Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 141.48 144.53 141.06 143.13 4,527,442 +1.10(+0.78%)
Aug 28, 2020 140.42 142.25 139.38 142.03 3,406,276 +1.88(+1.34%)
Aug 27, 2020 139.74 140.81 138.84 140.15 3,329,870 +1.15(+0.82%)
Aug 26, 2020 139.10 139.94 138.09 139.00 3,156,007 -0.12(-0.09%)
Aug 25, 2020 141.33 142.06 138.26 139.12 3,350,468 -1.15(-0.82%)
Aug 24, 2020 139.72 140.89 139.15 140.27 4,668,116 +1.16(+0.83%)
Aug 21, 2020 138.88 140.17 137.79 139.11 5,053,570 +0.43(+0.31%)
Aug 20, 2020 138.35 139.30 136.74 138.69 2,640,973 -0.69(-0.49%)
Aug 19, 2020 139.56 140.72 138.96 139.37 3,095,806 +0.30(+0.22%)
Aug 18, 2020 139.42 140.25 138.25 139.07 2,998,316 -0.27(-0.19%)
Aug 17, 2020 140.04 140.94 138.86 139.34 2,770,717 -0.38(-0.27%)
Aug 14, 2020 137.97 141.19 137.67 139.72 4,002,852 +1.26(+0.91%)
Aug 13, 2020 136.27 138.83 136.02 138.46 3,276,723 +1.30(+0.95%)
Aug 12, 2020 136.69 139.29 135.95 137.16 4,887,092 +1.69(+1.24%)
Aug 11, 2020 139.65 140.17 134.63 135.47 6,984,909 -3.25(-2.34%)
Aug 10, 2020 136.88 141.42 136.47 138.72 8,509,139 +2.34(+1.71%)
Aug 07, 2020 126.63 136.38 126.55 136.38 11,589,681 +9.94(+7.86%)
Aug 06, 2020 126.01 126.61 125.54 126.45 2,785,084 +0.34(+0.27%)
Aug 05, 2020 126.34 126.91 124.54 126.11 4,543,817 +0.31(+0.25%)
Aug 04, 2020 123.11 126.86 122.86 125.80 5,568,121 +2.21(+1.79%)
Aug 03, 2020 124.71 124.73 122.16 123.59 4,966,811 -0.50(-0.41%)
Jul 31, 2020 123.27 125.28 121.43 124.09 8,548,369 +1.13(+0.92%)
Jul 30, 2020 119.66 126.47 117.48 122.96 35,627,720 +15.45(+14.38%)
Jul 29, 2020 104.81 108.05 104.68 107.51 7,780,424 +3.53(+3.39%)
Jul 28, 2020 104.53 104.95 103.64 103.98 2,871,673 -1.21(-1.15%)
Jul 27, 2020 102.67 105.86 102.17 105.19 5,115,158 +2.31(+2.25%)
Jul 24, 2020 102.71 103.86 102.19 102.87 2,921,320 +0.18(+0.18%)
Jul 23, 2020 103.19 103.79 102.52 102.69 2,702,669 -0.50(-0.49%)
Jul 22, 2020 103.22 103.66 102.48 103.19 4,036,140 -0.28(-0.27%)
Jul 21, 2020 103.44 104.57 103.28 103.47 2,363,878 +0.60(+0.58%)
Jul 20, 2020 102.93 103.19 101.75 102.87 2,722,271 -0.17(-0.17%)
Jul 17, 2020 104.31 104.90 102.97 103.05 3,201,338 -1.03(-0.99%)
Jul 16, 2020 103.27 104.18 102.72 104.08 2,908,278 +0.46(+0.44%)
Jul 15, 2020 101.46 104.06 100.93 103.62 5,568,608 +3.37(+3.36%)
Jul 14, 2020 98.72 100.53 98.26 100.25 2,919,997 +1.36(+1.38%)
Jul 13, 2020 100.50 100.62 98.85 98.88 2,647,952 -1.14(-1.14%)
Jul 10, 2020 99.70 100.53 99.08 100.02 2,625,081 +0.54(+0.54%)
Jul 09, 2020 99.53 99.99 98.84 99.48 2,722,174 -0.02(-0.02%)
Jul 08, 2020 99.54 100.20 99.07 99.50 3,510,268 +0.02(+0.02%)
Jul 07, 2020 99.23 100.35 98.98 99.48 2,524,943 -0.79(-0.79%)
Jul 06, 2020 100.54 100.65 99.62 100.27 3,963,316 +0.87(+0.87%)
Jul 02, 2020 100.49 100.73 99.31 99.41 3,960,746 -0.05(-0.05%)
Jul 01, 2020 102.45 104.23 99.31 99.46 10,332,394 +2.82(+2.91%)
Jun 30, 2020 95.19 97.37 94.42 96.64 4,541,879 +1.48(+1.55%)
Jun 29, 2020 94.72 95.74 93.74 95.16 3,905,992 +1.88(+2.01%)
Jun 26, 2020 96.17 96.40 93.15 93.29 6,314,783 -2.78(-2.90%)
Jun 25, 2020 94.98 96.18 94.19 96.07 3,436,504 +0.89(+0.93%)
Jun 24, 2020 95.55 96.94 94.29 95.18 6,294,129 -0.96(-1.00%)
Jun 23, 2020 94.06 96.37 93.89 96.15 6,403,000 +3.22(+3.47%)
Jun 22, 2020 93.09 93.49 91.69 92.92 5,045,359 -0.76(-0.81%)
Jun 19, 2020 94.15 94.78 92.46 93.68 10,370,786 +0.17(+0.18%)
Jun 18, 2020 92.61 94.33 92.33 93.51 3,685,880 +0.51(+0.55%)
Jun 17, 2020 92.58 94.35 92.29 93.00 5,076,564 +1.01(+1.10%)
Jun 16, 2020 93.74 94.59 90.21 91.99 4,927,827 +0.17(+0.18%)
Jun 15, 2020 86.85 92.29 86.57 91.83 7,409,156 +3.62(+4.10%)
Jun 12, 2020 89.45 89.50 86.89 88.21 3,836,383 +0.88(+1.01%)
Jun 11, 2020 89.94 90.15 87.31 87.33 6,104,476 -5.35(-5.78%)
Jun 10, 2020 93.78 93.96 91.81 92.69 4,362,817 -1.04(-1.11%)
Jun 09, 2020 94.82 94.92 92.60 93.73 5,254,616 -2.28(-2.37%)
Jun 08, 2020 92.72 96.04 92.72 96.01 5,247,641 +3.30(+3.56%)
Jun 05, 2020 91.25 93.16 90.98 92.70 5,783,048 +3.00(+3.34%)
Jun 04, 2020 89.79 90.24 88.91 89.70 3,185,187 -0.39(-0.43%)
Jun 03, 2020 89.18 90.59 88.73 90.10 4,180,722 +2.16(+2.45%)
Jun 02, 2020 86.71 87.95 86.04 87.94 3,290,339 +1.64(+1.90%)
Jun 01, 2020 86.47 86.64 85.50 86.30 2,888,680 -0.37(-0.43%)
May 29, 2020 86.34 87.28 85.49 86.67 6,859,978 -0.01(-0.01%)
May 28, 2020 86.92 87.88 85.47 86.68 6,283,026 +0.09(+0.10%)
May 27, 2020 84.99 86.70 84.25 86.59 5,102,605 +2.22(+2.63%)
May 26, 2020 85.31 86.00 84.12 84.38 6,400,148 +0.30(+0.36%)
May 22, 2020 84.13 84.81 83.19 84.07 2,768,541 +0.36(+0.44%)
May 21, 2020 83.21 84.29 83.10 83.71 6,337,647 +0.11(+0.13%)
May 20, 2020 83.87 84.70 82.99 83.59 3,826,851 +0.65(+0.78%)
May 19, 2020 82.52 83.84 82.07 82.95 4,270,415 +0.28(+0.34%)
May 18, 2020 80.28 83.48 80.05 82.67 6,405,254 +4.36(+5.57%)
May 15, 2020 78.14 79.04 77.97 78.30 4,638,993 -0.57(-0.72%)
May 14, 2020 77.42 78.97 76.43 78.87 4,686,730 +0.82(+1.05%)
May 13, 2020 79.62 80.20 77.75 78.06 4,289,580 -1.81(-2.27%)
May 12, 2020 81.51 81.86 79.85 79.87 4,073,325 -0.91(-1.13%)
May 11, 2020 81.04 81.60 80.09 80.78 3,624,351 -0.79(-0.97%)
May 08, 2020 80.46 81.70 80.27 81.57 3,974,503 +1.72(+2.15%)
May 07, 2020 80.85 81.09 79.53 79.85 3,847,679 -0.09(-0.11%)
May 06, 2020 80.12 81.23 79.74 79.94 4,217,906 +0.19(+0.24%)
May 05, 2020 78.73 80.73 78.62 79.75 5,813,933 +1.95(+2.51%)
May 04, 2020 78.80 78.97 77.07 77.80 5,559,609 -1.26(-1.59%)
May 01, 2020 80.20 80.61 78.49 79.05 6,295,685 -2.37(-2.92%)
Apr 30, 2020 82.24 82.36 79.84 81.43 7,278,336 -1.25(-1.51%)
Apr 29, 2020 82.67 83.57 80.95 82.67 11,594,233 -0.28(-0.33%)
Apr 28, 2020 85.38 85.44 82.73 82.95 12,083,216 -5.26(-5.97%)
Apr 27, 2020 86.88 89.02 85.85 88.21 5,068,393 +2.04(+2.37%)
Apr 24, 2020 86.18 86.41 84.81 86.18 3,248,051 +0.63(+0.73%)
Apr 23, 2020 84.61 86.23 84.35 85.55 4,721,385 +1.58(+1.89%)
Apr 22, 2020 87.31 87.54 83.77 83.96 5,931,837 -2.59(-2.99%)
Apr 21, 2020 86.33 87.84 86.24 86.55 4,410,422 -0.50(-0.57%)
Apr 20, 2020 87.52 88.60 86.92 87.05 5,067,952 -1.33(-1.51%)
Apr 17, 2020 87.88 89.25 85.87 88.39 6,800,912 +0.46(+0.52%)
Apr 16, 2020 86.18 88.16 85.68 87.93 4,998,424 +1.98(+2.30%)
Apr 15, 2020 85.97 86.00 84.25 85.95 4,325,603 -1.27(-1.46%)
Apr 14, 2020 86.50 87.59 85.64 87.23 4,757,959 +2.56(+3.03%)
Apr 13, 2020 84.80 86.24 84.46 84.66 3,900,340 -0.23(-0.27%)
Apr 09, 2020 84.80 86.05 82.68 84.89 6,496,799 -0.09(-0.10%)
Apr 08, 2020 83.44 85.59 80.65 84.98 7,703,768 +5.06(+6.33%)
Apr 07, 2020 82.80 83.83 79.73 79.92 5,939,099 -2.38(-2.90%)
Apr 06, 2020 80.18 82.99 79.50 82.30 6,558,712 +4.89(+6.31%)
Apr 03, 2020 79.29 80.34 76.40 77.42 5,198,625 -2.62(-3.27%)
Apr 02, 2020 77.21 80.48 76.00 80.03 4,695,899 +2.28(+2.93%)
Apr 01, 2020 78.20 79.90 76.63 77.75 6,699,013 -2.61(-3.24%)
Mar 31, 2020 83.36 83.71 80.14 80.36 6,271,181 -3.80(-4.52%)
Mar 30, 2020 84.41 85.00 82.50 84.16 4,641,324 +0.28(+0.33%)
Mar 27, 2020 82.24 85.63 81.72 83.89 5,430,081 -1.94(-2.27%)
Mar 26, 2020 81.29 86.05 80.46 85.83 7,410,083 +4.54(+5.59%)
Mar 25, 2020 82.26 84.12 78.32 81.29 6,605,594 -0.65(-0.80%)
Mar 24, 2020 80.80 83.17 79.28 81.94 7,052,642 +2.89(+3.66%)
Mar 23, 2020 81.01 82.69 77.63 79.05 8,273,710 -1.34(-1.67%)
Mar 20, 2020 82.71 84.07 78.20 80.40 8,550,605 -2.40(-2.90%)
Mar 19, 2020 84.88 89.29 82.12 82.80 8,937,553 -2.59(-3.03%)
Mar 18, 2020 78.28 87.61 77.69 85.38 12,962,594 +2.12(+2.55%)
Mar 17, 2020 76.60 83.62 75.52 83.26 12,177,344 +8.37(+11.18%)
Mar 16, 2020 73.86 81.04 73.55 74.89 10,468,981 -6.17(-7.61%)
Mar 13, 2020 78.28 81.38 75.28 81.06 12,693,207 +6.93(+9.35%)
Mar 12, 2020 70.73 79.52 70.54 74.12 10,939,945 -1.57(-2.07%)
Mar 11, 2020 77.26 78.43 75.10 75.69 6,461,309 -4.15(-5.20%)
Mar 10, 2020 77.83 79.96 75.00 79.84 10,362,765 +4.85(+6.47%)
Mar 09, 2020 76.08 79.14 74.92 74.99 10,053,371 -5.87(-7.26%)
Mar 06, 2020 77.68 81.27 77.54 80.86 6,508,192 +0.87(+1.09%)
Mar 05, 2020 79.81 81.07 79.09 79.99 6,133,019 -2.43(-2.95%)
Mar 04, 2020 79.39 82.48 78.65 82.43 7,723,437 +3.89(+4.95%)
Mar 03, 2020 81.60 82.58 77.91 78.54 10,766,306 -1.25(-1.56%)
Mar 02, 2020 79.18 80.12 76.91 79.78 10,137,581 +1.94(+2.50%)
Feb 28, 2020 76.24 78.58 75.41 77.84 13,388,969 +0.21(+0.28%)
Feb 27, 2020 78.72 80.12 77.32 77.63 10,627,073 -3.00(-3.72%)
Feb 26, 2020 81.79 82.06 80.15 80.63 8,616,140 -0.15(-0.18%)
Feb 25, 2020 85.22 85.35 80.19 80.77 8,839,314 -3.95(-4.66%)
Feb 24, 2020 85.81 86.14 83.97 84.72 8,486,710 -2.96(-3.37%)
Feb 21, 2020 89.96 90.06 87.52 87.68 7,087,491 -3.02(-3.32%)
Feb 20, 2020 90.70 91.66 90.24 90.70 3,723,062 -0.24(-0.26%)
Feb 19, 2020 91.12 91.12 90.24 90.93 3,126,663 +0.29(+0.32%)
Feb 18, 2020 90.24 91.07 90.03 90.65 3,958,450 +0.40(+0.44%)
Feb 14, 2020 89.43 90.45 89.16 90.24 3,163,419 +0.60(+0.67%)
Feb 13, 2020 89.43 90.40 88.90 89.64 3,249,297 -0.26(-0.28%)
Feb 12, 2020 90.09 90.94 89.85 89.90 2,926,407 +0.57(+0.64%)
Feb 11, 2020 88.09 89.82 87.92 89.32 3,294,649 +1.53(+1.75%)
Feb 10, 2020 88.07 88.37 86.57 87.79 5,480,910 -0.04(-0.05%)
Feb 07, 2020 90.33 90.60 87.73 87.83 6,755,828 -2.89(-3.18%)
Feb 06, 2020 90.80 91.81 89.86 90.72 4,532,547 +0.40(+0.44%)
Feb 05, 2020 89.12 90.79 88.87 90.32 5,211,816 +2.27(+2.57%)
Feb 04, 2020 88.02 88.46 87.41 88.06 5,702,523 +1.15(+1.32%)
Feb 03, 2020 88.72 88.99 86.59 86.91 6,606,367 -1.27(-1.44%)
Jan 31, 2020 91.85 91.91 87.81 88.17 8,493,155 -3.82(-4.15%)
Jan 30, 2020 95.62 96.31 91.43 91.99 11,116,811 -6.61(-6.70%)
Jan 29, 2020 98.60 99.65 98.23 98.60 3,340,581 +0.33(+0.34%)
Jan 28, 2020 98.34 99.11 97.48 98.27 2,391,674 +0.38(+0.39%)
Jan 27, 2020 97.91 98.34 96.55 97.89 3,409,106 -1.48(-1.49%)
Jan 24, 2020 99.69 99.75 98.74 99.37 2,366,254 -0.23(-0.23%)
Jan 23, 2020 99.68 99.76 98.42 99.60 2,927,708 -0.28(-0.28%)
Jan 22, 2020 100.33 101.56 99.85 99.88 2,845,090 -0.11(-0.11%)
Jan 21, 2020 100.69 100.97 99.44 99.99 3,475,899 -1.03(-1.02%)
Jan 17, 2020 101.14 101.56 100.65 101.02 3,995,687 -0.01(-0.01%)
Jan 16, 2020 100.94 101.45 100.59 101.03 2,849,189 +0.58(+0.58%)
Jan 15, 2020 100.09 101.11 99.89 100.45 3,719,757 +0.56(+0.56%)
Jan 14, 2020 99.44 100.66 99.39 99.89 3,050,826 +0.44(+0.45%)
Jan 13, 2020 98.91 99.84 98.72 99.44 2,143,956 +0.75(+0.76%)
Jan 10, 2020 99.72 99.72 98.46 98.69 2,988,019 -0.90(-0.91%)
Jan 09, 2020 99.68 100.36 99.13 99.60 2,525,932 +0.23(+0.23%)
Jan 08, 2020 98.28 100.13 98.23 99.37 2,366,815 +0.56(+0.57%)
Jan 07, 2020 98.69 99.18 98.01 98.81 2,320,803 -0.17(-0.17%)
Jan 06, 2020 98.42 99.00 97.42 98.98 3,970,115 -0.44(-0.45%)
Jan 03, 2020 97.93 99.54 97.82 99.42 2,909,124 -0.06(-0.06%)
Jan 02, 2020 100.24 100.48 98.15 99.48 4,881,767 -0.23(-0.23%)
Dec 31, 2019 98.84 99.73 98.44 99.71 3,377,796 +0.53(+0.53%)
Dec 30, 2019 101.55 101.55 99.02 99.18 2,853,717 -2.13(-2.10%)
Dec 27, 2019 101.74 101.78 100.99 101.31 1,666,533 -0.09(-0.08%)
Dec 26, 2019 101.44 101.56 101.02 101.39 1,496,400 +0.60(+0.60%)
Dec 24, 2019 100.02 100.81 99.95 100.79 1,023,752 -0.52(-0.51%)
Dec 23, 2019 100.70 101.72 100.13 101.31 2,403,779 +1.31(+1.31%)
Dec 20, 2019 102.12 102.12 99.94 100.00 8,154,096 -0.99(-0.98%)
Dec 19, 2019 100.81 101.84 100.74 100.99 3,758,005 +0.52(+0.52%)
Dec 18, 2019 100.97 101.15 99.70 100.47 5,820,200 -1.99(-1.95%)
Dec 17, 2019 102.24 103.34 101.82 102.46 3,292,848 +1.00(+0.98%)
Dec 16, 2019 101.46 102.15 101.14 101.46 3,496,413 +0.43(+0.42%)
Dec 13, 2019 100.53 101.90 100.34 101.04 3,484,633 +1.42(+1.43%)
Dec 12, 2019 98.11 100.12 97.77 99.61 5,072,536 +0.14(+0.14%)
Dec 11, 2019 100.97 100.97 99.45 99.48 3,937,888 -1.49(-1.48%)
Dec 10, 2019 100.62 101.68 100.36 100.97 2,863,229 +0.34(+0.34%)
Dec 09, 2019 99.66 100.81 99.28 100.63 2,317,681 +0.52(+0.52%)
Dec 06, 2019 98.81 100.38 98.81 100.11 3,243,487 +2.15(+2.19%)
Dec 05, 2019 98.87 99.15 97.31 97.96 5,740,326 -1.24(-1.25%)
Dec 04, 2019 99.84 100.70 99.13 99.21 2,585,412 -0.39(-0.39%)
Dec 03, 2019 99.51 99.99 98.57 99.60 2,512,140 -1.10(-1.09%)
Dec 02, 2019 102.29 102.77 100.64 100.70 2,862,657 -1.29(-1.26%)
Nov 29, 2019 102.23 102.42 101.89 101.98 1,610,766 -0.12(-0.12%)
Nov 27, 2019 103.44 103.66 102.00 102.10 2,187,801 -1.47(-1.42%)
Nov 26, 2019 102.53 103.64 102.14 103.58 3,372,719 +1.11(+1.08%)
Nov 25, 2019 102.08 102.55 101.57 102.47 2,888,629 +0.84(+0.82%)
Nov 22, 2019 102.18 103.16 101.41 101.63 3,050,008 -0.17(-0.17%)
Nov 21, 2019 101.18 101.97 101.11 101.80 2,341,883 +0.43(+0.43%)
Nov 20, 2019 102.38 102.48 101.22 101.37 3,410,028 -1.30(-1.27%)
Nov 19, 2019 105.16 105.23 102.41 102.67 4,276,476 -1.90(-1.82%)
Nov 18, 2019 105.22 105.41 104.39 104.57 2,081,232 -0.82(-0.78%)
Nov 15, 2019 105.23 105.64 104.81 105.39 2,220,087 +0.52(+0.49%)
Nov 14, 2019 103.74 105.00 103.74 104.87 1,869,945 +0.90(+0.86%)
Nov 13, 2019 103.64 104.35 103.14 103.97 1,910,396 +0.01(+0.01%)
Nov 12, 2019 103.96 104.53 103.64 103.97 1,840,763 -0.11(-0.11%)
Nov 11, 2019 104.30 104.60 103.74 104.08 1,560,285 -0.98(-0.93%)
Nov 08, 2019 104.40 105.91 104.39 105.06 2,733,980 +0.69(+0.66%)
Nov 07, 2019 103.41 105.36 103.13 104.37 3,734,315 +1.30(+1.26%)
Nov 06, 2019 102.59 103.07 102.05 103.07 3,336,763 +0.47(+0.46%)
Nov 05, 2019 104.23 104.62 102.50 102.60 3,688,677 -1.38(-1.33%)
Nov 04, 2019 101.42 104.04 101.42 103.97 5,004,602 +2.97(+2.94%)
Nov 01, 2019 98.43 101.07 98.13 101.01 4,936,001 +3.67(+3.77%)
Oct 31, 2019 98.07 98.78 96.78 97.34 3,495,416 -1.45(-1.46%)
Oct 30, 2019 98.78 98.89 97.26 98.78 2,860,141 -0.03(-0.03%)
Oct 29, 2019 98.58 99.43 98.29 98.81 3,392,486 +0.56(+0.57%)
Oct 28, 2019 98.11 99.12 98.02 98.25 2,047,341 +0.45(+0.46%)
Oct 25, 2019 96.35 98.02 96.24 97.80 3,199,799 +1.45(+1.50%)
Oct 24, 2019 97.03 97.62 95.86 96.36 3,524,615 -0.96(-0.99%)
Oct 23, 2019 97.53 98.10 96.91 97.32 4,345,146 -0.80(-0.82%)
Oct 22, 2019 97.90 98.51 94.47 98.13 9,854,299 -2.04(-2.04%)
Oct 21, 2019 99.48 100.79 99.39 100.17 3,899,435 +0.99(+1.00%)
Oct 18, 2019 100.10 100.27 98.91 99.18 3,218,966 -0.88(-0.88%)
Oct 17, 2019 99.57 100.51 99.45 100.06 2,631,010 +0.75(+0.76%)
Oct 16, 2019 98.17 99.34 98.17 99.31 2,674,896 +0.86(+0.88%)
Oct 15, 2019 98.12 99.86 97.90 98.45 3,129,033 +0.52(+0.53%)
Oct 14, 2019 97.99 98.61 97.63 97.93 2,323,216 -0.13(-0.13%)
Oct 11, 2019 98.78 99.71 97.95 98.06 3,658,637 +0.63(+0.64%)
Oct 10, 2019 96.38 97.56 96.20 97.43 2,651,563 +1.20(+1.25%)
Oct 09, 2019 96.35 96.77 95.63 96.23 3,023,912 +0.95(+0.99%)
Oct 08, 2019 96.70 96.70 95.03 95.29 4,111,768 -2.39(-2.45%)
Oct 07, 2019 98.63 98.91 97.56 97.68 3,405,326 -1.62(-1.63%)
Oct 04, 2019 98.16 99.39 97.98 99.30 2,761,430 +1.34(+1.37%)
Oct 03, 2019 97.53 98.44 96.36 97.96 3,635,226 +0.56(+0.57%)
Oct 02, 2019 97.10 98.02 96.64 97.40 4,654,426 -0.48(-0.49%)
Oct 01, 2019 101.63 102.01 97.06 97.88 5,111,584 -3.39(-3.35%)
Sep 30, 2019 100.57 101.42 100.57 101.27 3,283,656 +0.73(+0.73%)
Sep 27, 2019 100.58 101.00 100.01 100.53 2,905,778 +0.42(+0.42%)
Sep 26, 2019 100.58 100.58 99.44 100.11 2,379,663 -0.51(-0.50%)
Sep 25, 2019 99.93 101.34 99.69 100.62 3,790,582 +0.90(+0.90%)
Sep 24, 2019 100.76 101.40 99.25 99.72 3,810,225 -0.90(-0.89%)
Sep 23, 2019 101.25 102.17 100.50 100.62 3,635,996 -1.40(-1.37%)
Sep 20, 2019 101.28 102.20 100.80 102.01 6,299,264 +1.34(+1.33%)
Sep 19, 2019 101.94 102.06 100.49 100.68 4,436,904 -1.62(-1.59%)
Sep 18, 2019 100.68 102.52 100.34 102.30 4,872,752 -1.14(-1.10%)
Sep 17, 2019 102.88 103.55 102.32 103.44 2,411,934 -0.15(-0.15%)
Sep 16, 2019 103.16 103.92 102.61 103.59 2,714,682 -0.08(-0.08%)
Sep 13, 2019 104.12 104.34 103.39 103.68 3,676,385 +0.09(+0.09%)
Sep 12, 2019 103.81 104.49 102.96 103.58 2,631,911 -0.25(-0.24%)
Sep 11, 2019 103.47 103.87 102.44 103.83 2,882,446 +0.38(+0.37%)
Sep 10, 2019 102.44 103.51 102.07 103.45 3,632,659 +0.63(+0.61%)
Sep 09, 2019 102.27 103.27 101.66 102.82 3,410,345 +1.33(+1.32%)
Sep 06, 2019 102.71 103.02 101.22 101.49 2,504,206 -0.95(-0.92%)
Sep 05, 2019 101.42 103.57 101.42 102.44 3,377,810 +1.46(+1.45%)
Sep 04, 2019 100.21 101.37 100.10 100.97 3,233,530 +1.81(+1.82%)
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.