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 (%)
Apr 28, 2017 86.20 86.44 84.68 84.98 3,935,060 -1.08(-1.26%)
Apr 27, 2017 85.25 86.42 83.50 86.07 5,908,679 +0.96(+1.12%)
Apr 26, 2017 84.80 85.88 84.58 85.11 5,773,203 +0.21(+0.24%)
Apr 25, 2017 84.69 85.27 84.68 84.90 3,320,727 +0.31(+0.36%)
Apr 24, 2017 84.42 84.80 84.05 84.60 3,087,303 +0.95(+1.13%)
Apr 21, 2017 83.60 83.93 83.39 83.65 3,844,778 +0.19(+0.23%)
Apr 20, 2017 82.84 83.62 82.70 83.46 3,066,066 +0.85(+1.02%)
Apr 19, 2017 82.71 83.11 82.51 82.61 2,588,517 +0.28(+0.35%)
Apr 18, 2017 82.66 82.83 81.90 82.33 3,846,842 -0.61(-0.73%)
Apr 17, 2017 82.29 82.93 82.18 82.93 2,179,779 +0.89(+1.09%)
Apr 13, 2017 82.39 82.69 82.01 82.04 3,592,347 -0.39(-0.47%)
Apr 12, 2017 83.08 83.31 82.39 82.43 3,838,180 -1.20(-1.44%)
Apr 11, 2017 83.95 83.95 83.22 83.63 3,830,636 -0.53(-0.63%)
Apr 10, 2017 83.39 84.52 83.33 84.16 4,663,034 +1.13(+1.36%)
Apr 07, 2017 84.07 84.30 82.97 83.03 4,061,833 -1.33(-1.57%)
Apr 06, 2017 84.44 84.57 84.23 84.36 3,571,662 -0.06(-0.07%)
Apr 05, 2017 84.57 85.24 84.26 84.41 3,316,568 +0.09(+0.10%)
Apr 04, 2017 84.07 84.38 83.59 84.33 2,704,421 +0.18(+0.22%)
Apr 03, 2017 85.14 85.20 83.89 84.14 3,345,700 -0.71(-0.84%)
Mar 31, 2017 84.21 85.17 84.21 84.86 3,133,539 +0.51(+0.60%)
Mar 30, 2017 83.68 84.49 83.31 84.35 2,176,979 +0.50(+0.59%)
Mar 29, 2017 83.55 84.11 83.40 83.85 2,389,006 -0.13(-0.15%)
Mar 28, 2017 82.82 84.24 82.64 83.98 4,035,564 +1.12(+1.35%)
Mar 27, 2017 82.63 83.02 82.05 82.86 2,716,698 -0.21(-0.26%)
Mar 24, 2017 83.58 83.70 82.88 83.08 3,195,203 -0.47(-0.57%)
Mar 23, 2017 84.25 84.53 83.33 83.55 3,052,769 -0.69(-0.82%)
Mar 22, 2017 84.59 84.75 83.73 84.24 2,885,798 +0.01(+0.01%)
Mar 21, 2017 85.02 85.52 84.12 84.23 3,905,009 -0.48(-0.57%)
Mar 20, 2017 85.45 85.57 84.56 84.71 2,997,958 -0.81(-0.95%)
Mar 17, 2017 85.34 86.18 85.13 85.53 5,579,116 +0.28(+0.32%)
Mar 16, 2017 85.25 85.35 84.85 85.25 3,046,602 +0.05(+0.06%)
Mar 15, 2017 84.85 85.64 84.50 85.20 4,114,368 +0.72(+0.85%)
Mar 14, 2017 84.77 84.95 84.18 84.48 3,475,961 -0.52(-0.61%)
Mar 13, 2017 84.25 85.01 84.07 85.01 3,343,933 +0.60(+0.71%)
Mar 10, 2017 84.04 84.50 83.63 84.41 3,739,283 +0.66(+0.78%)
Mar 09, 2017 83.93 84.02 83.53 83.75 2,909,641 +0.13(+0.16%)
Mar 08, 2017 83.54 83.92 83.23 83.61 2,870,303 +0.07(+0.09%)
Mar 07, 2017 83.83 84.14 83.44 83.54 2,764,746 -0.36(-0.43%)
Mar 06, 2017 83.45 84.12 83.22 83.91 3,138,299 +0.13(+0.16%)
Mar 03, 2017 83.93 84.30 83.63 83.77 3,455,176 -0.02(-0.02%)
Mar 02, 2017 84.61 84.61 83.72 83.79 3,149,550 -0.73(-0.86%)
Mar 01, 2017 84.60 84.92 84.37 84.52 4,281,816 +0.88(+1.05%)
Feb 28, 2017 84.37 84.61 83.42 83.64 4,797,501 -0.77(-0.91%)
Feb 27, 2017 83.94 84.44 83.63 84.41 3,510,380 +0.43(+0.52%)
Feb 24, 2017 82.93 83.98 82.86 83.97 3,436,109 +0.86(+1.04%)
Feb 23, 2017 83.83 83.90 82.95 83.11 5,028,037 -0.42(-0.50%)
Feb 22, 2017 83.39 84.48 83.23 83.53 6,617,240 -1.66(-1.95%)
Feb 21, 2017 84.54 85.31 84.30 85.19 4,833,452 +0.65(+0.77%)
Feb 17, 2017 84.54 84.54 84.54 0 -0.25(-0.30%)
Feb 16, 2017 85.49 85.51 84.35 84.79 6,512,044 -0.77(-0.90%)
Feb 15, 2017 85.44 85.68 84.98 85.56 3,534,867 +0.02(+0.03%)
Feb 14, 2017 85.29 85.81 84.46 85.54 7,490,691 +0.38(+0.45%)
Feb 13, 2017 84.49 85.18 84.39 85.15 4,940,971 +0.91(+1.08%)
Feb 10, 2017 83.58 84.37 83.39 84.24 5,113,080 +0.69(+0.83%)
Feb 09, 2017 83.32 83.98 83.21 83.55 3,078,371 +0.24(+0.28%)
Feb 08, 2017 83.04 83.50 82.81 83.32 4,330,379 +0.37(+0.44%)
Feb 07, 2017 83.49 83.57 82.65 82.95 4,573,720 -0.29(-0.35%)
Feb 06, 2017 83.68 83.97 82.99 83.24 4,388,655 -0.70(-0.83%)
Feb 03, 2017 82.95 84.13 82.66 83.94 6,192,245 +1.45(+1.76%)
Feb 02, 2017 82.63 82.95 81.94 82.48 5,547,086 -0.20(-0.24%)
Feb 01, 2017 84.59 85.19 81.02 82.68 18,699,678 -2.97(-3.46%)
Jan 31, 2017 87.75 87.75 85.29 85.65 16,252,066 -6.20(-6.75%)
Jan 30, 2017 92.54 92.55 91.30 91.85 3,706,803 -0.83(-0.90%)
Jan 27, 2017 91.82 92.76 91.50 92.68 2,910,449 +0.91(+0.99%)
Jan 26, 2017 91.80 92.11 91.46 91.77 2,288,941 -0.05(-0.05%)
Jan 25, 2017 91.22 91.92 90.94 91.82 2,605,770 +0.74(+0.81%)
Jan 24, 2017 89.94 91.24 89.59 91.08 2,748,644 +1.25(+1.39%)
Jan 23, 2017 90.25 90.28 89.58 89.83 2,152,771 -0.39(-0.43%)
Jan 20, 2017 89.81 90.25 89.72 90.22 3,023,530 +0.54(+0.60%)
Jan 19, 2017 90.23 90.37 89.48 89.68 2,354,641 -0.54(-0.60%)
Jan 18, 2017 89.76 90.61 89.48 90.22 2,600,239 +0.70(+0.78%)
Jan 17, 2017 89.23 89.55 89.01 89.52 3,153,241 -0.13(-0.15%)
Jan 13, 2017 89.66 89.66 89.66 0 +0.26(+0.29%)
Jan 12, 2017 89.63 89.63 88.92 89.40 2,442,644 -0.21(-0.24%)
Jan 11, 2017 89.19 89.84 89.19 89.61 2,934,096 +0.20(+0.23%)
Jan 10, 2017 89.96 90.10 89.01 89.41 3,679,147 -0.67(-0.74%)
Jan 09, 2017 90.25 90.40 89.86 90.07 2,504,078 -0.49(-0.55%)
Jan 06, 2017 90.25 90.77 89.88 90.57 2,251,485 +0.18(+0.20%)
Jan 05, 2017 90.25 91.02 90.14 90.39 2,365,124 +0.05(+0.05%)
Jan 04, 2017 90.49 90.92 90.22 90.34 2,332,848 +0.02(+0.03%)
Jan 03, 2017 90.66 91.09 89.97 90.32 3,046,223 +0.35(+0.38%)
Dec 30, 2016 89.97 89.97 89.97 0 -0.27(-0.30%)
Dec 29, 2016 90.43 90.65 89.88 90.24 1,799,572 -0.17(-0.19%)
Dec 28, 2016 91.18 91.26 90.36 90.41 1,964,480 -0.73(-0.80%)
Dec 27, 2016 91.27 91.65 91.09 91.14 1,262,374 +0.13(+0.14%)
Dec 23, 2016 91.01 91.01 91.01 0 -0.26(-0.28%)
Dec 22, 2016 91.54 91.62 90.87 91.27 2,509,728 +0.16(+0.17%)
Dec 21, 2016 91.85 92.15 91.05 91.12 3,858,694 -1.11(-1.21%)
Dec 20, 2016 91.97 92.43 91.91 92.23 2,643,170 +0.42(+0.46%)
Dec 19, 2016 91.24 92.06 91.09 91.81 2,815,867 +0.92(+1.01%)
Dec 16, 2016 92.12 92.24 90.32 90.89 7,063,269 -1.15(-1.25%)
Dec 15, 2016 91.99 92.51 91.38 92.04 3,880,834 +0.02(+0.02%)
Dec 14, 2016 94.06 94.11 91.77 92.03 6,350,418 -2.28(-2.41%)
Dec 13, 2016 94.44 94.51 93.68 94.30 3,917,084 +0.02(+0.02%)
Dec 12, 2016 93.71 94.52 93.65 94.28 3,517,094 +0.42(+0.44%)
Dec 09, 2016 93.32 94.01 92.95 93.86 4,073,828 +0.49(+0.52%)
Dec 08, 2016 93.39 93.61 92.73 93.38 2,749,453 +0.28(+0.30%)
Dec 07, 2016 91.25 93.23 91.25 93.09 3,235,434 +1.63(+1.78%)
Dec 06, 2016 91.43 91.60 91.06 91.46 2,236,753 -0.02(-0.02%)
Dec 05, 2016 91.75 91.78 91.32 91.48 2,943,437 +0.16(+0.18%)
Dec 02, 2016 91.58 91.83 91.04 91.31 2,661,404 -0.06(-0.07%)
Dec 01, 2016 91.07 91.63 90.97 91.38 3,166,421 +0.40(+0.44%)
Nov 30, 2016 91.40 91.79 90.98 90.98 4,273,100 -0.28(-0.31%)
Nov 29, 2016 90.99 91.42 90.86 91.26 3,532,561 +0.46(+0.51%)
Nov 28, 2016 91.24 91.41 90.61 90.79 3,381,076 -0.45(-0.49%)
Nov 25, 2016 90.87 91.34 90.86 91.24 1,373,008 +0.46(+0.50%)
Nov 23, 2016 90.79 90.79 90.79 0 +0.82(+0.92%)
Nov 22, 2016 90.21 90.25 89.78 89.96 2,532,243 -0.05(-0.06%)
Nov 21, 2016 89.54 90.04 89.17 90.02 2,475,130 +0.48(+0.53%)
Nov 18, 2016 89.26 89.71 88.88 89.54 2,538,755 +0.47(+0.53%)
Nov 17, 2016 88.62 89.12 88.30 89.07 2,065,863 +0.53(+0.60%)
Nov 16, 2016 88.83 88.99 88.18 88.53 2,927,806 -0.29(-0.33%)
Nov 15, 2016 88.70 88.94 88.01 88.83 4,702,797 +0.21(+0.24%)
Nov 14, 2016 89.87 90.06 88.56 88.61 4,328,122 -1.04(-1.16%)
Nov 11, 2016 88.79 89.71 88.68 89.65 3,940,607 +0.72(+0.81%)
Nov 10, 2016 88.61 89.55 88.54 88.93 5,775,427 +0.48(+0.54%)
Nov 09, 2016 86.59 88.45 86.52 88.45 8,592,341 +1.14(+1.30%)
Nov 08, 2016 85.42 87.97 85.35 87.31 7,486,101 +1.74(+2.03%)
Nov 07, 2016 84.14 85.57 84.14 85.57 4,638,998 +2.23(+2.67%)
Nov 04, 2016 83.69 84.20 83.30 83.34 3,283,849 -0.42(-0.50%)
Nov 03, 2016 83.56 84.30 83.14 83.76 2,881,250 +0.45(+0.54%)
Nov 02, 2016 83.33 83.72 83.08 83.31 3,296,161 +0.05(+0.06%)
Nov 01, 2016 84.19 84.19 82.74 83.27 3,729,947 -0.72(-0.85%)
Oct 31, 2016 84.23 84.32 83.80 83.98 2,988,003 +0.05(+0.06%)
Oct 28, 2016 84.40 84.53 83.38 83.94 3,076,244 -0.30(-0.35%)
Oct 27, 2016 85.14 85.14 82.51 84.23 4,532,011 -0.41(-0.49%)
Oct 26, 2016 83.86 84.98 83.85 84.64 4,246,304 +0.60(+0.71%)
Oct 25, 2016 84.49 84.74 84.00 84.04 2,877,407 -0.48(-0.56%)
Oct 24, 2016 84.03 84.57 83.97 84.52 2,320,323 +1.01(+1.20%)
Oct 21, 2016 83.19 83.56 82.91 83.51 3,613,735 -0.19(-0.22%)
Oct 20, 2016 84.10 84.10 83.54 83.70 2,497,075 -0.51(-0.60%)
Oct 19, 2016 84.35 84.58 84.01 84.21 2,555,232 -0.06(-0.07%)
Oct 18, 2016 84.52 84.93 84.21 84.27 2,171,427 +0.08(+0.09%)
Oct 17, 2016 84.41 84.77 84.10 84.19 2,258,188 -0.30(-0.36%)
Oct 14, 2016 84.72 85.00 84.49 84.50 2,009,346 +0.09(+0.11%)
Oct 13, 2016 84.32 84.73 83.67 84.40 2,680,959 -0.34(-0.40%)
Oct 12, 2016 84.97 85.00 84.51 84.75 1,904,278 +0.03(+0.04%)
Oct 11, 2016 84.87 85.28 84.40 84.72 2,494,924 -0.27(-0.32%)
Oct 10, 2016 85.17 85.42 84.92 84.99 1,677,948 +0.19(+0.23%)
Oct 07, 2016 84.98 85.23 84.54 84.79 1,851,532 -0.25(-0.29%)
Oct 06, 2016 84.88 85.31 84.68 85.04 2,388,957 -0.03(-0.04%)
Oct 05, 2016 84.57 85.34 84.47 85.07 3,873,831 +0.50(+0.59%)
Oct 04, 2016 85.10 85.26 84.34 84.57 2,235,238 -0.51(-0.60%)
Oct 03, 2016 85.23 85.23 84.41 85.09 1,854,518 -0.14(-0.16%)
Sep 30, 2016 84.81 85.56 84.66 85.23 3,782,971 +0.90(+1.06%)
Sep 29, 2016 85.23 85.37 84.33 84.33 3,172,948 -0.81(-0.95%)
Sep 28, 2016 85.54 85.56 84.68 85.14 3,532,054 -0.59(-0.69%)
Sep 27, 2016 84.84 85.91 84.57 85.74 3,163,320 +0.91(+1.08%)
Sep 26, 2016 85.02 85.17 84.66 84.82 3,029,177 -0.29(-0.34%)
Sep 23, 2016 85.36 85.67 85.10 85.11 2,119,183 -0.36(-0.42%)
Sep 22, 2016 85.74 86.29 85.35 85.47 3,456,421 +0.01(+0.01%)
Sep 21, 2016 85.07 85.65 84.69 85.46 3,769,189 +1.02(+1.21%)
Sep 20, 2016 83.85 84.73 83.85 84.44 4,160,398 +0.96(+1.15%)
Sep 19, 2016 83.51 83.95 83.35 83.48 2,782,830 +0.20(+0.24%)
Sep 16, 2016 83.09 83.55 82.74 83.28 4,643,087 -0.17(-0.21%)
Sep 15, 2016 83.10 83.64 82.93 83.45 2,761,581 +0.17(+0.21%)
Sep 14, 2016 82.67 83.66 82.67 83.28 2,508,955 +0.00(+0.00%)
Sep 13, 2016 83.97 83.99 83.02 83.28 3,879,678 -1.32(-1.56%)
Sep 12, 2016 83.66 84.87 83.48 84.60 3,488,020 +0.72(+0.85%)
Sep 09, 2016 84.51 84.95 83.87 83.88 4,534,127 -1.02(-1.20%)
Sep 08, 2016 85.13 85.31 84.90 84.90 3,239,739 -0.42(-0.49%)
Sep 07, 2016 85.25 85.46 84.97 85.32 1,947,549 -0.02(-0.02%)
Sep 06, 2016 85.35 85.36 84.76 85.34 2,296,310 -0.07(-0.08%)
Sep 02, 2016 85.95 85.41 85.41 85.41 2,463,983 +0.07(+0.08%)
Sep 01, 2016 85.35 85.73 85.06 85.34 3,514,642 +0.22(+0.26%)
Aug 31, 2016 85.00 85.27 84.70 85.12 2,916,221 -0.12(-0.15%)
Aug 30, 2016 85.17 85.40 84.98 85.25 1,745,528 +0.20(+0.24%)
Aug 29, 2016 85.14 85.24 84.88 85.04 2,469,471 +0.13(+0.16%)
Aug 26, 2016 85.12 85.59 84.63 84.91 2,467,265 -0.30(-0.35%)
Aug 25, 2016 85.49 85.49 84.96 85.21 2,367,410 -0.24(-0.28%)
Aug 24, 2016 85.31 85.55 85.00 85.45 3,559,530 +0.16(+0.18%)
Aug 23, 2016 85.60 85.92 85.26 85.29 2,758,753 -0.30(-0.36%)
Aug 22, 2016 86.02 86.02 85.47 85.60 2,645,142 -0.58(-0.67%)
Aug 19, 2016 86.06 86.31 85.79 86.17 2,070,173 +0.06(+0.07%)
Aug 18, 2016 85.75 86.13 85.70 86.11 2,352,513 +0.19(+0.23%)
Aug 17, 2016 85.58 85.97 85.36 85.92 1,979,637 +0.34(+0.39%)
Aug 16, 2016 85.21 85.70 85.21 85.58 1,626,054 -0.03(-0.04%)
Aug 15, 2016 85.76 86.31 85.58 85.61 1,987,259 -0.05(-0.05%)
Aug 12, 2016 85.70 85.78 85.43 85.66 2,182,079 -0.16(-0.19%)
Aug 11, 2016 85.08 85.92 85.08 85.82 3,600,687 +0.79(+0.93%)
Aug 10, 2016 84.83 85.13 84.65 85.03 1,962,286 +0.18(+0.21%)
Aug 09, 2016 84.41 85.13 84.35 84.85 2,313,558 +0.53(+0.63%)
Aug 08, 2016 84.42 84.67 84.01 84.32 2,632,293 +0.13(+0.16%)
Aug 05, 2016 83.63 84.28 83.53 84.19 3,118,096 +0.74(+0.88%)
Aug 04, 2016 83.88 84.35 83.41 83.45 2,837,733 -0.35(-0.42%)
Aug 03, 2016 83.11 83.86 83.11 83.80 3,017,357 +0.64(+0.77%)
Aug 02, 2016 83.51 83.68 82.74 83.16 3,153,447 -0.43(-0.51%)
Aug 01, 2016 83.69 84.01 83.29 83.59 3,663,069 -0.07(-0.08%)
Jul 29, 2016 82.80 83.92 82.00 83.66 5,160,994 -0.49(-0.58%)
Jul 28, 2016 83.79 84.36 83.74 84.14 5,789,533 -0.05(-0.06%)
Jul 27, 2016 85.21 85.50 84.09 84.20 6,155,866 -1.21(-1.42%)
Jul 26, 2016 85.32 85.46 84.99 85.41 1,814,921 +0.21(+0.25%)
Jul 25, 2016 85.28 85.45 85.06 85.20 1,710,399 -0.20(-0.24%)
Jul 22, 2016 84.95 85.49 84.79 85.40 2,600,477 +0.36(+0.43%)
Jul 21, 2016 85.41 85.51 84.80 85.04 1,571,349 -0.54(-0.63%)
Jul 20, 2016 85.67 85.86 85.38 85.58 1,718,420 -0.04(-0.05%)
Jul 19, 2016 85.59 85.74 85.34 85.62 1,850,282 -0.20(-0.23%)
Jul 18, 2016 85.92 86.19 85.61 85.82 2,538,487 -0.10(-0.12%)
Jul 15, 2016 86.52 86.52 85.67 85.92 2,946,847 -0.36(-0.42%)
Jul 14, 2016 86.19 86.54 85.89 86.29 3,249,253 +0.55(+0.64%)
Jul 13, 2016 85.38 85.82 85.11 85.74 2,316,108 +0.39(+0.45%)
Jul 12, 2016 85.51 85.70 85.02 85.35 3,063,043 +0.22(+0.25%)
Jul 11, 2016 84.42 85.37 84.41 85.13 2,893,660 +0.38(+0.45%)
Jul 08, 2016 83.93 85.01 83.46 84.75 3,160,424 +1.29(+1.55%)
Jul 07, 2016 83.34 83.74 83.21 83.46 3,028,649 +0.10(+0.12%)
Jul 06, 2016 83.82 83.96 82.56 83.36 4,222,305 -0.56(-0.67%)
Jul 05, 2016 83.73 83.97 83.22 83.93 3,648,042 +0.07(+0.08%)
Jul 01, 2016 83.27 83.86 83.86 83.86 3,609,665 +0.50(+0.59%)
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%)
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.