Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 182.37 183.27 181.25 181.71 2,812,764 -0.50(-0.28%)
Aug 30, 2022 184.66 185.35 181.81 182.21 2,395,699 -2.07(-1.13%)
Aug 29, 2022 185.23 186.40 184.21 184.28 2,063,463 -1.55(-0.83%)
Aug 26, 2022 191.39 192.16 185.78 185.84 2,359,360 -5.67(-2.96%)
Aug 25, 2022 190.27 191.54 189.18 191.51 2,124,292 +1.83(+0.97%)
Aug 24, 2022 190.48 191.59 189.51 189.68 2,166,631 -2.08(-1.09%)
Aug 23, 2022 192.99 193.98 190.98 191.76 2,235,094 -1.06(-0.55%)
Aug 22, 2022 191.97 193.97 191.66 192.81 3,846,726 -1.90(-0.97%)
Aug 19, 2022 195.16 195.61 193.13 194.71 2,894,855 +0.36(+0.18%)
Aug 18, 2022 190.94 194.51 190.58 194.35 2,048,752 +2.87(+1.50%)
Aug 17, 2022 189.16 192.55 189.03 191.49 1,891,777 -1.28(-0.66%)
Aug 16, 2022 190.81 194.03 190.37 192.77 2,457,835 +0.44(+0.23%)
Aug 15, 2022 190.42 192.54 189.91 192.33 1,732,267 +0.93(+0.48%)
Aug 12, 2022 189.21 191.50 188.36 191.40 2,016,115 +1.85(+0.98%)
Aug 11, 2022 188.56 190.92 187.07 189.55 2,944,796 +1.91(+1.02%)
Aug 10, 2022 185.23 187.92 184.53 187.64 3,010,167 +5.30(+2.91%)
Aug 09, 2022 182.17 183.16 181.01 182.34 2,181,092 +0.52(+0.29%)
Aug 08, 2022 183.46 184.56 181.38 181.82 2,267,699 -0.62(-0.34%)
Aug 05, 2022 179.37 182.58 179.37 182.44 1,926,194 +2.08(+1.15%)
Aug 04, 2022 178.68 180.48 177.66 180.37 1,755,086 +1.02(+0.57%)
Aug 03, 2022 180.52 181.12 178.73 179.34 2,067,124 -0.10(-0.06%)
Aug 02, 2022 180.37 180.78 177.97 179.45 2,238,001 -1.68(-0.93%)
Aug 01, 2022 179.03 181.57 178.88 181.12 2,249,850 +0.42(+0.23%)
Jul 29, 2022 174.83 181.49 174.30 180.71 4,421,133 +6.17(+3.53%)
Jul 28, 2022 171.22 175.31 170.43 174.54 2,644,928 +4.02(+2.36%)
Jul 27, 2022 169.58 171.57 166.96 170.52 2,956,590 +2.20(+1.31%)
Jul 26, 2022 166.21 170.46 165.66 168.32 5,349,447 -5.92(-3.40%)
Jul 25, 2022 175.21 176.11 173.35 174.24 3,035,615 -0.06(-0.04%)
Jul 22, 2022 174.91 175.52 172.15 174.30 2,432,439 +0.90(+0.52%)
Jul 21, 2022 173.35 174.45 172.31 173.40 2,502,291 +0.15(+0.09%)
Jul 20, 2022 172.33 173.86 170.86 173.25 1,892,569 +0.96(+0.56%)
Jul 19, 2022 168.06 172.41 168.05 172.29 2,923,545 +5.31(+3.18%)
Jul 18, 2022 169.06 170.51 166.65 166.98 2,469,011 -2.33(-1.37%)
Jul 15, 2022 167.43 169.51 167.43 169.30 5,407,638 +4.00(+2.42%)
Jul 14, 2022 164.06 165.49 162.39 165.31 2,682,170 +0.33(+0.20%)
Jul 13, 2022 165.45 167.83 163.41 164.97 2,604,013 -1.34(-0.81%)
Jul 12, 2022 168.32 169.21 165.10 166.32 4,537,642 -4.89(-2.85%)
Jul 11, 2022 170.35 173.22 170.35 171.20 2,454,551 -0.70(-0.41%)
Jul 08, 2022 172.20 172.74 169.77 171.91 2,090,471 -0.73(-0.42%)
Jul 07, 2022 172.40 173.40 169.71 172.64 3,194,219 +0.95(+0.55%)
Jul 06, 2022 171.33 172.42 169.41 171.69 2,162,373 +0.50(+0.29%)
Jul 05, 2022 169.03 171.51 168.51 171.19 2,667,218 -0.33(-0.19%)
Jul 01, 2022 168.55 172.57 168.30 171.53 3,201,241 +2.27(+1.34%)
Jun 30, 2022 165.89 170.51 164.64 169.26 4,024,211 +1.31(+0.78%)
Jun 29, 2022 167.21 168.40 164.74 167.95 2,265,757 +1.12(+0.67%)
Jun 28, 2022 169.46 171.80 166.45 166.83 2,567,794 -1.75(-1.04%)
Jun 27, 2022 171.40 171.50 167.88 168.58 2,072,239 -1.38(-0.81%)
Jun 24, 2022 167.62 171.19 167.62 169.96 5,205,334 +4.33(+2.61%)
Jun 23, 2022 164.46 165.98 162.48 165.63 3,152,926 +2.30(+1.41%)
Jun 22, 2022 160.29 163.94 159.83 163.33 2,880,626 +1.53(+0.95%)
Jun 21, 2022 160.08 162.26 159.87 161.80 3,069,789 +3.18(+2.01%)
Jun 17, 2022 158.98 161.07 157.13 158.62 8,173,042 -1.04(-0.65%)
Jun 16, 2022 158.69 160.68 158.31 159.66 3,619,063 -3.42(-2.10%)
Jun 15, 2022 162.36 166.98 160.82 163.08 3,737,040 +1.59(+0.99%)
Jun 14, 2022 161.38 165.01 159.52 161.49 4,233,087 +1.34(+0.83%)
Jun 13, 2022 158.40 162.15 157.17 160.15 4,640,236 -0.31(-0.19%)
Jun 10, 2022 160.69 162.26 159.34 160.46 3,473,495 -3.25(-1.98%)
Jun 09, 2022 165.97 168.20 163.65 163.70 3,118,563 -2.68(-1.61%)
Jun 08, 2022 169.26 169.91 165.04 166.38 3,874,166 -5.63(-3.27%)
Jun 07, 2022 171.40 172.47 168.95 172.01 3,217,299 -1.48(-0.85%)
Jun 06, 2022 173.28 175.13 172.97 173.49 2,857,183 +1.50(+0.87%)
Jun 03, 2022 169.10 172.04 168.82 171.99 4,111,392 +1.32(+0.77%)
Jun 02, 2022 168.93 170.69 167.10 170.68 2,499,777 +3.56(+2.13%)
Jun 01, 2022 168.98 170.60 166.30 167.12 3,509,048 -1.87(-1.11%)
May 31, 2022 167.06 171.18 165.69 168.99 9,419,752 -0.26(-0.15%)
May 27, 2022 165.65 169.27 165.59 169.25 3,192,115 +3.85(+2.33%)
May 26, 2022 162.72 166.93 162.72 165.40 2,834,737 +4.19(+2.60%)
May 25, 2022 159.36 162.32 158.66 161.21 3,632,828 -0.23(-0.14%)
May 24, 2022 160.22 162.01 157.97 161.44 3,090,097 -0.26(-0.16%)
May 23, 2022 160.12 161.95 158.97 161.70 3,060,081 +3.11(+1.96%)
May 20, 2022 156.88 158.75 154.44 158.59 3,754,960 +3.38(+2.18%)
May 19, 2022 157.78 158.75 153.31 155.21 4,728,175 -4.49(-2.81%)
May 18, 2022 166.42 167.03 159.04 159.70 4,610,499 -10.12(-5.96%)
May 17, 2022 169.68 170.40 167.23 169.81 2,857,405 +3.12(+1.87%)
May 16, 2022 164.88 168.72 163.97 166.69 3,239,413 +1.60(+0.97%)
May 13, 2022 163.99 166.04 162.96 165.08 4,123,137 +0.84(+0.51%)
May 12, 2022 161.93 164.34 159.22 164.24 5,819,632 +1.09(+0.67%)
May 11, 2022 166.66 167.96 162.64 163.15 5,366,826 -4.18(-2.50%)
May 10, 2022 168.42 169.62 165.20 167.33 3,818,191 +0.53(+0.32%)
May 09, 2022 163.38 168.80 162.58 166.80 4,277,079 +1.39(+0.84%)
May 06, 2022 164.69 166.45 161.49 165.41 3,075,257 +0.12(+0.07%)
May 05, 2022 167.00 168.55 163.48 165.29 3,534,662 -3.69(-2.18%)
May 04, 2022 163.70 169.35 162.73 168.97 4,263,389 +5.22(+3.19%)
May 03, 2022 164.78 165.44 162.31 163.75 3,552,571 -0.42(-0.26%)
May 02, 2022 165.74 166.39 161.09 164.18 5,467,326 -1.29(-0.78%)
Apr 29, 2022 171.13 173.33 165.08 165.46 5,295,215 -9.36(-5.35%)
Apr 28, 2022 173.06 175.45 171.11 174.82 3,455,568 +3.46(+2.02%)
Apr 27, 2022 167.84 172.23 167.26 171.37 4,327,410 +3.08(+1.83%)
Apr 26, 2022 171.63 172.30 166.25 168.29 8,496,604 -6.06(-3.47%)
Apr 25, 2022 171.58 174.99 168.41 174.34 5,821,643 +2.29(+1.33%)
Apr 22, 2022 173.07 175.54 171.87 172.06 4,320,410 -1.52(-0.87%)
Apr 21, 2022 176.08 176.08 172.66 173.57 2,848,010 -1.50(-0.86%)
Apr 20, 2022 176.50 177.19 174.91 175.07 2,747,366 -0.24(-0.14%)
Apr 19, 2022 173.07 176.05 172.52 175.31 2,667,091 +3.25(+1.89%)
Apr 18, 2022 172.56 173.57 170.69 172.06 2,776,444 -0.79(-0.46%)
Apr 14, 2022 175.71 175.86 172.69 172.85 2,854,487 -0.78(-0.45%)
Apr 13, 2022 172.34 174.71 171.62 173.64 2,496,857 +0.90(+0.52%)
Apr 12, 2022 175.58 176.63 171.73 172.74 3,729,148 -2.71(-1.55%)
Apr 11, 2022 174.44 178.54 173.43 175.45 3,032,189 -0.12(-0.07%)
Apr 08, 2022 173.51 176.38 171.04 175.57 5,945,672 -1.59(-0.90%)
Apr 07, 2022 178.76 178.76 174.23 177.16 3,946,171 -1.55(-0.87%)
Apr 06, 2022 179.81 181.04 177.66 178.71 4,254,761 -2.59(-1.43%)
Apr 05, 2022 184.10 185.89 180.20 181.30 6,819,962 -7.35(-3.90%)
Apr 04, 2022 188.27 189.63 186.25 188.66 3,488,910 -1.32(-0.69%)
Apr 01, 2022 197.57 197.85 187.29 189.97 4,343,931 -7.19(-3.65%)
Mar 31, 2022 201.47 203.02 197.16 197.16 3,109,509 -5.28(-2.61%)
Mar 30, 2022 204.09 204.37 200.94 202.44 2,392,837 -2.07(-1.01%)
Mar 29, 2022 204.06 205.91 202.70 204.51 3,311,474 +2.67(+1.32%)
Mar 28, 2022 198.91 202.11 198.64 201.84 2,559,672 +3.86(+1.95%)
Mar 25, 2022 197.20 198.16 194.97 197.98 1,909,084 +0.63(+0.32%)
Mar 24, 2022 197.43 198.08 196.11 197.35 2,047,711 +0.07(+0.04%)
Mar 23, 2022 199.94 200.15 196.94 197.27 2,109,538 -3.53(-1.76%)
Mar 22, 2022 201.87 202.62 199.75 200.80 2,397,305 -0.13(-0.06%)
Mar 21, 2022 200.59 203.91 199.45 200.93 2,441,674 -1.12(-0.56%)
Mar 18, 2022 203.16 203.36 199.35 202.05 6,829,156 -2.34(-1.14%)
Mar 17, 2022 198.58 204.62 197.44 204.39 3,829,282 +4.06(+2.03%)
Mar 16, 2022 195.45 200.43 195.37 200.32 3,286,969 +6.78(+3.50%)
Mar 15, 2022 190.75 194.19 189.89 193.55 3,116,686 +5.73(+3.05%)
Mar 14, 2022 189.01 192.06 186.86 187.82 2,433,522 +0.37(+0.20%)
Mar 11, 2022 191.15 192.30 187.28 187.45 2,182,633 -3.01(-1.58%)
Mar 10, 2022 188.00 190.64 190.47 2,484,446 +0.37(+0.19%)
Mar 09, 2022 192.14 192.40 189.67 190.10 3,369,396 +3.10(+1.66%)
Mar 08, 2022 185.79 191.65 182.52 187.00 4,359,794 +2.05(+1.11%)
Mar 07, 2022 190.72 192.13 184.00 184.95 4,397,356 -8.47(-4.38%)
Mar 04, 2022 194.06 194.16 190.36 193.42 2,657,814 -1.88(-0.96%)
Mar 03, 2022 196.63 198.80 194.74 195.30 3,283,252 +0.89(+0.46%)
Mar 02, 2022 189.29 196.16 189.15 194.40 3,103,600 +5.41(+2.86%)
Mar 01, 2022 192.57 193.62 187.35 189.00 3,247,551 -4.45(-2.30%)
Feb 28, 2022 189.54 193.92 188.04 193.45 3,846,713 +0.43(+0.22%)
Feb 25, 2022 190.52 194.52 191.63 193.02 2,890,188 +2.54(+1.33%)
Feb 24, 2022 183.97 190.69 183.00 190.48 3,636,676 +2.49(+1.33%)
Feb 23, 2022 192.57 193.94 187.70 187.99 3,083,438 -4.13(-2.15%)
Feb 22, 2022 191.89 193.57 190.00 192.12 3,870,489 -0.36(-0.19%)
Feb 18, 2022 192.47 0 +0.16(+0.08%)
Feb 17, 2022 195.38 195.63 191.41 192.32 3,084,224 -4.20(-2.14%)
Feb 16, 2022 197.01 198.96 194.86 196.52 2,439,623 -1.78(-0.90%)
Feb 15, 2022 197.12 200.31 196.87 198.29 3,450,140 +2.98(+1.53%)
Feb 14, 2022 195.04 196.17 193.24 195.31 3,989,623 +0.46(+0.23%)
Feb 11, 2022 201.03 201.96 193.59 194.85 4,186,493 -6.56(-3.26%)
Feb 10, 2022 203.18 204.54 200.13 201.42 3,702,122 -4.01(-1.95%)
Feb 09, 2022 207.98 210.24 205.00 205.42 2,334,078 -0.12(-0.06%)
Feb 08, 2022 205.12 206.76 203.68 205.54 3,021,409 +0.13(+0.06%)
Feb 07, 2022 205.81 207.69 202.20 205.41 3,610,726 +0.25(+0.12%)
Feb 04, 2022 207.45 207.93 203.46 205.17 3,969,564 -3.56(-1.71%)
Feb 03, 2022 209.78 208.73 3,836,340 -3.12(-1.47%)
Feb 02, 2022 210.52 212.03 206.00 211.85 5,996,053 +1.30(+0.62%)
Feb 01, 2022 205.37 213.32 202.63 210.55 20,945,986 +25.99(+14.08%)
Jan 31, 2022 180.87 184.81 184.56 5,061,992 +3.61(+2.00%)
Jan 28, 2022 178.71 181.04 175.92 180.94 3,401,481 +3.12(+1.76%)
Jan 27, 2022 183.09 184.13 176.99 177.82 3,693,453 -3.81(-2.10%)
Jan 26, 2022 185.57 188.06 180.01 181.63 3,368,725 -2.68(-1.46%)
Jan 25, 2022 182.59 185.56 179.97 184.31 4,182,247 -2.00(-1.07%)
Jan 24, 2022 181.64 186.94 179.16 186.31 4,011,024 +1.99(+1.08%)
Jan 21, 2022 184.89 186.69 182.91 184.32 2,816,495 -0.31(-0.17%)
Jan 20, 2022 187.75 188.92 184.47 184.63 1,869,330 -1.34(-0.72%)
Jan 19, 2022 187.15 189.16 185.70 185.97 1,864,406 -1.67(-0.89%)
Jan 18, 2022 186.67 188.06 183.92 187.64 2,563,607 -0.87(-0.46%)
Jan 14, 2022 188.51 0 -3.59(-1.87%)
Jan 13, 2022 193.09 194.99 191.60 192.10 2,002,491 -0.68(-0.36%)
Jan 12, 2022 193.42 194.83 191.76 192.78 2,042,909 -0.05(-0.02%)
Jan 11, 2022 193.04 193.04 189.88 192.83 1,940,712 -0.42(-0.22%)
Jan 10, 2022 198.10 198.26 192.23 193.25 3,126,403 -5.87(-2.95%)
Jan 07, 2022 198.38 200.29 196.40 199.12 3,302,202 +1.39(+0.70%)
Jan 06, 2022 196.29 198.18 194.71 197.73 2,303,282 +1.90(+0.97%)
Jan 05, 2022 197.88 198.95 195.52 195.83 2,969,650 -2.49(-1.26%)
Jan 04, 2022 195.69 199.57 194.96 198.32 3,002,638 +3.46(+1.78%)
Jan 03, 2022 195.91 196.83 192.48 194.86 2,541,404 -0.77(-0.39%)
Dec 31, 2021 194.53 196.62 193.26 195.63 1,731,039 +0.40(+0.21%)
Dec 30, 2021 195.98 197.15 194.44 195.23 1,322,397 -0.64(-0.33%)
Dec 29, 2021 195.80 197.46 195.15 195.87 1,265,334 -0.07(-0.04%)
Dec 28, 2021 195.83 197.28 195.07 195.94 1,506,914 -0.39(-0.20%)
Dec 27, 2021 194.31 196.79 194.04 196.33 1,980,031 +2.66(+1.38%)
Dec 23, 2021 190.95 194.61 190.95 193.67 2,820,088 +3.42(+1.80%)
Dec 22, 2021 189.22 190.36 188.51 190.25 1,880,646 +1.22(+0.65%)
Dec 21, 2021 186.43 189.91 185.93 189.02 2,538,129 +4.26(+2.31%)
Dec 20, 2021 187.13 188.01 183.84 184.76 3,216,134 -3.80(-2.01%)
Dec 17, 2021 192.40 193.98 188.38 188.56 6,240,261 -1.26(-0.66%)
Dec 16, 2021 189.71 193.34 189.68 189.82 3,210,587 +2.01(+1.07%)
Dec 15, 2021 188.61 190.25 186.66 187.81 4,056,183 +1.85(+1.00%)
Dec 14, 2021 187.29 189.07 185.35 185.96 2,115,104 -2.34(-1.25%)
Dec 13, 2021 188.88 191.05 187.67 188.30 2,092,330 -2.56(-1.34%)
Dec 10, 2021 189.84 191.54 189.24 190.86 2,068,425 +2.35(+1.24%)
Dec 09, 2021 186.24 189.74 185.97 188.51 2,116,251 +1.66(+0.89%)
Dec 08, 2021 188.04 189.38 185.64 186.85 1,768,995 -0.61(-0.33%)
Dec 07, 2021 186.49 187.92 185.63 187.46 2,465,840 +3.04(+1.65%)
Dec 06, 2021 184.36 186.75 183.80 184.42 3,294,264 +1.21(+0.66%)
Dec 03, 2021 183.49 184.94 180.50 183.21 2,855,705 +0.76(+0.41%)
Dec 02, 2021 178.23 183.12 176.90 182.45 2,654,708 +5.25(+2.96%)
Dec 01, 2021 183.34 184.50 177.07 177.20 3,219,466 -3.85(-2.13%)
Nov 30, 2021 185.74 185.74 180.81 181.05 6,866,395 -5.72(-3.06%)
Nov 29, 2021 186.34 188.02 183.91 186.78 3,763,623 -0.60(-0.32%)
Nov 26, 2021 188.16 191.24 186.91 187.38 2,126,581 -2.89(-1.52%)
Nov 24, 2021 192.22 193.49 190.08 190.27 2,759,584 -3.05(-1.58%)
Nov 23, 2021 192.61 194.74 190.32 193.32 2,569,565 +0.85(+0.44%)
Nov 22, 2021 190.32 193.77 189.52 192.47 2,432,914 +2.20(+1.16%)
Nov 19, 2021 189.60 192.28 188.29 190.27 2,934,436 +1.84(+0.98%)
Nov 18, 2021 189.15 188.51 188.05 188.43 4,315,453 -0.34(-0.18%)
Nov 17, 2021 192.53 192.78 188.45 188.77 2,798,292 -3.65(-1.90%)
Nov 16, 2021 192.16 194.28 192.10 192.43 2,523,864 +0.32(+0.17%)
Nov 15, 2021 193.32 193.81 191.48 192.11 1,517,622 -1.52(-0.78%)
Nov 12, 2021 193.15 195.34 192.54 193.62 1,762,039 -0.09(-0.05%)
Nov 11, 2021 194.00 196.62 192.80 193.72 2,327,248 +1.50(+0.78%)
Nov 10, 2021 190.63 192.22 2,658,941 +1.53(+0.80%)
Nov 09, 2021 190.35 190.84 188.92 190.69 1,712,690 +0.60(+0.32%)
Nov 08, 2021 189.60 190.62 188.25 190.09 2,386,376 +0.98(+0.52%)
Nov 05, 2021 192.11 192.28 188.06 189.11 2,332,981 -2.27(-1.19%)
Nov 04, 2021 193.59 193.93 190.55 191.38 2,699,793 -1.83(-0.95%)
Nov 03, 2021 189.64 193.32 188.36 193.22 1,944,292 +3.27(+1.72%)
Nov 02, 2021 191.54 191.54 189.31 189.95 2,429,452 -1.60(-0.83%)
Nov 01, 2021 195.14 192.20 190.64 191.54 2,057,369 -2.33(-1.20%)
Oct 29, 2021 193.22 196.24 192.77 193.88 2,600,803 -0.39(-0.20%)
Oct 28, 2021 193.72 194.40 191.59 194.27 2,462,496 +1.53(+0.80%)
Oct 27, 2021 197.19 197.52 191.17 192.73 3,642,967 -5.32(-2.69%)
Oct 26, 2021 194.37 198.06 7,260,581 +12.87(+6.95%)
Oct 25, 2021 184.39 186.69 183.32 185.19 5,316,449 +0.08(+0.04%)
Oct 22, 2021 180.62 185.42 180.51 185.10 4,113,386 +3.97(+2.19%)
Oct 21, 2021 177.66 181.65 177.49 181.14 3,299,641 +3.79(+2.14%)
Oct 20, 2021 176.93 177.60 175.47 177.35 2,148,769 +1.34(+0.76%)
Oct 19, 2021 176.10 177.02 175.33 176.00 2,174,078 +0.36(+0.21%)
Oct 18, 2021 175.71 177.66 175.35 175.64 2,540,714 -0.33(-0.19%)
Oct 15, 2021 174.34 176.20 173.21 175.97 3,472,261 +2.12(+1.22%)
Oct 14, 2021 170.42 174.18 170.07 173.85 4,521,495 +6.69(+4.00%)
Oct 13, 2021 165.46 167.96 164.09 167.17 4,162,653 +1.88(+1.14%)
Oct 12, 2021 165.31 165.98 164.05 165.29 2,880,107 +0.23(+0.14%)
Oct 11, 2021 167.38 167.40 164.87 165.06 1,958,296 -1.59(-0.95%)
Oct 08, 2021 164.12 167.57 163.19 166.65 3,062,817 +1.72(+1.04%)
Oct 07, 2021 166.19 167.13 164.54 164.93 2,772,977 +0.82(+0.50%)
Oct 06, 2021 162.03 164.54 161.51 164.12 2,333,333 +0.94(+0.57%)
Oct 05, 2021 162.10 164.43 161.33 163.18 2,743,534 +1.14(+0.70%)
Oct 04, 2021 163.93 165.02 160.87 162.04 3,867,618 -2.79(-1.69%)
Oct 01, 2021 166.10 166.12 162.42 164.83 3,319,503 -0.55(-0.33%)
Sep 30, 2021 168.25 170.06 165.33 165.39 3,196,131 -2.40(-1.43%)
Sep 29, 2021 169.86 170.70 167.51 167.78 2,718,178 -1.84(-1.08%)
Sep 28, 2021 169.55 170.57 169.02 169.62 3,405,584 -0.07(-0.04%)
Sep 27, 2021 170.17 171.29 169.52 169.69 2,034,247 -1.07(-0.63%)
Sep 24, 2021 169.38 171.38 168.75 170.76 2,546,617 +1.12(+0.66%)
Sep 23, 2021 168.93 170.60 168.62 169.65 2,782,900 +1.35(+0.80%)
Sep 22, 2021 166.98 170.12 165.41 168.29 4,656,458 -4.02(-2.33%)
Sep 21, 2021 172.65 173.22 170.75 172.32 2,747,230 +0.31(+0.18%)
Sep 20, 2021 171.06 172.18 169.68 172.01 2,685,924 -0.58(-0.34%)
Sep 17, 2021 174.89 178.24 172.26 172.59 4,960,622 -2.67(-1.52%)
Sep 16, 2021 175.61 176.39 173.84 175.26 1,824,706 -0.34(-0.20%)
Sep 15, 2021 174.01 176.04 173.33 175.60 1,948,042 +2.12(+1.22%)
Sep 14, 2021 177.32 177.90 173.31 173.48 2,086,391 -3.07(-1.74%)
Sep 13, 2021 176.84 177.40 174.92 176.55 2,352,066 +1.03(+0.58%)
Sep 10, 2021 173.00 175.92 172.57 175.52 3,411,964 +3.86(+2.25%)
Sep 09, 2021 175.50 176.52 170.79 171.66 4,004,470 -5.05(-2.86%)
Sep 08, 2021 177.59 177.59 175.72 176.71 2,704,000 -0.90(-0.51%)
Sep 07, 2021 179.51 179.78 177.36 177.61 2,495,973 -1.62(-0.90%)
Sep 03, 2021 179.11 180.29 178.86 179.23 1,643,982 -0.77(-0.43%)
Sep 02, 2021 178.84 180.96 178.52 180.00 2,225,507 +1.63(+0.91%)
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.