Skip to main content

United Parcel Service (NY: UPS )

148.29 +0.96 (+0.65%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 82.60 83.38 82.13 83.36 3,454,126 +1.07(+1.30%)
Jun 29, 2016 81.65 82.56 81.50 82.29 3,525,904 +1.28(+1.58%)
Jun 28, 2016 80.83 81.29 80.25 81.02 4,132,989 +0.71(+0.89%)
Jun 27, 2016 80.02 80.39 79.34 80.30 4,669,869 -0.50(-0.61%)
Jun 24, 2016 80.96 81.70 80.32 80.80 4,687,420 -2.17(-2.62%)
Jun 23, 2016 82.63 83.25 82.53 82.97 3,929,012 +0.98(+1.20%)
Jun 22, 2016 82.44 82.63 81.62 81.99 4,638,680 -0.56(-0.67%)
Jun 21, 2016 82.29 82.77 81.98 82.55 4,765,630 +0.44(+0.54%)
Jun 20, 2016 81.50 82.57 81.50 82.11 4,165,893 +0.84(+1.03%)
Jun 17, 2016 80.68 81.30 80.56 81.27 4,415,784 +0.63(+0.78%)
Jun 16, 2016 80.06 80.75 79.64 80.64 3,428,293 +0.25(+0.31%)
Jun 15, 2016 80.59 80.98 80.37 80.40 3,656,109 +0.12(+0.15%)
Jun 14, 2016 80.20 80.51 79.78 80.27 2,476,722 +0.07(+0.09%)
Jun 13, 2016 80.83 81.05 80.18 80.20 3,351,551 -0.68(-0.84%)
Jun 10, 2016 80.74 80.90 80.34 80.88 3,412,497 -0.35(-0.43%)
Jun 09, 2016 80.62 81.33 80.57 81.23 2,082,407 +0.22(+0.27%)
Jun 08, 2016 80.40 81.22 80.34 81.02 2,466,116 +0.63(+0.79%)
Jun 07, 2016 79.90 80.85 79.79 80.38 2,482,295 +0.59(+0.74%)
Jun 06, 2016 79.71 80.42 79.56 79.79 2,807,100 -0.01(-0.01%)
Jun 03, 2016 79.41 79.90 78.90 79.80 2,586,830 +0.05(+0.07%)
Jun 02, 2016 79.51 79.86 79.47 79.75 2,880,893 +0.12(+0.16%)
Jun 01, 2016 79.77 79.79 79.19 79.62 2,281,209 -0.15(-0.19%)
May 31, 2016 80.00 80.19 79.58 79.78 4,135,150 +0.09(+0.11%)
May 27, 2016 79.56 79.69 79.69 79.69 2,568,530 +0.41(+0.52%)
May 26, 2016 79.36 79.55 79.09 79.28 2,371,868 +0.12(+0.15%)
May 25, 2016 79.05 79.45 79.05 79.17 2,132,765 +0.25(+0.31%)
May 24, 2016 78.55 79.21 78.53 78.92 3,158,978 +0.69(+0.88%)
May 23, 2016 78.76 78.78 78.17 78.23 3,311,313 -0.33(-0.41%)
May 20, 2016 78.65 79.24 78.42 78.56 3,769,327 +0.17(+0.22%)
May 19, 2016 77.97 78.83 77.74 78.39 3,199,123 -0.01(-0.01%)
May 18, 2016 78.04 78.80 77.43 78.39 4,451,093 +0.16(+0.21%)
May 17, 2016 78.61 79.21 77.94 78.23 3,185,389 -0.43(-0.55%)
May 16, 2016 78.02 78.90 77.91 78.66 2,731,583 +0.77(+0.98%)
May 13, 2016 78.68 79.00 77.49 77.90 3,667,948 -0.87(-1.11%)
May 12, 2016 79.03 79.22 77.94 78.77 4,382,853 +0.09(+0.12%)
May 11, 2016 79.74 79.92 78.68 78.68 3,446,107 -0.92(-1.16%)
May 10, 2016 78.86 79.62 78.86 79.60 3,055,181 +0.74(+0.93%)
May 09, 2016 78.55 79.01 78.33 78.86 3,224,285 +0.45(+0.57%)
May 06, 2016 78.63 78.84 77.29 78.42 4,763,812 -0.02(-0.03%)
May 05, 2016 79.33 79.43 78.33 78.44 5,137,397 -0.75(-0.94%)
May 04, 2016 79.59 79.87 79.10 79.19 3,287,556 -0.98(-1.22%)
May 03, 2016 80.01 80.31 79.22 80.16 2,828,133 -0.29(-0.36%)
May 02, 2016 80.88 81.10 80.31 80.45 3,783,027 -0.24(-0.30%)
Apr 29, 2016 80.35 80.98 80.15 80.69 3,277,087 +0.12(+0.15%)
Apr 28, 2016 80.71 81.82 79.92 80.57 5,481,621 -1.19(-1.46%)
Apr 27, 2016 81.62 82.04 80.98 81.76 3,739,613 +0.18(+0.22%)
Apr 26, 2016 80.89 81.67 80.88 81.58 2,886,457 +0.89(+1.10%)
Apr 25, 2016 80.71 80.88 80.19 80.69 2,255,168 -0.35(-0.43%)
Apr 22, 2016 80.94 81.41 80.78 81.04 2,820,943 +0.41(+0.50%)
Apr 21, 2016 81.25 81.46 80.58 80.63 2,848,189 -0.91(-1.11%)
Apr 20, 2016 82.13 82.33 81.51 81.54 2,542,812 -0.51(-0.63%)
Apr 19, 2016 81.61 82.18 81.54 82.05 2,646,221 +0.51(+0.62%)
Apr 18, 2016 81.03 81.61 80.70 81.54 1,736,250 +0.49(+0.61%)
Apr 15, 2016 80.85 81.39 80.74 81.05 3,474,605 +0.35(+0.44%)
Apr 14, 2016 81.11 81.39 80.48 80.70 2,724,107 -0.35(-0.44%)
Apr 13, 2016 81.08 81.53 81.00 81.05 2,605,388 +0.24(+0.29%)
Apr 12, 2016 79.92 81.12 79.87 80.81 3,327,798 +1.05(+1.32%)
Apr 11, 2016 80.34 80.88 79.72 79.76 2,503,358 -0.35(-0.43%)
Apr 08, 2016 80.24 80.88 79.90 80.11 2,259,367 +0.25(+0.31%)
Apr 07, 2016 79.78 80.21 79.42 79.86 2,744,493 -0.52(-0.65%)
Apr 06, 2016 79.88 80.51 79.46 80.38 3,139,566 +0.58(+0.72%)
Apr 05, 2016 80.18 80.43 79.67 79.81 2,837,001 -0.74(-0.92%)
Apr 04, 2016 80.67 81.21 80.37 80.55 3,641,025 -0.05(-0.07%)
Apr 01, 2016 80.58 80.88 80.18 80.60 3,599,607 -0.40(-0.49%)
Mar 31, 2016 81.14 81.33 80.84 81.00 4,302,073 -0.20(-0.25%)
Mar 30, 2016 81.68 81.88 81.15 81.20 2,965,980 -0.28(-0.35%)
Mar 29, 2016 80.58 81.64 80.35 81.48 2,589,127 +0.80(+0.99%)
Mar 28, 2016 80.93 81.08 80.55 80.68 2,514,247 -0.28(-0.35%)
Mar 24, 2016 80.12 80.97 80.97 80.97 2,599,955 +0.42(+0.52%)
Mar 23, 2016 80.44 80.80 80.30 80.55 2,878,173 +0.02(+0.02%)
Mar 22, 2016 80.22 80.88 80.11 80.53 3,232,612 -0.22(-0.28%)
Mar 21, 2016 80.35 81.00 80.20 80.75 3,632,398 +0.12(+0.15%)
Mar 18, 2016 79.79 80.95 79.74 80.63 6,463,390 +0.95(+1.20%)
Mar 17, 2016 79.20 80.16 78.79 79.68 6,043,473 +1.60(+2.05%)
Mar 16, 2016 77.72 78.43 77.33 78.08 2,932,304 +0.19(+0.25%)
Mar 15, 2016 77.54 77.98 77.25 77.89 2,339,057 +0.10(+0.13%)
Mar 14, 2016 77.23 78.03 77.17 77.79 2,730,678 +0.36(+0.47%)
Mar 11, 2016 76.93 77.64 76.93 77.43 3,014,564 +0.73(+0.95%)
Mar 10, 2016 76.84 76.84 75.91 76.70 3,197,021 +0.24(+0.31%)
Mar 09, 2016 76.41 76.91 75.94 76.46 4,482,999 -0.81(-1.05%)
Mar 08, 2016 77.21 78.06 77.08 77.27 3,886,567 -0.52(-0.67%)
Mar 07, 2016 76.77 77.85 76.62 77.80 4,361,684 +0.69(+0.90%)
Mar 04, 2016 76.45 77.17 76.42 77.10 4,934,650 +0.60(+0.78%)
Mar 03, 2016 75.60 76.62 75.53 76.51 3,308,910 +0.65(+0.86%)
Mar 02, 2016 75.33 76.00 75.32 75.85 3,390,972 +0.31(+0.42%)
Mar 01, 2016 74.82 75.61 74.52 75.54 3,472,681 +1.39(+1.87%)
Feb 29, 2016 74.83 75.04 74.12 74.15 4,067,775 -0.68(-0.91%)
Feb 26, 2016 75.24 75.66 74.81 74.83 3,090,281 -0.21(-0.29%)
Feb 25, 2016 74.62 75.15 74.09 75.05 2,795,350 +0.65(+0.88%)
Feb 24, 2016 73.87 74.52 73.26 74.39 3,081,807 -0.08(-0.10%)
Feb 23, 2016 74.58 74.66 73.73 74.47 4,817,462 -0.81(-1.07%)
Feb 22, 2016 74.78 75.96 75.20 75.28 3,352,107 +0.50(+0.67%)
Feb 19, 2016 74.66 74.87 74.10 74.78 3,011,853 -0.07(-0.09%)
Feb 18, 2016 75.12 75.30 74.68 74.85 3,456,753 -0.05(-0.06%)
Feb 17, 2016 75.28 75.81 74.87 74.89 3,941,984 -0.20(-0.26%)
Feb 16, 2016 74.60 75.44 74.29 75.09 4,207,563 +1.00(+1.35%)
Feb 12, 2016 73.33 74.09 74.09 74.09 4,287,678 +1.65(+2.27%)
Feb 11, 2016 72.07 72.91 71.78 72.45 5,114,929 -0.78(-1.07%)
Feb 10, 2016 74.31 74.66 73.06 73.23 4,768,868 -1.07(-1.45%)
Feb 09, 2016 73.41 75.32 73.38 74.31 7,122,131 +0.18(+0.24%)
Feb 08, 2016 71.91 74.22 71.86 74.13 5,963,962 +1.47(+2.02%)
Feb 05, 2016 73.04 73.66 72.44 72.66 5,608,826 -0.67(-0.91%)
Feb 04, 2016 72.63 73.90 72.51 73.33 7,278,802 +0.70(+0.97%)
Feb 03, 2016 72.55 72.93 71.59 72.63 6,374,715 +0.49(+0.68%)
Feb 02, 2016 72.46 73.14 71.63 72.14 10,020,470 +0.46(+0.65%)
Feb 01, 2016 70.12 72.00 70.12 71.68 7,244,747 +0.67(+0.94%)
Jan 29, 2016 69.81 71.04 69.81 71.01 6,852,595 +1.68(+2.42%)
Jan 28, 2016 69.31 69.80 68.77 69.33 3,001,158 +0.10(+0.14%)
Jan 27, 2016 69.34 70.20 68.85 69.23 4,375,439 -0.05(-0.07%)
Jan 26, 2016 68.51 69.58 68.48 69.28 3,028,960 +1.15(+1.69%)
Jan 25, 2016 68.55 68.77 67.93 68.13 2,716,700 -0.37(-0.53%)
Jan 22, 2016 68.78 69.09 68.04 68.49 3,761,719 +0.63(+0.93%)
Jan 21, 2016 67.66 68.71 66.98 67.86 4,551,005 +0.28(+0.42%)
Jan 20, 2016 67.85 68.11 66.51 67.58 6,348,658 -1.26(-1.83%)
Jan 19, 2016 69.21 69.67 68.25 68.84 4,936,104 +0.24(+0.34%)
Jan 15, 2016 68.24 68.60 68.60 68.60 7,165,818 -0.85(-1.22%)
Jan 14, 2016 69.19 70.01 68.26 69.45 5,252,612 +0.41(+0.60%)
Jan 13, 2016 71.10 71.44 68.65 69.03 5,610,428 -1.82(-2.57%)
Jan 12, 2016 69.83 70.93 69.83 70.85 5,822,294 +1.02(+1.46%)
Jan 11, 2016 69.93 70.05 69.11 69.83 4,572,863 +0.21(+0.30%)
Jan 08, 2016 70.73 70.85 69.49 69.63 5,172,833 -0.92(-1.31%)
Jan 07, 2016 70.87 71.59 70.30 70.55 4,975,406 -1.39(-1.93%)
Jan 06, 2016 72.29 72.79 71.69 71.94 3,206,556 -1.04(-1.42%)
Jan 05, 2016 72.26 73.22 72.01 72.97 3,721,137 +0.72(+0.99%)
Jan 04, 2016 72.64 72.68 71.66 72.26 4,896,850 -1.06(-1.44%)
Dec 31, 2015 73.83 73.32 73.32 73.32 2,859,502 -0.66(-0.89%)
Dec 30, 2015 74.28 74.44 73.93 73.97 2,267,215 -0.48(-0.64%)
Dec 29, 2015 74.14 74.56 74.02 74.45 2,216,220 +0.55(+0.74%)
Dec 28, 2015 74.02 74.11 73.37 73.90 2,985,512 -0.26(-0.35%)
Dec 24, 2015 73.89 74.16 74.16 74.16 1,965,661 +0.08(+0.10%)
Dec 23, 2015 74.27 74.43 73.81 74.09 6,316,143 -0.58(-0.78%)
Dec 22, 2015 74.32 74.89 73.61 74.66 3,227,033 +0.85(+1.15%)
Dec 21, 2015 75.05 75.27 73.40 73.82 4,345,864 -0.85(-1.13%)
Dec 18, 2015 75.37 75.49 73.83 74.66 9,257,954 -1.52(-2.00%)
Dec 17, 2015 78.02 78.06 76.17 76.19 6,289,077 -0.39(-0.51%)
Dec 16, 2015 75.88 76.84 75.56 76.58 4,563,190 +1.23(+1.63%)
Dec 15, 2015 75.08 75.86 74.76 75.35 4,507,502 +0.78(+1.05%)
Dec 14, 2015 74.25 74.60 73.00 74.57 5,422,764 +0.31(+0.42%)
Dec 11, 2015 75.27 75.43 74.10 74.25 7,542,598 -2.28(-2.98%)
Dec 10, 2015 76.61 77.26 76.47 76.53 4,243,007 -0.01(-0.01%)
Dec 09, 2015 77.04 77.67 76.26 76.54 4,093,626 -0.53(-0.69%)
Dec 08, 2015 77.49 77.70 76.80 77.07 4,478,257 -0.98(-1.26%)
Dec 07, 2015 78.47 78.67 77.65 78.05 3,309,567 -0.62(-0.78%)
Dec 04, 2015 78.05 78.77 77.87 78.67 4,673,889 +0.74(+0.95%)
Dec 03, 2015 78.81 79.03 77.64 77.93 5,155,522 -0.77(-0.98%)
Dec 02, 2015 79.03 79.18 78.50 78.70 4,695,029 -0.82(-1.03%)
Dec 01, 2015 78.82 79.62 78.59 79.53 4,494,454 +1.04(+1.33%)
Nov 30, 2015 79.27 79.54 78.47 78.48 5,245,619 -0.89(-1.12%)
Nov 27, 2015 79.08 79.55 79.01 79.37 1,252,242 +0.53(+0.67%)
Nov 25, 2015 78.75 78.85 78.85 78.85 1,778,099 +0.07(+0.09%)
Nov 24, 2015 78.53 79.04 78.22 78.78 2,044,554 -0.14(-0.18%)
Nov 23, 2015 79.33 79.69 78.68 78.92 3,006,175 -0.39(-0.49%)
Nov 20, 2015 79.68 80.00 79.19 79.31 3,473,985 +0.00(+0.00%)
Nov 19, 2015 79.24 79.76 78.96 79.31 2,038,035 +0.32(+0.41%)
Nov 18, 2015 78.64 79.13 78.18 78.99 2,810,961 +0.41(+0.52%)
Nov 17, 2015 78.74 79.42 78.34 78.58 2,754,114 +0.00(+0.00%)
Nov 16, 2015 77.49 78.61 77.44 78.58 2,916,235 +1.04(+1.34%)
Nov 13, 2015 78.58 78.58 77.28 77.54 4,087,756 -0.62(-0.80%)
Nov 12, 2015 78.85 78.97 78.05 78.17 4,326,289 -1.12(-1.41%)
Nov 11, 2015 79.13 79.72 78.65 79.29 3,420,496 +0.35(+0.44%)
Nov 10, 2015 78.67 79.38 78.37 78.94 2,840,245 +0.25(+0.32%)
Nov 09, 2015 79.06 79.27 78.31 78.69 4,516,163 -0.74(-0.93%)
Nov 06, 2015 78.51 79.46 78.21 79.43 3,803,581 +0.58(+0.73%)
Nov 05, 2015 78.77 79.18 78.46 78.86 3,358,451 +0.17(+0.22%)
Nov 04, 2015 79.17 79.26 78.47 78.68 3,723,847 -0.36(-0.46%)
Nov 03, 2015 78.90 79.46 78.48 79.05 3,682,279 -0.07(-0.09%)
Nov 02, 2015 77.93 79.23 77.93 79.11 3,500,238 +1.17(+1.50%)
Oct 30, 2015 78.28 78.51 77.87 77.94 4,272,539 -0.34(-0.43%)
Oct 29, 2015 77.75 78.40 77.47 78.28 3,651,298 +0.64(+0.82%)
Oct 28, 2015 78.07 78.23 77.00 77.65 4,682,522 -0.36(-0.46%)
Oct 27, 2015 77.77 79.11 77.14 78.00 6,799,866 -2.33(-2.90%)
Oct 26, 2015 80.91 81.20 80.17 80.33 4,606,300 -0.47(-0.58%)
Oct 23, 2015 81.14 81.14 79.80 80.80 5,366,548 +0.28(+0.35%)
Oct 22, 2015 80.05 80.67 79.93 80.52 4,719,008 +0.89(+1.11%)
Oct 21, 2015 79.30 80.51 79.30 79.64 4,367,007 +0.53(+0.67%)
Oct 20, 2015 78.68 79.27 78.57 79.11 2,972,248 +0.23(+0.29%)
Oct 19, 2015 78.34 78.93 78.34 78.88 3,035,770 +0.23(+0.30%)
Oct 16, 2015 78.73 78.83 78.18 78.65 2,753,477 +0.11(+0.14%)
Oct 15, 2015 78.19 78.67 77.87 78.53 3,763,535 +0.71(+0.91%)
Oct 14, 2015 78.19 78.41 77.59 77.82 2,944,175 -0.33(-0.43%)
Oct 13, 2015 78.42 79.13 78.14 78.15 4,045,638 -0.84(-1.06%)
Oct 12, 2015 78.37 78.99 78.19 78.99 2,369,256 +0.55(+0.70%)
Oct 09, 2015 78.21 78.82 78.15 78.44 3,196,316 +0.23(+0.29%)
Oct 08, 2015 77.33 78.34 77.22 78.21 3,555,013 +0.86(+1.12%)
Oct 07, 2015 77.16 77.91 76.75 77.35 3,866,511 +0.61(+0.80%)
Oct 06, 2015 77.09 77.13 76.27 76.74 3,091,604 -0.08(-0.10%)
Oct 05, 2015 75.47 77.16 75.47 76.81 4,081,740 +1.63(+2.16%)
Oct 02, 2015 73.43 75.19 73.36 75.19 4,698,317 +0.61(+0.81%)
Oct 01, 2015 74.90 74.98 74.01 74.58 4,035,675 -0.08(-0.11%)
Sep 30, 2015 74.86 75.13 74.13 74.67 3,945,444 +0.42(+0.56%)
Sep 29, 2015 73.57 74.38 73.33 74.25 3,457,722 +0.66(+0.89%)
Sep 28, 2015 74.08 74.51 73.53 73.59 3,303,001 -1.13(-1.51%)
Sep 25, 2015 74.20 75.30 73.90 74.72 4,354,097 +0.95(+1.29%)
Sep 24, 2015 73.53 74.10 73.05 73.77 5,056,983 -0.05(-0.07%)
Sep 23, 2015 74.41 74.52 73.82 73.82 4,488,161 -0.71(-0.95%)
Sep 22, 2015 74.52 75.11 74.18 74.53 4,767,282 -0.86(-1.14%)
Sep 21, 2015 74.52 75.45 74.33 75.39 4,024,314 +1.01(+1.35%)
Sep 18, 2015 75.59 75.62 74.20 74.39 6,777,243 -1.74(-2.29%)
Sep 17, 2015 75.94 77.01 75.55 76.13 5,128,044 +0.41(+0.54%)
Sep 16, 2015 75.62 75.89 74.86 75.72 4,278,822 -0.33(-0.44%)
Sep 15, 2015 74.07 76.26 73.89 76.05 6,882,005 +2.66(+3.62%)
Sep 14, 2015 73.58 73.68 73.02 73.40 2,363,363 -0.13(-0.17%)
Sep 11, 2015 72.99 73.53 72.77 73.52 2,814,042 +0.27(+0.37%)
Sep 10, 2015 73.43 73.80 72.99 73.25 3,870,389 -0.17(-0.24%)
Sep 09, 2015 74.64 74.79 73.30 73.43 3,665,526 -0.67(-0.90%)
Sep 08, 2015 73.26 74.13 72.89 74.09 3,777,350 +1.99(+2.76%)
Sep 04, 2015 72.02 72.10 72.10 72.10 4,406,708 -1.11(-1.52%)
Sep 03, 2015 73.53 73.73 72.95 73.21 4,388,455 +0.05(+0.06%)
Sep 02, 2015 72.85 73.18 72.01 73.17 4,730,449 +1.14(+1.59%)
Sep 01, 2015 72.49 73.21 71.72 72.03 6,831,624 -1.85(-2.51%)
Aug 31, 2015 74.36 74.37 73.77 73.88 3,822,773 -0.75(-1.00%)
Aug 28, 2015 74.62 74.97 74.06 74.63 3,672,391 -0.39(-0.51%)
Aug 27, 2015 73.76 75.08 73.69 75.01 6,264,823 +1.91(+2.61%)
Aug 26, 2015 72.34 73.21 70.85 73.11 7,780,922 +1.64(+2.30%)
Aug 25, 2015 73.80 74.08 71.43 71.47 7,959,069 -0.79(-1.10%)
Aug 24, 2015 71.66 73.73 71.12 72.26 10,480,818 -2.75(-3.66%)
Aug 21, 2015 75.78 76.32 74.69 75.01 8,679,304 -1.45(-1.89%)
Aug 20, 2015 76.70 77.14 76.45 76.45 4,995,367 -0.95(-1.23%)
Aug 19, 2015 77.44 77.93 76.95 77.41 2,802,032 -0.34(-0.44%)
Aug 18, 2015 77.91 77.91 77.43 77.75 2,751,688 -0.11(-0.14%)
Aug 17, 2015 77.35 77.87 76.82 77.85 2,883,689 +0.13(+0.17%)
Aug 14, 2015 76.97 77.75 76.70 77.72 3,012,289 +0.67(+0.87%)
Aug 13, 2015 77.13 77.47 76.79 77.05 2,418,623 -0.19(-0.24%)
Aug 12, 2015 77.04 77.46 76.28 77.24 5,149,871 -0.13(-0.17%)
Aug 11, 2015 77.10 77.73 77.04 77.37 4,612,833 -0.33(-0.43%)
Aug 10, 2015 77.20 77.73 77.20 77.70 3,580,546 +0.97(+1.26%)
Aug 07, 2015 76.87 76.92 76.25 76.73 3,970,783 -0.22(-0.28%)
Aug 06, 2015 77.46 77.54 76.77 76.95 2,719,130 -0.38(-0.50%)
Aug 05, 2015 77.41 78.17 77.33 77.33 4,255,378 +0.23(+0.29%)
Aug 04, 2015 77.31 77.46 76.80 77.10 3,234,641 -0.08(-0.11%)
Aug 03, 2015 76.99 77.49 76.55 77.19 3,669,944 +0.29(+0.38%)
Jul 31, 2015 76.56 77.19 76.30 76.89 5,621,497 +0.72(+0.95%)
Jul 30, 2015 75.42 76.28 75.32 76.17 3,821,926 +0.38(+0.51%)
Jul 29, 2015 75.39 76.59 75.28 75.79 7,406,365 +0.71(+0.95%)
Jul 28, 2015 73.54 75.47 73.49 75.08 10,107,659 +3.62(+5.07%)
Jul 27, 2015 70.99 71.54 70.73 71.45 4,829,721 +0.28(+0.39%)
Jul 24, 2015 72.17 72.17 71.00 71.18 3,939,949 -1.02(-1.42%)
Jul 23, 2015 73.35 73.35 71.98 72.20 2,583,067 -0.84(-1.15%)
Jul 22, 2015 73.94 74.09 72.74 73.04 3,582,318 -0.55(-0.75%)
Jul 21, 2015 73.34 74.10 73.29 73.59 2,900,487 +0.28(+0.38%)
Jul 20, 2015 73.32 73.52 73.09 73.31 2,365,510 -0.01(-0.01%)
Jul 17, 2015 72.99 73.71 72.91 73.32 3,532,197 +0.09(+0.12%)
Jul 16, 2015 73.52 73.60 73.14 73.23 2,061,242 +0.23(+0.31%)
Jul 15, 2015 73.55 73.59 72.86 73.00 2,786,071 -0.52(-0.71%)
Jul 14, 2015 73.54 73.70 73.07 73.52 3,221,647 +0.08(+0.11%)
Jul 13, 2015 73.33 73.57 72.91 73.44 3,314,505 +0.60(+0.82%)
Jul 10, 2015 72.87 73.11 72.59 72.84 2,598,035 +0.91(+1.26%)
Jul 09, 2015 72.55 72.73 71.91 71.93 2,718,266 +0.20(+0.27%)
Jul 08, 2015 72.73 72.80 71.57 71.73 3,703,775 -1.51(-2.06%)
Jul 07, 2015 72.84 73.26 72.19 73.24 4,999,854 +0.63(+0.87%)
Jul 06, 2015 72.55 73.18 72.23 72.61 3,622,245 -0.41(-0.56%)
Jul 02, 2015 73.03 73.02 73.02 73.02 2,444,081 +0.20(+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.