Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 102.59 102.81 101.69 101.79 2,575,909 +0.25(+0.24%)
Aug 29, 2019 101.06 102.52 100.66 101.54 3,158,141 +1.75(+1.75%)
Aug 28, 2019 97.68 100.19 97.23 99.79 3,042,436 +1.89(+1.93%)
Aug 27, 2019 98.37 98.65 97.33 97.90 3,361,967 -0.20(-0.20%)
Aug 26, 2019 96.97 98.44 96.54 98.10 3,748,708 +2.64(+2.77%)
Aug 23, 2019 98.08 98.35 94.80 95.46 5,100,992 -3.38(-3.42%)
Aug 22, 2019 99.80 100.31 97.89 98.84 3,502,997 -0.61(-0.61%)
Aug 21, 2019 99.78 100.02 98.92 99.45 2,222,928 +0.76(+0.77%)
Aug 20, 2019 99.72 99.92 98.62 98.69 3,031,009 -1.50(-1.50%)
Aug 19, 2019 100.09 100.80 99.73 100.19 2,777,700 +1.28(+1.29%)
Aug 16, 2019 97.71 99.02 97.71 98.91 3,174,627 +2.02(+2.09%)
Aug 15, 2019 97.56 97.67 95.87 96.88 4,347,479 -0.12(-0.12%)
Aug 14, 2019 97.62 98.12 96.88 97.00 4,438,904 -1.52(-1.55%)
Aug 13, 2019 97.31 100.31 97.18 98.53 3,312,155 +0.81(+0.83%)
Aug 12, 2019 97.93 98.62 97.36 97.72 1,910,615 -0.74(-0.75%)
Aug 09, 2019 99.73 99.89 98.19 98.46 2,485,061 -1.53(-1.53%)
Aug 08, 2019 99.13 100.20 98.88 99.99 2,760,764 +1.82(+1.85%)
Aug 07, 2019 96.66 98.30 95.45 98.17 4,149,174 +0.35(+0.36%)
Aug 06, 2019 98.34 98.61 96.62 97.82 5,731,519 +0.13(+0.13%)
Aug 05, 2019 98.23 98.43 96.65 97.69 5,093,880 -2.00(-2.01%)
Aug 02, 2019 99.22 100.45 98.93 99.69 4,313,764 +0.19(+0.19%)
Aug 01, 2019 101.38 102.73 99.15 99.50 6,003,711 -2.12(-2.08%)
Jul 31, 2019 101.78 103.09 100.53 101.62 5,713,005 -0.29(-0.28%)
Jul 30, 2019 100.10 102.56 99.66 101.91 3,839,280 +0.90(+0.89%)
Jul 29, 2019 101.55 101.90 100.46 101.01 4,903,419 -1.56(-1.52%)
Jul 26, 2019 99.93 103.18 99.89 102.57 10,024,068 +1.98(+1.97%)
Jul 25, 2019 98.07 100.62 97.72 100.58 10,512,034 +3.28(+3.37%)
Jul 24, 2019 93.63 97.86 93.23 97.30 14,208,506 +7.76(+8.66%)
Jul 23, 2019 88.87 89.58 88.47 89.54 3,952,698 +1.07(+1.21%)
Jul 22, 2019 88.39 88.85 88.16 88.47 2,933,664 +0.60(+0.68%)
Jul 19, 2019 87.79 89.17 87.75 87.88 3,540,783 +0.43(+0.50%)
Jul 18, 2019 86.68 87.58 86.61 87.44 2,773,368 +0.48(+0.56%)
Jul 17, 2019 89.38 89.38 86.83 86.96 4,317,351 -2.88(-3.20%)
Jul 16, 2019 90.38 91.47 89.79 89.83 3,477,951 -0.15(-0.17%)
Jul 15, 2019 89.79 90.38 88.93 89.99 2,690,101 -0.10(-0.11%)
Jul 12, 2019 88.21 90.34 88.21 90.09 4,163,165 +2.19(+2.50%)
Jul 11, 2019 86.46 87.94 86.30 87.89 2,139,619 +1.45(+1.68%)
Jul 10, 2019 86.98 87.14 86.13 86.44 2,341,739 -0.09(-0.11%)
Jul 09, 2019 86.45 86.56 86.05 86.53 2,295,277 -0.16(-0.19%)
Jul 08, 2019 86.51 87.34 86.51 86.69 1,969,500 -0.43(-0.49%)
Jul 05, 2019 87.43 87.43 86.12 87.12 1,848,101 -0.66(-0.76%)
Jul 03, 2019 86.95 87.79 86.64 87.78 1,402,887 +1.02(+1.18%)
Jul 02, 2019 87.72 87.72 86.18 86.76 2,375,039 -0.83(-0.94%)
Jul 01, 2019 88.96 89.42 87.08 87.59 3,092,388 -0.26(-0.29%)
Jun 28, 2019 87.03 88.01 86.97 87.84 3,680,096 +1.34(+1.54%)
Jun 27, 2019 85.35 86.84 85.20 86.51 3,072,591 +1.47(+1.73%)
Jun 26, 2019 83.03 85.38 82.63 85.03 5,436,094 +2.42(+2.92%)
Jun 25, 2019 84.82 84.82 82.50 82.62 6,277,025 -2.20(-2.60%)
Jun 24, 2019 86.46 86.75 84.77 84.82 4,355,308 -2.08(-2.40%)
Jun 21, 2019 87.96 88.16 86.88 86.91 6,211,007 -1.05(-1.19%)
Jun 20, 2019 87.40 88.19 87.11 87.95 3,083,601 +1.57(+1.81%)
Jun 19, 2019 86.98 87.20 85.89 86.39 2,417,806 -0.50(-0.58%)
Jun 18, 2019 86.67 88.11 86.46 86.89 2,967,584 +0.64(+0.74%)
Jun 17, 2019 86.46 86.70 85.89 86.25 2,724,885 -0.19(-0.22%)
Jun 14, 2019 86.63 86.67 85.61 86.44 2,150,827 -0.34(-0.39%)
Jun 13, 2019 85.91 87.01 85.88 86.78 3,460,016 +1.38(+1.61%)
Jun 12, 2019 84.70 85.43 84.52 85.40 2,658,908 +0.33(+0.39%)
Jun 11, 2019 85.90 86.20 84.94 85.07 3,796,813 -0.07(-0.08%)
Jun 10, 2019 84.34 85.43 84.14 85.14 3,911,745 +1.58(+1.89%)
Jun 07, 2019 83.95 84.16 83.40 83.55 3,295,545 +0.20(+0.23%)
Jun 06, 2019 83.55 83.74 82.87 83.36 3,107,477 -0.18(-0.21%)
Jun 05, 2019 83.70 83.91 83.00 83.54 3,253,066 +0.47(+0.56%)
Jun 04, 2019 81.22 83.09 80.54 83.07 5,991,080 +3.00(+3.75%)
Jun 03, 2019 78.97 80.87 78.96 80.07 5,844,562 +1.03(+1.30%)
May 31, 2019 80.28 80.81 78.81 79.04 4,928,857 -2.41(-2.96%)
May 30, 2019 81.15 81.77 80.82 81.45 2,961,228 +0.83(+1.03%)
May 29, 2019 79.92 80.91 79.14 80.61 3,983,471 +0.60(+0.74%)
May 28, 2019 81.56 81.62 80.02 80.02 3,947,236 -1.51(-1.86%)
May 24, 2019 82.01 82.36 81.09 81.53 2,823,409 -0.27(-0.33%)
May 23, 2019 82.44 82.51 80.93 81.80 3,658,639 -1.13(-1.36%)
May 22, 2019 83.97 84.06 82.88 82.93 3,033,993 -1.62(-1.92%)
May 21, 2019 84.51 84.85 83.82 84.56 2,071,583 +0.76(+0.90%)
May 20, 2019 83.87 84.07 83.26 83.80 2,455,303 -0.75(-0.89%)
May 17, 2019 84.67 85.61 84.21 84.55 3,041,372 -0.81(-0.95%)
May 16, 2019 85.60 86.70 85.08 85.36 3,961,678 -0.19(-0.23%)
May 15, 2019 83.76 85.95 83.30 85.55 4,531,896 +1.50(+1.78%)
May 14, 2019 83.96 85.04 83.88 84.05 3,429,085 +0.35(+0.41%)
May 13, 2019 83.09 83.82 82.46 83.71 4,470,145 -1.08(-1.27%)
May 10, 2019 84.43 85.10 82.93 84.79 3,645,274 -0.10(-0.12%)
May 09, 2019 85.16 85.16 84.06 84.89 4,746,145 -0.93(-1.08%)
May 08, 2019 86.14 86.90 85.73 85.81 2,964,618 -0.20(-0.24%)
May 07, 2019 87.52 87.69 85.18 86.02 5,010,517 -2.13(-2.42%)
May 06, 2019 88.09 89.22 87.63 88.15 3,210,181 -1.71(-1.90%)
May 03, 2019 89.43 90.11 88.74 89.86 3,688,239 +0.96(+1.08%)
May 02, 2019 88.15 89.33 87.71 88.90 3,073,739 +0.75(+0.85%)
May 01, 2019 89.36 89.73 87.84 88.15 3,104,012 -1.35(-1.51%)
Apr 30, 2019 88.20 89.66 87.04 89.49 6,054,723 +1.16(+1.32%)
Apr 29, 2019 87.63 88.44 86.80 88.33 5,401,538 +0.75(+0.86%)
Apr 26, 2019 88.39 88.48 86.95 87.58 6,434,925 -0.99(-1.12%)
Apr 25, 2019 92.33 92.58 87.79 88.58 12,006,547 -7.84(-8.13%)
Apr 24, 2019 95.71 96.88 95.59 96.41 4,237,231 +0.70(+0.73%)
Apr 23, 2019 95.49 96.09 95.06 95.71 3,384,198 -0.02(-0.02%)
Apr 22, 2019 95.70 95.93 95.09 95.73 3,068,678 -0.45(-0.46%)
Apr 18, 2019 96.50 96.65 96.11 96.18 2,207,128 -0.29(-0.30%)
Apr 17, 2019 96.40 96.65 95.89 96.46 2,502,382 +0.46(+0.48%)
Apr 16, 2019 95.79 96.18 95.54 96.00 2,459,832 +0.25(+0.26%)
Apr 15, 2019 96.66 96.82 95.39 95.75 2,098,768 -0.69(-0.72%)
Apr 12, 2019 96.00 96.79 95.59 96.44 3,387,008 +0.82(+0.85%)
Apr 11, 2019 95.38 95.82 95.11 95.62 2,830,425 +0.35(+0.36%)
Apr 10, 2019 95.35 95.43 94.63 95.27 2,098,002 +0.14(+0.15%)
Apr 09, 2019 95.27 95.43 94.71 95.13 2,646,810 -0.89(-0.93%)
Apr 08, 2019 95.82 96.10 95.48 96.02 2,201,140 -0.30(-0.31%)
Apr 05, 2019 96.18 96.82 96.08 96.33 2,952,253 +0.30(+0.32%)
Apr 04, 2019 96.30 96.53 95.62 96.02 3,429,417 -0.32(-0.33%)
Apr 03, 2019 96.47 96.92 95.95 96.34 3,034,410 +0.56(+0.59%)
Apr 02, 2019 96.37 96.51 95.30 95.78 2,915,415 -0.63(-0.66%)
Apr 01, 2019 95.37 96.71 95.12 96.41 4,417,278 +2.27(+2.41%)
Mar 29, 2019 93.52 94.39 93.46 94.15 4,069,348 +1.21(+1.31%)
Mar 28, 2019 92.10 93.03 91.85 92.93 1,923,963 +1.11(+1.21%)
Mar 27, 2019 91.42 91.95 91.13 91.82 2,268,529 +0.48(+0.53%)
Mar 26, 2019 90.73 91.66 90.39 91.34 2,616,446 +1.27(+1.41%)
Mar 25, 2019 90.21 90.54 89.60 90.07 2,478,439 -0.38(-0.42%)
Mar 22, 2019 92.06 92.33 90.40 90.45 3,237,580 -2.06(-2.23%)
Mar 21, 2019 90.38 92.65 90.09 92.51 2,160,149 +1.58(+1.74%)
Mar 20, 2019 91.27 91.84 89.73 90.93 4,983,792 -2.05(-2.20%)
Mar 19, 2019 93.35 93.54 92.77 92.97 3,489,886 -0.29(-0.31%)
Mar 18, 2019 92.30 93.41 92.26 93.26 2,842,164 +0.99(+1.07%)
Mar 15, 2019 93.40 93.73 92.19 92.28 5,785,344 -1.15(-1.23%)
Mar 14, 2019 93.66 93.67 92.75 93.42 3,014,179 +0.02(+0.02%)
Mar 13, 2019 92.44 94.14 92.33 93.40 3,944,942 +1.56(+1.70%)
Mar 12, 2019 91.90 92.54 91.52 91.85 3,026,070 +0.15(+0.17%)
Mar 11, 2019 90.04 91.77 89.98 91.69 3,516,585 +1.81(+2.02%)
Mar 08, 2019 89.47 89.92 88.42 89.88 3,143,816 -0.15(-0.17%)
Mar 07, 2019 91.54 91.86 89.49 90.03 4,723,482 -1.68(-1.83%)
Mar 06, 2019 92.54 92.69 91.27 91.71 3,180,206 -0.94(-1.02%)
Mar 05, 2019 92.59 93.40 91.85 92.65 3,739,710 -0.43(-0.46%)
Mar 04, 2019 94.97 95.12 92.52 93.08 3,241,378 -1.39(-1.47%)
Mar 01, 2019 93.47 94.68 92.97 94.47 4,633,711 +1.63(+1.75%)
Feb 28, 2019 93.30 93.60 92.67 92.85 3,374,991 -0.78(-0.84%)
Feb 27, 2019 93.46 93.69 93.03 93.63 3,110,634 +0.08(+0.08%)
Feb 26, 2019 93.29 94.28 93.24 93.56 3,474,783 +0.15(+0.16%)
Feb 25, 2019 92.60 93.72 92.38 93.40 3,694,380 +1.23(+1.33%)
Feb 22, 2019 93.45 93.45 90.08 92.17 4,890,845 -1.17(-1.25%)
Feb 21, 2019 92.52 93.78 92.47 93.34 2,701,874 +0.58(+0.62%)
Feb 20, 2019 92.65 92.84 92.21 92.77 4,006,976 +0.25(+0.27%)
Feb 19, 2019 92.63 93.34 92.02 92.52 3,183,265 -0.08(-0.09%)
Feb 15, 2019 92.65 93.50 91.55 92.60 5,116,536 -0.78(-0.83%)
Feb 14, 2019 93.05 93.69 92.38 93.38 2,824,911 -0.18(-0.19%)
Feb 13, 2019 92.71 93.59 92.27 93.55 3,270,428 +1.13(+1.22%)
Feb 12, 2019 91.51 92.53 91.51 92.42 3,450,165 +1.44(+1.59%)
Feb 11, 2019 90.38 91.06 90.11 90.98 3,309,627 +0.69(+0.77%)
Feb 08, 2019 89.69 90.30 89.15 90.29 3,533,228 +0.13(+0.15%)
Feb 07, 2019 90.50 90.99 89.69 90.15 4,064,200 -0.73(-0.81%)
Feb 06, 2019 89.74 90.90 89.51 90.89 5,376,535 +0.97(+1.08%)
Feb 05, 2019 89.21 89.96 88.57 89.92 4,418,493 +0.90(+1.01%)
Feb 04, 2019 88.53 89.03 88.05 89.02 3,803,790 +0.41(+0.46%)
Feb 01, 2019 88.30 88.95 87.91 88.61 4,221,794 +0.58(+0.65%)
Jan 31, 2019 88.11 90.20 85.82 88.03 8,773,038 +3.52(+4.16%)
Jan 30, 2019 85.10 85.23 83.73 84.52 4,797,621 -0.09(-0.11%)
Jan 29, 2019 83.83 84.63 83.34 84.61 2,644,815 +0.81(+0.97%)
Jan 28, 2019 83.41 84.04 82.61 83.80 3,742,974 -0.42(-0.50%)
Jan 25, 2019 84.11 84.97 83.52 84.21 4,125,292 +0.94(+1.13%)
Jan 24, 2019 83.82 84.06 82.54 83.27 3,361,287 -1.02(-1.21%)
Jan 23, 2019 86.06 86.14 82.89 84.29 5,475,383 -1.47(-1.71%)
Jan 22, 2019 84.77 86.03 84.48 85.76 6,697,523 +0.90(+1.06%)
Jan 18, 2019 83.88 85.08 83.61 84.86 5,087,321 +1.69(+2.03%)
Jan 17, 2019 80.97 83.23 80.85 83.17 4,736,264 +2.16(+2.67%)
Jan 16, 2019 81.77 82.64 80.90 81.01 5,341,291 -0.48(-0.58%)
Jan 15, 2019 82.80 82.80 80.87 81.48 5,690,119 -1.32(-1.59%)
Jan 14, 2019 81.29 83.23 80.71 82.80 5,664,419 +1.03(+1.26%)
Jan 11, 2019 82.09 82.65 81.27 81.78 6,325,089 -0.84(-1.01%)
Jan 10, 2019 81.35 82.80 80.89 82.61 2,912,090 +0.83(+1.01%)
Jan 09, 2019 81.51 82.13 81.15 81.78 4,371,888 +0.42(+0.51%)
Jan 08, 2019 82.24 82.78 80.62 81.37 3,605,837 +0.01(+0.01%)
Jan 07, 2019 81.42 81.98 80.33 81.36 4,542,080 -0.28(-0.34%)
Jan 04, 2019 80.34 81.79 80.04 81.63 4,007,717 +2.75(+3.48%)
Jan 03, 2019 80.57 80.72 78.67 78.89 3,238,743 -2.31(-2.84%)
Jan 02, 2019 80.28 81.32 80.00 81.19 3,947,834 -0.27(-0.33%)
Dec 31, 2018 80.90 81.48 80.55 81.46 3,180,743 +0.84(+1.04%)
Dec 28, 2018 82.00 82.54 80.30 80.62 3,558,491 -1.04(-1.28%)
Dec 27, 2018 79.55 81.67 78.58 81.67 5,184,420 +0.98(+1.21%)
Dec 26, 2018 75.86 80.83 75.12 80.69 7,493,605 +5.61(+7.48%)
Dec 24, 2018 77.70 77.97 75.08 75.08 3,266,470 -3.02(-3.86%)
Dec 21, 2018 78.13 79.58 77.81 78.09 9,445,968 -0.37(-0.47%)
Dec 20, 2018 78.91 80.00 77.42 78.46 6,190,630 -0.32(-0.40%)
Dec 19, 2018 78.27 82.31 77.89 78.78 7,573,531 -2.47(-3.04%)
Dec 18, 2018 81.75 82.74 80.77 81.25 4,073,946 +0.34(+0.42%)
Dec 17, 2018 82.19 82.54 80.48 80.91 5,566,494 -1.50(-1.81%)
Dec 14, 2018 83.41 83.55 81.47 82.40 5,426,396 -1.77(-2.10%)
Dec 13, 2018 84.63 85.07 83.31 84.17 4,179,143 -0.36(-0.42%)
Dec 12, 2018 87.42 87.61 84.50 84.53 5,331,828 -1.98(-2.29%)
Dec 11, 2018 88.35 88.87 85.43 86.51 2,748,236 -0.68(-0.79%)
Dec 10, 2018 87.41 88.11 84.26 87.20 4,780,679 -0.77(-0.87%)
Dec 07, 2018 90.23 91.32 87.25 87.96 3,798,070 -2.27(-2.52%)
Dec 06, 2018 88.65 90.29 88.01 90.24 5,110,998 +1.06(+1.19%)
Dec 04, 2018 94.88 95.03 88.41 89.18 8,220,532 -7.10(-7.37%)
Dec 03, 2018 97.40 97.96 95.03 96.28 4,213,804 -0.02(-0.02%)
Nov 30, 2018 95.00 96.42 94.54 96.29 4,267,411 +1.70(+1.79%)
Nov 29, 2018 94.47 95.16 93.84 94.60 2,347,072 -0.24(-0.26%)
Nov 28, 2018 93.24 94.90 92.65 94.84 2,716,973 +1.70(+1.83%)
Nov 27, 2018 91.97 93.18 91.56 93.13 2,315,331 +0.73(+0.79%)
Nov 26, 2018 91.80 92.64 91.07 92.41 4,070,775 +1.63(+1.79%)
Nov 23, 2018 90.90 91.86 90.41 90.78 1,000,702 -0.07(-0.07%)
Nov 21, 2018 90.85 90.85 90.85 0 +0.22(+0.24%)
Nov 20, 2018 92.12 92.53 90.23 90.63 4,173,069 -2.32(-2.50%)
Nov 19, 2018 91.97 93.47 91.78 92.95 3,501,352 +1.00(+1.09%)
Nov 16, 2018 91.41 92.53 90.88 91.95 3,093,699 +0.46(+0.50%)
Nov 15, 2018 90.26 91.94 88.96 91.49 3,988,386 +0.79(+0.87%)
Nov 14, 2018 91.50 92.83 89.77 90.70 3,578,753 +0.08(+0.09%)
Nov 13, 2018 89.52 91.55 89.46 90.62 4,319,840 +1.39(+1.56%)
Nov 12, 2018 90.91 91.49 89.03 89.23 2,184,250 -1.48(-1.63%)
Nov 09, 2018 92.68 92.88 90.47 90.71 4,076,987 -1.65(-1.78%)
Nov 08, 2018 91.81 92.73 91.74 92.36 3,098,248 +0.31(+0.33%)
Nov 07, 2018 90.49 92.21 89.47 92.05 4,490,281 +2.05(+2.28%)
Nov 06, 2018 88.43 90.20 88.18 90.00 3,118,245 +1.52(+1.71%)
Nov 05, 2018 88.15 89.00 87.83 88.48 2,952,705 +0.69(+0.78%)
Nov 02, 2018 88.71 89.19 87.37 87.79 3,445,477 -1.27(-1.42%)
Nov 01, 2018 88.54 89.59 87.75 89.06 3,498,327 +0.81(+0.92%)
Oct 31, 2018 89.67 90.30 88.18 88.25 4,371,175 -0.44(-0.49%)
Oct 30, 2018 87.46 89.09 86.73 88.69 3,679,361 +1.61(+1.85%)
Oct 29, 2018 88.27 88.99 86.00 87.08 4,050,420 -0.15(-0.17%)
Oct 26, 2018 88.22 88.75 86.51 87.23 4,786,847 -2.08(-2.33%)
Oct 25, 2018 88.67 90.48 87.48 89.31 5,154,861 -0.09(-0.10%)
Oct 24, 2018 92.00 92.89 89.01 89.40 6,953,032 -5.23(-5.52%)
Oct 23, 2018 94.66 95.82 93.56 94.63 3,766,603 -1.16(-1.21%)
Oct 22, 2018 96.24 96.37 95.03 95.79 2,847,902 -0.70(-0.73%)
Oct 19, 2018 95.03 96.73 94.43 96.49 2,969,822 +1.46(+1.53%)
Oct 18, 2018 97.40 97.54 94.58 95.03 2,740,459 -2.72(-2.78%)
Oct 17, 2018 97.19 97.78 96.03 97.75 2,540,469 +0.44(+0.45%)
Oct 16, 2018 96.50 97.49 95.88 97.31 3,236,810 +1.42(+1.48%)
Oct 15, 2018 95.56 96.61 95.47 95.90 3,197,131 +0.11(+0.11%)
Oct 12, 2018 95.71 96.56 94.17 95.79 3,613,284 +1.56(+1.65%)
Oct 11, 2018 97.19 97.59 93.74 94.23 6,325,623 -2.39(-2.48%)
Oct 10, 2018 97.20 97.95 96.35 96.62 5,636,842 -1.05(-1.08%)
Oct 09, 2018 97.96 98.32 97.27 97.68 5,616,899 -0.71(-0.72%)
Oct 08, 2018 97.01 98.75 96.88 98.39 3,461,262 +1.28(+1.31%)
Oct 05, 2018 97.30 97.86 96.29 97.11 2,461,814 -0.06(-0.06%)
Oct 04, 2018 97.31 98.02 96.33 97.17 2,172,761 -0.39(-0.40%)
Oct 03, 2018 97.33 98.19 97.25 97.56 2,175,303 +0.65(+0.68%)
Oct 02, 2018 97.31 97.37 96.62 96.91 1,612,954 -0.39(-0.40%)
Oct 01, 2018 98.20 98.46 97.07 97.30 2,198,488 +0.59(+0.61%)
Sep 28, 2018 96.47 96.80 95.86 96.71 3,189,782 +0.02(+0.02%)
Sep 27, 2018 96.50 97.20 96.24 96.69 1,919,274 +0.02(+0.03%)
Sep 26, 2018 96.30 97.20 96.29 96.67 2,680,781 +0.36(+0.38%)
Sep 25, 2018 97.44 97.54 96.06 96.30 2,545,697 -0.89(-0.91%)
Sep 24, 2018 97.99 98.31 96.96 97.19 2,280,979 -0.96(-0.98%)
Sep 21, 2018 98.91 99.44 98.10 98.15 5,249,705 -0.52(-0.53%)
Sep 20, 2018 98.51 99.07 98.20 98.67 2,300,380 +0.72(+0.74%)
Sep 19, 2018 97.99 98.40 97.64 97.95 2,347,861 +0.01(+0.01%)
Sep 18, 2018 98.32 99.13 97.20 97.94 3,442,242 -0.70(-0.71%)
Sep 17, 2018 99.88 100.25 98.27 98.65 3,555,509 -1.08(-1.08%)
Sep 14, 2018 99.65 100.11 98.58 99.72 4,503,627 +0.57(+0.58%)
Sep 13, 2018 101.96 103.50 98.62 99.15 6,057,883 -2.98(-2.92%)
Sep 12, 2018 101.81 102.68 101.55 102.13 3,915,477 +0.19(+0.19%)
Sep 11, 2018 102.59 102.96 101.76 101.94 2,728,911 -1.05(-1.02%)
Sep 10, 2018 102.46 103.61 102.26 103.00 2,967,448 +1.12(+1.10%)
Sep 07, 2018 102.21 103.04 101.20 101.88 3,054,330 -0.59(-0.57%)
Sep 06, 2018 103.18 103.40 102.27 102.47 2,755,016 -0.80(-0.77%)
Sep 05, 2018 102.71 103.53 102.29 103.26 2,859,089 +0.27(+0.26%)
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.