +0.00(+0.00%)
Jul 11, 2003 38.64 38.73 38.48 38.52 2,361,466 -0.17(-0.43%)
Jul 10, 2003 38.60 38.73 38.50 38.69 2,477,622 -0.06(-0.15%)
Jul 09, 2003 38.81 38.90 38.67 38.75 3,278,054 -0.11(-0.28%)
Jul 08, 2003 38.64 38.91 38.55 38.86 3,362,881 +0.22(+0.57%)
Jul 07, 2003 38.63 38.76 38.49 38.64 3,620,359 +0.28(+0.74%)
Jul 03, 2003 38.40 38.54 38.26 38.36 2,175,648 -0.20(-0.51%)
Jul 02, 2003 38.31 38.61 38.31 38.55 3,089,070 +0.09(+0.23%)
Jul 01, 2003 38.03 38.55 37.86 38.46 5,058,403 +0.24(+0.63%)
Jun 30, 2003 37.91 38.22 37.76 38.22 9,254,714 +0.42(+1.11%)
Jun 27, 2003 38.10 38.28 37.68 37.80 2,887,088 -0.33(-0.87%)
Jun 26, 2003 37.65 38.28 37.59 38.13 3,330,383 +0.41(+1.08%)
Jun 25, 2003 38.16 38.16 37.71 37.73 4,150,314 -0.44(-1.15%)
Jun 24, 2003 38.28 38.38 38.04 38.16 4,604,775 -0.13(-0.34%)
Jun 23, 2003 38.41 38.50 38.23 38.30 3,064,073 -0.22(-0.58%)
Jun 20, 2003 38.36 38.58 38.27 38.52 5,356,211 +0.29(+0.77%)
Jun 19, 2003 38.37 38.55 38.10 38.22 3,149,899 -0.10(-0.27%)
Jun 18, 2003 38.39 38.52 38.24 38.33 3,171,563 -0.08(-0.20%)
Jun 17, 2003 38.52 38.60 38.36 38.40 2,473,289 -0.11(-0.30%)
Jun 16, 2003 38.31 38.58 38.17 38.52 3,332,383 +0.31(+0.82%)
Jun 13, 2003 38.40 38.40 37.94 38.21 2,459,124 -0.08(-0.20%)
Jun 12, 2003 38.40 38.42 38.00 38.28 2,547,616 -0.08(-0.22%)
Jun 11, 2003 38.25 38.40 38.11 38.37 3,371,046 +0.18(+0.47%)
Jun 10, 2003 37.96 38.19 37.80 38.19 3,103,569 +0.23(+0.60%)
Jun 09, 2003 38.10 38.16 37.80 37.96 2,879,755 -0.21(-0.55%)
Jun 06, 2003 38.34 38.40 37.86 38.17 4,559,446 -0.02(-0.06%)
Jun 05, 2003 38.07 38.28 38.00 38.19 3,040,075 -0.12(-0.31%)
Jun 04, 2003 37.85 38.32 37.78 38.31 4,772,594 +0.34(+0.90%)
Jun 03, 2003 37.78 38.00 36.92 37.97 4,610,108 +0.19(+0.51%)
Jun 02, 2003 37.60 37.97 37.50 37.78 4,635,106 +0.32(+0.85%)
May 30, 2003 37.23 37.49 37.08 37.46 4,014,992 +0.37(+1.00%)
May 29, 2003 37.02 37.20 36.85 37.09 4,021,491 -0.01(-0.03%)
May 28, 2003 37.17 37.35 37.04 37.10 3,225,892 -0.12(-0.32%)
May 27, 2003 36.81 37.37 36.79 37.22 4,550,780 +0.23(+0.62%)
May 23, 2003 36.84 37.06 36.79 36.99 1,649,193 +0.03(+0.08%)
May 22, 2003 36.99 37.19 36.75 36.96 3,417,543 -0.11(-0.29%)
May 21, 2003 36.93 37.17 36.81 37.07 3,180,229 +0.02(+0.05%)
May 20, 2003 37.23 37.38 36.88 37.05 3,748,014 -0.14(-0.39%)
May 19, 2003 37.21 37.32 36.97 37.20 4,782,593 -0.04(-0.10%)
May 16, 2003 37.82 37.91 37.23 37.23 5,576,359 -0.63(-1.66%)
May 15, 2003 37.65 37.86 37.36 37.86 7,039,735 +0.46(+1.24%)
May 14, 2003 37.50 37.56 37.21 37.40 3,905,168 -0.04(-0.11%)
May 13, 2003 37.37 37.50 37.23 37.44 4,053,655 -0.06(-0.16%)
May 12, 2003 37.11 37.56 37.00 37.50 3,695,186 +0.35(+0.94%)
May 09, 2003 36.99 37.30 36.83 37.16 4,083,653 +0.18(+0.49%)
May 08, 2003 37.10 37.20 36.83 36.98 4,528,948 -0.24(-0.65%)
May 07, 2003 37.38 37.50 37.20 37.22 5,083,901 -0.24(-0.64%)
May 06, 2003 37.23 37.68 37.13 37.46 5,347,045 +0.22(+0.60%)
May 05, 2003 37.44 37.44 36.95 37.23 5,664,018 -0.21(-0.56%)
May 02, 2003 37.02 37.50 36.99 37.44 3,544,198 +0.28(+0.76%)
May 01, 2003 37.26 37.39 36.77 37.16 5,533,696 -0.11(-0.31%)
Apr 30, 2003 37.26 37.49 37.05 37.28 6,682,099 +0.02(+0.05%)
Apr 29, 2003 37.02 37.40 36.93 37.26 6,480,616 +0.25(+0.66%)
Apr 28, 2003 36.44 37.16 36.30 37.01 7,217,220 +0.70(+1.92%)
Apr 25, 2003 36.39 36.43 36.17 36.32 4,980,910 +0.00(+0.00%)
Apr 24, 2003 36.30 36.45 36.10 36.32 6,545,610 +0.01(+0.03%)
Apr 23, 2003 36.12 36.33 36.05 36.30 11,542,186 +0.26(+0.73%)
Apr 22, 2003 35.31 36.05 35.25 36.04 18,814,734 +1.31(+3.78%)
Apr 21, 2003 34.80 35.01 34.53 34.72 3,970,162 -0.29(-0.82%)
Apr 17, 2003 34.80 35.10 34.74 35.01 3,105,902 +0.37(+1.07%)
Apr 16, 2003 35.28 35.38 34.60 34.64 3,689,186 -0.58(-1.65%)
Apr 15, 2003 35.10 35.28 35.01 35.22 4,384,627 +0.18(+0.51%)
Apr 14, 2003 34.66 35.19 34.65 35.04 3,292,387 +0.36(+1.04%)
Apr 11, 2003 34.63 34.85 34.42 34.68 3,482,370 +0.18(+0.52%)
Apr 10, 2003 34.47 34.53 34.14 34.50 2,932,084 +0.04(+0.10%)
Apr 09, 2003 34.83 35.21 34.36 34.47 3,701,185 -0.38(-1.09%)
Apr 08, 2003 34.80 34.91 34.51 34.84 4,048,489 +0.07(+0.19%)
Apr 07, 2003 35.10 35.43 34.77 34.78 4,419,957 +0.09(+0.26%)
Apr 04, 2003 34.82 34.93 34.26 34.69 4,244,972 -0.02(-0.07%)
Apr 03, 2003 35.06 35.16 34.71 34.71 3,692,353 -0.24(-0.69%)
Apr 02, 2003 34.80 35.23 34.80 34.95 5,129,897 +0.44(+1.27%)
Apr 01, 2003 34.26 34.62 33.91 34.51 3,826,174 +0.31(+0.91%)
Mar 31, 2003 33.75 34.44 33.75 34.20 4,979,910 -0.18(-0.52%)
Mar 28, 2003 34.44 34.45 34.00 34.38 3,042,241 -0.21(-0.61%)
Mar 27, 2003 34.53 34.82 34.32 34.59 2,712,436 -0.19(-0.54%)
Mar 26, 2003 34.89 34.99 34.59 34.78 3,720,017 -0.23(-0.67%)
Mar 25, 2003 34.43 35.22 34.38 35.01 4,639,605 +0.34(+0.99%)
Mar 24, 2003 35.92 35.92 34.44 34.67 5,704,348 -1.24(-3.46%)
Mar 21, 2003 35.76 35.98 35.34 35.91 7,172,724 +0.53(+1.51%)
Mar 20, 2003 35.10 35.53 34.86 35.38 4,752,429 +0.20(+0.56%)
Mar 19, 2003 34.77 35.22 34.54 35.18 6,554,109 +0.51(+1.47%)
Mar 18, 2003 34.58 34.70 34.23 34.67 4,348,630 +0.24(+0.70%)
Mar 17, 2003 33.39 34.61 33.25 34.43 6,969,408 +0.83(+2.46%)
Mar 14, 2003 33.29 33.69 33.00 33.60 5,379,043 +0.37(+1.12%)
Mar 13, 2003 32.58 33.24 32.44 33.23 8,320,793 +0.49(+1.50%)
Mar 12, 2003 31.80 32.76 31.80 32.74 6,774,591 +0.83(+2.60%)
Mar 11, 2003 32.28 32.49 31.91 31.91 4,952,246 -0.34(-1.04%)
Mar 10, 2003 33.03 33.03 32.17 32.25 5,381,209 -0.78(-2.36%)
Mar 07, 2003 33.00 33.22 32.82 33.03 7,481,364 -0.26(-0.78%)
Mar 06, 2003 33.24 33.60 33.13 33.28 4,138,481 -0.35(-1.03%)
Mar 05, 2003 34.10 34.10 33.30 33.63 6,695,264 -0.47(-1.37%)
Mar 04, 2003 34.65 34.68 34.08 34.10 3,987,661 -0.61(-1.76%)
Mar 03, 2003 34.83 35.01 34.59 34.71 3,319,884 +0.19(+0.54%)
Feb 28, 2003 34.51 34.90 34.42 34.53 3,824,508 +0.16(+0.47%)
Feb 27, 2003 34.41 34.70 34.06 34.36 3,635,024 -0.01(-0.02%)
Feb 26, 2003 34.42 34.69 34.27 34.37 4,232,973 -0.04(-0.12%)
Feb 25, 2003 33.91 34.42 33.60 34.41 5,015,740 +0.11(+0.31%)
Feb 24, 2003 34.95 34.96 34.16 34.30 4,970,244 -0.74(-2.12%)
Feb 21, 2003 35.27 35.28 34.80 35.05 3,553,031 +0.14(+0.41%)
Feb 20, 2003 35.40 35.46 34.81 34.91 2,858,090 -0.49(-1.37%)
Feb 19, 2003 35.70 35.70 35.17 35.39 2,832,092 -0.31(-0.86%)
Feb 18, 2003 35.40 35.77 35.34 35.70 2,831,259 +0.29(+0.83%)
Feb 14, 2003 34.56 35.40 34.56 35.40 3,635,857 +0.85(+2.47%)
Feb 13, 2003 34.65 34.89 34.27 34.55 3,616,692 -0.40(-1.13%)
Feb 12, 2003 35.29 35.40 34.74 34.95 3,007,744 -0.34(-0.95%)
Feb 11, 2003 35.72 35.81 35.14 35.28 2,911,586 -0.21(-0.59%)
Feb 10, 2003 35.52 35.66 35.12 35.49 3,992,827 +0.00(+0.00%)
Feb 07, 2003 35.84 36.14 35.43 35.49 3,087,071 -0.34(-0.95%)
Feb 06, 2003 35.85 36.17 35.76 35.84 3,215,393 -0.22(-0.62%)
Feb 05, 2003 36.24 36.47 35.90 36.06 3,386,212 +0.08(+0.23%)
Feb 04, 2003 36.03 36.06 35.77 35.97 3,652,523 -0.39(-1.07%)
Feb 03, 2003 36.30 36.51 36.16 36.36 3,054,407 +0.16(+0.45%)
Jan 31, 2003 35.86 36.38 35.74 36.20 4,004,493 +0.35(+0.97%)
Jan 30, 2003 36.45 36.45 35.85 35.85 5,023,906 -0.48(-1.32%)
Jan 29, 2003 36.63 36.74 36.01 36.33 3,937,165 -0.29(-0.79%)
Jan 28, 2003 36.36 36.87 36.06 36.62 7,935,159 +0.34(+0.93%)
Jan 27, 2003 36.03 36.88 36.03 36.29 5,493,700 -0.20(-0.54%)
Jan 24, 2003 37.11 37.19 36.47 36.48 4,590,776 -0.67(-1.81%)
Jan 23, 2003 37.35 37.53 36.97 37.16 2,979,913 -0.14(-0.37%)
Jan 22, 2003 37.50 37.65 37.14 37.29 4,679,602 -0.30(-0.80%)
Jan 21, 2003 38.22 38.29 37.50 37.59 3,497,369 -0.47(-1.25%)
Jan 17, 2003 38.06 38.16 37.98 38.07 3,647,190 -0.05(-0.13%)
Jan 16, 2003 38.18 38.25 38.02 38.12 2,912,919 +0.08(+0.22%)
Jan 15, 2003 38.16 38.21 37.95 38.03 3,379,879 -0.25(-0.66%)
Jan 14, 2003 38.23 38.30 38.12 38.28 2,895,420 +0.06(+0.16%)
Jan 13, 2003 38.46 38.58 38.17 38.22 4,015,158 -0.20(-0.52%)
Jan 10, 2003 38.34 38.55 38.28 38.42 3,607,860 -0.06(-0.16%)
Jan 09, 2003 38.13 38.49 38.07 38.48 3,525,200 +0.35(+0.91%)
Jan 08, 2003 38.37 38.39 38.03 38.13 2,801,262 -0.27(-0.70%)
Jan 07, 2003 38.38 38.55 38.22 38.40 3,950,331 -0.13(-0.33%)
Jan 06, 2003 38.33 38.69 38.30 38.53 5,090,067 +0.23(+0.61%)
Jan 03, 2003 38.25 38.38 38.15 38.30 3,225,559 -0.10(-0.27%)
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.