United Parcel Service (NY: UPS )

216.38 USD +0.71 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 201.69 205.77 199.82 203.86 5,931,400 +0.14(+0.07%)
Apr 29, 2021 199.89 204.50 197.67 203.72 6,947,527 +5.35(+2.70%)
Apr 28, 2021 195.39 198.43 194.10 198.37 6,307,974 +4.24(+2.18%)
Apr 27, 2021 190.26 197.28 189.71 194.13 14,664,510 +18.32(+10.42%)
Apr 26, 2021 179.78 179.85 174.70 175.81 3,970,637 -3.15(-1.76%)
Apr 23, 2021 177.85 180.31 177.33 178.96 2,407,100 +1.45(+0.82%)
Apr 22, 2021 177.34 180.79 177.21 177.51 3,077,831 -1.06(-0.59%)
Apr 21, 2021 179.39 179.54 177.57 178.57 3,204,420 -1.12(-0.62%)
Apr 20, 2021 177.90 179.85 176.84 179.69 2,642,039 +1.63(+0.92%)
Apr 19, 2021 179.91 179.91 177.65 178.06 2,613,774 -1.65(-0.92%)
Apr 16, 2021 180.14 181.19 178.94 179.71 2,820,500 +0.07(+0.04%)
Apr 15, 2021 178.85 180.85 176.51 179.64 3,139,290 +3.43(+1.95%)
Apr 14, 2021 178.82 179.40 175.89 176.21 2,591,715 -3.21(-1.79%)
Apr 13, 2021 177.31 179.92 176.68 179.42 2,464,791 +0.84(+0.47%)
Apr 12, 2021 175.44 179.33 174.75 178.58 3,023,561 +2.64(+1.50%)
Apr 09, 2021 173.27 175.95 172.82 175.94 2,579,900 +2.92(+1.69%)
Apr 08, 2021 172.54 173.24 171.26 173.02 2,029,092 +1.07(+0.62%)
Apr 07, 2021 172.93 173.35 171.20 171.95 2,079,845 -1.02(-0.59%)
Apr 06, 2021 172.09 174.03 171.23 172.97 2,465,388 +1.02(+0.59%)
Apr 05, 2021 172.10 173.04 171.11 171.95 2,315,944 +0.67(+0.39%)
Apr 01, 2021 170.18 172.14 168.83 171.28 3,615,100 +1.29(+0.76%)
Mar 31, 2021 169.23 171.00 167.60 169.99 3,688,281 +1.35(+0.80%)
Mar 30, 2021 167.56 169.99 167.40 168.64 2,401,106 +0.50(+0.30%)
Mar 29, 2021 167.61 168.97 166.66 168.14 2,702,585 +0.16(+0.10%)
Mar 26, 2021 164.50 168.10 163.79 167.98 3,135,400 +4.73(+2.90%)
Mar 25, 2021 159.50 163.65 158.70 163.25 2,944,406 +3.34(+2.09%)
Mar 24, 2021 160.06 162.27 159.70 159.91 2,285,065 +0.05(+0.03%)
Mar 23, 2021 160.00 162.16 159.23 159.86 2,919,316 -1.20(-0.75%)
Mar 22, 2021 159.69 161.72 158.54 161.06 3,893,395 +1.77(+1.11%)
Mar 19, 2021 161.43 165.24 158.69 159.29 14,934,200 -0.91(-0.57%)
Mar 18, 2021 160.45 161.14 158.94 160.20 2,966,270 -0.45(-0.28%)
Mar 17, 2021 160.78 161.75 159.56 160.65 3,643,841 -2.17(-1.33%)
Mar 16, 2021 162.78 164.16 161.43 162.82 2,397,567 +0.18(+0.11%)
Mar 15, 2021 167.90 167.93 161.02 162.64 4,536,989 -5.05(-3.01%)
Mar 12, 2021 166.61 168.13 165.94 167.69 1,914,700 +0.45(+0.27%)
Mar 11, 2021 165.96 168.68 165.39 167.24 2,905,624 +2.01(+1.22%)
Mar 10, 2021 164.35 166.18 163.73 165.23 2,511,334 +1.96(+1.20%)
Mar 09, 2021 161.21 165.15 161.21 163.27 2,550,986 +2.40(+1.49%)
Mar 08, 2021 165.23 166.23 160.76 160.87 3,176,279 -3.53(-2.15%)
Mar 05, 2021 160.38 165.18 159.08 164.40 3,671,600 +4.95(+3.10%)
Mar 04, 2021 160.06 161.29 157.55 159.45 3,708,708 -0.98(-0.61%)
Mar 03, 2021 160.59 162.17 159.88 160.43 2,633,858 -0.94(-0.58%)
Mar 02, 2021 161.77 163.17 159.89 161.37 2,653,633 -0.10(-0.06%)
Mar 01, 2021 159.55 162.66 158.58 161.47 3,271,425 +3.64(+2.31%)
Feb 26, 2021 158.58 159.23 156.59 157.83 3,492,800 +0.32(+0.20%)
Feb 25, 2021 159.41 160.30 157.03 157.51 2,614,721 -2.56(-1.60%)
Feb 24, 2021 160.28 161.90 159.08 160.07 2,961,480 -0.74(-0.46%)
Feb 23, 2021 160.65 161.42 157.77 160.81 4,385,297 -0.79(-0.49%)
Feb 22, 2021 159.72 162.51 158.01 161.60 3,894,098 +1.06(+0.66%)
Feb 19, 2021 161.33 162.28 160.32 160.54 3,081,900 -1.58(-0.97%)
Feb 18, 2021 159.80 162.62 158.62 162.12 3,595,891 +1.12(+0.70%)
Feb 17, 2021 161.09 161.90 159.90 161.00 2,953,067 -0.75(-0.46%)
Feb 16, 2021 163.95 163.97 161.08 161.75 2,866,393 -1.64(-1.00%)
Feb 12, 2021 162.47 163.83 162.04 163.39 2,563,700 +1.02(+0.63%)
Feb 11, 2021 166.00 166.27 161.19 162.37 3,186,039 -3.29(-1.99%)
Feb 10, 2021 167.94 168.23 164.54 165.66 2,942,116 -1.26(-0.75%)
Feb 09, 2021 163.50 167.60 162.78 166.92 3,072,865 +3.47(+2.12%)
Feb 08, 2021 164.44 165.47 162.81 163.45 2,242,156 -0.93(-0.57%)
Feb 05, 2021 163.00 164.54 161.72 164.38 2,560,200 +2.12(+1.31%)
Feb 04, 2021 159.23 162.41 157.82 162.26 2,806,381 +2.55(+1.60%)
Feb 03, 2021 160.69 161.47 156.85 159.71 4,557,211 -0.58(-0.36%)
Feb 02, 2021 163.20 164.20 156.93 160.29 10,745,810 +4.03(+2.58%)
Feb 01, 2021 156.20 157.15 154.91 156.26 4,771,093 +1.26(+0.81%)
Jan 29, 2021 156.66 157.70 154.76 155.00 5,007,900 -2.27(-1.44%)
Jan 28, 2021 158.73 159.38 157.20 157.27 2,562,373 -0.38(-0.24%)
Jan 27, 2021 159.25 159.60 156.99 157.65 2,818,956 -3.78(-2.34%)
Jan 26, 2021 162.38 162.76 160.49 161.43 2,961,101 -0.32(-0.20%)
Jan 25, 2021 159.71 164.14 159.11 161.75 3,936,932 +2.76(+1.74%)
Jan 22, 2021 158.40 160.45 157.40 158.99 3,131,500 -1.11(-0.69%)
Jan 21, 2021 159.34 161.70 159.22 160.10 2,002,810 +0.26(+0.16%)
Jan 20, 2021 156.91 160.29 156.03 159.84 3,027,549 +3.56(+2.28%)
Jan 19, 2021 159.70 159.80 156.05 156.28 4,533,674 -2.62(-1.65%)
Jan 15, 2021 162.73 162.97 158.21 158.90 4,816,200 -4.57(-2.80%)
Jan 14, 2021 163.70 165.59 163.22 163.47 2,622,994 +0.36(+0.22%)
Jan 13, 2021 163.55 164.45 161.95 163.11 2,642,710 -0.80(-0.49%)
Jan 12, 2021 162.37 164.45 159.93 163.91 4,611,593 +2.05(+1.27%)
Jan 11, 2021 158.87 161.94 157.74 161.86 6,127,823 +3.47(+2.19%)
Jan 08, 2021 159.11 159.90 157.47 158.39 4,844,800 -0.61(-0.38%)
Jan 07, 2021 161.62 161.87 158.14 159.00 6,016,093 -2.04(-1.27%)
Jan 06, 2021 160.28 163.13 160.01 161.04 5,060,104 -0.48(-0.30%)
Jan 05, 2021 162.68 164.01 161.23 161.52 3,961,602 -2.28(-1.39%)
Jan 04, 2021 168.40 168.54 161.88 163.80 4,302,417 -4.60(-2.73%)
Dec 31, 2020 168.40 168.40 168.40 3,106,187 +2.17(+1.31%)
Dec 30, 2020 169.82 169.82 166.15 166.23 3,106,187 -2.80(-1.66%)
Dec 29, 2020 171.75 172.01 168.40 169.03 2,862,496 -2.33(-1.36%)
Dec 28, 2020 172.60 173.20 170.90 171.36 1,861,027 -0.83(-0.48%)
Dec 24, 2020 173.01 173.35 171.47 172.19 1,006,000 -0.45(-0.26%)
Dec 23, 2020 174.38 175.94 172.62 172.64 2,553,237 -1.92(-1.10%)
Dec 22, 2020 172.33 175.25 172.01 174.56 2,489,159 +1.97(+1.14%)
Dec 21, 2020 172.42 174.44 171.03 172.59 3,177,084 -2.59(-1.48%)
Dec 18, 2020 173.05 175.49 171.14 175.18 8,581,300 +0.69(+0.40%)
Dec 17, 2020 170.74 175.32 170.04 174.49 4,378,175 +4.36(+2.56%)
Dec 16, 2020 167.40 171.66 167.40 170.13 3,420,489 +2.96(+1.77%)
Dec 15, 2020 167.10 168.39 166.14 167.17 2,555,319 +0.55(+0.33%)
Dec 14, 2020 171.78 171.78 166.59 166.62 3,384,490 -1.78(-1.06%)
Dec 11, 2020 165.50 169.02 165.35 168.40 4,777,500 +4.16(+2.53%)
Dec 10, 2020 167.00 167.46 163.63 164.24 4,694,751 -4.94(-2.92%)
Dec 09, 2020 167.54 169.85 167.01 169.18 3,313,735 +2.79(+1.68%)
Dec 08, 2020 167.72 168.24 165.92 166.39 3,881,236 -1.08(-0.64%)
Dec 07, 2020 168.13 168.29 166.10 167.47 3,114,464 +0.22(+0.13%)
Dec 04, 2020 168.07 168.60 166.34 167.25 2,766,200 -0.58(-0.35%)
Dec 03, 2020 169.12 170.23 167.42 167.83 2,840,061 -1.00(-0.59%)
Dec 02, 2020 167.85 168.96 166.50 168.83 3,850,242 +0.87(+0.52%)
Dec 01, 2020 173.51 174.20 167.90 167.96 5,371,627 -3.11(-1.82%)
Nov 30, 2020 169.57 171.23 168.11 171.07 4,704,648 +2.18(+1.29%)
Nov 27, 2020 170.96 171.43 167.89 168.89 2,216,600 -1.61(-0.94%)
Nov 25, 2020 172.11 172.99 169.38 170.50 3,497,600 -2.19(-1.27%)
Nov 24, 2020 167.96 173.11 167.57 172.69 5,371,722 +6.09(+3.66%)
Nov 23, 2020 165.50 166.73 163.91 166.60 3,771,008 +2.84(+1.73%)
Nov 20, 2020 166.33 166.80 163.71 163.76 3,989,500 -2.72(-1.63%)
Nov 19, 2020 168.00 168.00 165.70 166.48 3,138,521 -1.97(-1.17%)
Nov 18, 2020 168.95 171.57 168.45 168.45 3,391,417 -0.43(-0.25%)
Nov 17, 2020 168.63 169.40 165.50 168.88 3,626,712 +0.44(+0.26%)
Nov 16, 2020 163.16 168.48 161.25 168.44 4,390,245 +4.77(+2.91%)
Nov 13, 2020 164.20 165.10 163.16 163.67 2,630,300 +0.56(+0.34%)
Nov 12, 2020 165.34 165.50 161.67 163.11 4,070,082 -3.53(-2.12%)
Nov 11, 2020 166.37 168.22 165.18 166.64 3,239,024 +1.91(+1.16%)
Nov 10, 2020 163.73 165.26 161.03 164.73 3,327,941 +1.51(+0.93%)
Nov 09, 2020 164.10 167.52 158.71 163.22 9,451,189 -4.46(-2.66%)
Nov 06, 2020 164.08 168.30 163.07 167.68 2,960,000 +4.12(+2.52%)
Nov 05, 2020 165.60 165.85 162.21 163.56 3,995,980 +0.98(+0.60%)
Nov 04, 2020 164.11 165.34 160.56 162.58 3,526,450 -0.90(-0.55%)
Nov 03, 2020 161.45 164.65 160.35 163.48 3,138,977 +3.93(+2.46%)
Nov 02, 2020 158.84 161.19 156.97 159.55 3,922,114 +2.44(+1.55%)
Oct 30, 2020 160.01 160.46 155.25 157.11 5,243,400 -4.25(-2.63%)
Oct 29, 2020 158.07 164.02 157.74 161.36 5,845,702 +5.58(+3.58%)
Oct 28, 2020 162.19 163.87 155.60 155.78 11,112,249 -15.06(-8.82%)
Oct 27, 2020 170.89 171.67 168.61 170.84 5,721,350 +2.84(+1.69%)
Oct 26, 2020 170.92 170.92 166.18 168.00 4,050,823 -3.90(-2.27%)
Oct 23, 2020 172.42 173.75 171.31 171.90 2,763,000 -1.09(-0.63%)
Oct 22, 2020 174.36 174.72 171.65 172.99 3,897,913 +0.26(+0.15%)
Oct 21, 2020 176.43 178.01 172.65 172.73 4,413,422 -2.15(-1.23%)
Oct 20, 2020 173.14 177.35 172.36 174.88 2,786,397 +2.78(+1.62%)
Oct 19, 2020 174.76 176.20 171.11 172.10 2,883,925 -2.34(-1.34%)
Oct 16, 2020 175.07 176.19 174.26 174.44 3,446,600 +0.40(+0.23%)
Oct 15, 2020 172.67 174.06 172.01 174.04 3,061,246 -0.95(-0.54%)
Oct 14, 2020 175.71 175.96 173.80 174.99 3,161,572 -0.34(-0.19%)
Oct 13, 2020 175.50 177.15 174.89 175.33 3,017,774 -1.21(-0.69%)
Oct 12, 2020 174.86 176.80 174.21 176.54 2,272,701 +1.85(+1.06%)
Oct 09, 2020 174.51 175.38 172.86 174.69 2,861,000 +0.48(+0.28%)
Oct 08, 2020 175.55 175.98 173.45 174.21 2,797,079 -0.78(-0.45%)
Oct 07, 2020 170.61 175.44 170.30 174.99 3,845,105 +5.64(+3.33%)
Oct 06, 2020 169.28 172.05 168.72 169.35 3,670,877 +0.19(+0.11%)
Oct 05, 2020 168.16 169.96 167.44 169.16 2,737,145 +2.20(+1.32%)
Oct 02, 2020 166.66 168.50 165.75 166.96 4,482,600 -0.69(-0.41%)
Oct 01, 2020 169.04 170.80 166.88 167.65 4,932,840 +1.02(+0.61%)
Sep 30, 2020 169.29 169.67 165.50 166.63 5,425,392 -1.87(-1.11%)
Sep 29, 2020 168.81 170.46 167.12 168.50 3,113,896 -0.40(-0.24%)
Sep 28, 2020 169.91 171.98 168.49 168.90 4,337,127 +2.78(+1.67%)
Sep 25, 2020 159.27 167.00 159.27 166.12 4,399,300 +5.71(+3.56%)
Sep 24, 2020 161.12 162.57 157.99 160.41 2,974,780 -1.14(-0.71%)
Sep 23, 2020 162.50 165.76 161.34 161.55 3,839,999 -0.34(-0.21%)
Sep 22, 2020 160.34 162.14 159.57 161.89 3,051,700 +0.83(+0.52%)
Sep 21, 2020 161.42 162.95 157.38 161.06 3,892,183 +1.40(+0.88%)
Sep 18, 2020 160.14 163.75 159.42 159.66 7,274,000 -0.09(-0.06%)
Sep 17, 2020 157.04 160.27 156.96 159.75 3,000,066 -0.12(-0.08%)
Sep 16, 2020 166.80 167.36 159.53 159.87 5,737,805 -1.66(-1.03%)
Sep 15, 2020 160.58 161.77 158.37 161.53 3,229,664 +1.39(+0.87%)
Sep 14, 2020 160.90 162.16 159.03 160.14 3,615,961 +1.27(+0.80%)
Sep 11, 2020 158.49 160.61 157.43 158.87 2,466,700 +0.98(+0.62%)
Sep 10, 2020 160.99 161.26 157.08 157.89 2,450,930 -1.91(-1.20%)
Sep 09, 2020 158.05 160.96 158.05 159.80 2,317,406 +3.35(+2.14%)
Sep 08, 2020 158.79 160.06 155.96 156.45 3,176,292 -4.33(-2.69%)
Sep 04, 2020 160.24 161.85 154.63 160.78 3,601,200 +2.76(+1.75%)
Sep 03, 2020 162.27 163.45 156.95 158.02 4,754,971 -7.76(-4.68%)
Sep 02, 2020 163.31 166.20 162.20 165.78 3,776,856 +3.13(+1.92%)
Sep 01, 2020 163.13 164.14 161.55 162.65 3,097,686 -0.97(-0.59%)
Aug 31, 2020 161.73 165.22 161.26 163.62 3,960,460 +1.26(+0.78%)
Aug 28, 2020 160.52 162.61 159.34 162.36 2,979,700 +2.15(+1.34%)
Aug 27, 2020 159.74 160.97 158.71 160.21 2,912,863 +1.31(+0.82%)
Aug 26, 2020 159.01 159.97 157.86 158.90 2,760,773 -0.14(-0.09%)
Aug 25, 2020 161.56 162.40 158.05 159.04 2,930,881 -1.31(-0.82%)
Aug 24, 2020 159.72 161.06 159.07 160.35 4,083,517 +1.32(+0.83%)
Aug 21, 2020 158.76 160.24 157.52 159.03 4,420,700 -0.52(-0.33%)
Aug 20, 2020 159.16 160.26 157.31 159.55 2,295,614 -0.79(-0.49%)
Aug 19, 2020 160.55 161.89 159.86 160.34 2,690,968 +0.35(+0.22%)
Aug 18, 2020 160.39 161.35 159.05 159.99 2,606,227 -0.31(-0.19%)
Aug 17, 2020 161.11 162.14 159.75 160.30 2,408,391 -0.44(-0.27%)
Aug 14, 2020 158.73 162.43 158.38 160.74 3,479,400 +1.45(+0.91%)
Aug 13, 2020 156.77 159.72 156.48 159.29 2,848,227 +1.50(+0.95%)
Aug 12, 2020 157.25 160.25 156.40 157.79 4,248,008 +1.94(+1.24%)
Aug 11, 2020 160.66 161.26 154.88 155.85 6,071,494 -3.74(-2.34%)
Aug 10, 2020 157.47 162.70 157.00 159.59 7,396,400 +2.69(+1.71%)
Aug 07, 2020 145.68 156.90 145.59 156.90 10,074,100 +11.43(+7.86%)
Aug 06, 2020 144.97 145.66 144.43 145.47 2,420,879 +0.39(+0.27%)
Aug 05, 2020 145.35 146.00 143.28 145.08 3,949,623 +0.36(+0.25%)
Aug 04, 2020 141.63 145.94 141.34 144.72 4,839,979 +2.54(+1.79%)
Aug 03, 2020 143.47 143.50 140.54 142.18 4,317,302 -0.58(-0.41%)
Jul 31, 2020 141.82 144.13 139.70 142.76 7,430,500 +1.30(+0.92%)
Jul 30, 2020 137.66 145.50 135.15 141.46 30,968,687 +17.78(+14.38%)
Jul 29, 2020 120.58 124.30 120.43 123.68 6,762,979 +4.06(+3.39%)
Jul 28, 2020 120.26 120.74 119.23 119.62 2,496,145 -1.39(-1.15%)
Jul 27, 2020 118.12 121.78 117.54 121.01 4,446,250 +2.66(+2.25%)
Jul 24, 2020 118.16 119.48 117.56 118.35 2,539,300 +0.21(+0.18%)
Jul 23, 2020 118.71 119.40 117.95 118.14 2,349,242 -0.58(-0.49%)
Jul 22, 2020 118.75 119.25 117.90 118.72 3,508,335 -0.32(-0.27%)
Jul 21, 2020 119.00 120.30 118.82 119.04 2,054,754 +0.69(+0.58%)
Jul 20, 2020 118.42 118.72 117.06 118.35 2,366,280 -0.20(-0.17%)
Jul 17, 2020 120.00 120.68 118.46 118.55 2,782,700 -1.19(-0.99%)
Jul 16, 2020 118.80 119.85 118.17 119.74 2,527,963 +0.53(+0.44%)
Jul 15, 2020 116.72 119.71 116.11 119.21 4,840,402 +3.88(+3.36%)
Jul 14, 2020 113.57 115.65 113.04 115.33 2,538,150 +1.57(+1.38%)
Jul 13, 2020 115.62 115.76 113.72 113.76 2,301,680 -1.31(-1.14%)
Jul 10, 2020 114.70 115.65 113.99 115.07 2,281,800 +0.62(+0.54%)
Jul 09, 2020 114.50 115.04 113.71 114.45 2,366,196 -0.02(-0.02%)
Jul 08, 2020 114.52 115.27 113.98 114.47 3,051,231 +0.02(+0.02%)
Jul 07, 2020 114.16 115.45 113.87 114.45 2,194,757 -0.91(-0.79%)
Jul 06, 2020 115.67 115.79 114.61 115.36 3,445,034 +1.00(+0.87%)
Jul 02, 2020 115.61 115.88 114.25 114.36 3,442,800 -0.06(-0.05%)
Jul 01, 2020 117.86 119.91 114.25 114.42 8,981,228 +3.24(+2.91%)
Jun 30, 2020 109.51 112.02 108.62 111.18 3,947,938 +1.70(+1.55%)
Jun 29, 2020 108.97 110.14 107.84 109.48 3,395,206 +2.16(+2.01%)
Jun 26, 2020 110.64 110.90 107.16 107.32 5,489,000 -3.20(-2.90%)
Jun 25, 2020 109.27 110.65 108.36 110.52 2,987,113 +1.02(+0.93%)
Jun 24, 2020 109.92 111.52 108.47 109.50 5,471,047 -1.11(-1.00%)
Jun 23, 2020 108.21 110.87 108.01 110.61 5,565,681 +3.71(+3.47%)
Jun 22, 2020 107.09 107.55 105.48 106.90 4,385,578 -0.87(-0.81%)
Jun 19, 2020 108.31 109.04 106.37 107.77 9,014,600 +0.19(+0.18%)
Jun 18, 2020 106.54 108.52 106.22 107.58 3,203,878 +0.59(+0.55%)
Jun 17, 2020 106.51 108.54 106.17 106.99 4,412,703 +1.16(+1.10%)
Jun 16, 2020 107.84 108.82 103.78 105.83 4,283,416 +0.19(+0.18%)
Jun 15, 2020 99.92 106.18 99.59 105.64 6,440,262 +4.16(+4.10%)
Jun 12, 2020 102.91 102.96 99.96 101.48 3,334,700 +1.01(+1.01%)
Jun 11, 2020 103.47 103.71 100.45 100.47 5,306,195 -6.16(-5.78%)
Jun 10, 2020 107.89 108.09 105.62 106.63 3,792,292 -1.20(-1.11%)
Jun 09, 2020 109.08 109.20 106.53 107.83 4,567,471 -2.62(-2.37%)
Jun 08, 2020 106.67 110.49 106.67 110.45 4,561,408 +3.80(+3.56%)
Jun 05, 2020 104.98 107.17 104.67 106.65 5,026,800 +3.45(+3.34%)
Jun 04, 2020 103.30 103.82 102.29 103.20 2,768,661 -0.45(-0.43%)
Jun 03, 2020 102.60 104.22 102.08 103.65 3,634,010 +2.48(+2.45%)
Jun 02, 2020 99.75 101.18 98.98 101.17 2,860,062 +1.89(+1.90%)
Jun 01, 2020 99.48 99.68 98.36 99.28 2,510,928 -0.43(-0.43%)
May 29, 2020 99.33 100.41 98.35 99.71 5,962,900 -0.01(-0.01%)
May 28, 2020 100.00 101.10 98.33 99.72 5,461,396 +0.10(+0.10%)
May 27, 2020 97.78 99.74 96.92 99.62 4,435,338 +2.55(+2.63%)
May 26, 2020 98.15 98.94 96.78 97.07 5,563,202 +0.35(+0.36%)
May 22, 2020 96.79 97.57 95.70 96.72 2,406,500 -0.59(-0.61%)
May 21, 2020 96.73 97.99 96.60 97.31 5,451,696 +0.13(+0.13%)
May 20, 2020 97.50 98.46 96.47 97.18 3,291,889 +0.75(+0.78%)
May 19, 2020 95.93 97.47 95.41 96.43 3,673,446 +0.33(+0.34%)
May 18, 2020 93.33 97.05 93.06 96.10 5,509,852 +5.07(+5.57%)
May 15, 2020 90.84 91.89 90.64 91.03 3,990,500 -0.66(-0.72%)
May 14, 2020 90.00 91.80 88.85 91.69 4,031,564 +0.95(+1.05%)
May 13, 2020 92.56 93.23 90.38 90.74 3,689,932 -2.11(-2.27%)
May 12, 2020 94.76 95.16 92.83 92.85 3,503,908 -1.06(-1.13%)
May 11, 2020 94.21 94.86 93.10 93.91 3,117,697 -0.92(-0.97%)
May 08, 2020 93.54 94.98 93.31 94.83 3,418,900 +2.00(+2.15%)
May 07, 2020 93.99 94.27 92.45 92.83 3,309,805 -0.10(-0.11%)
May 06, 2020 93.14 94.43 92.70 92.93 3,628,277 +0.22(+0.24%)
May 05, 2020 91.53 93.85 91.40 92.71 5,001,193 +2.27(+2.51%)
May 04, 2020 91.61 91.80 89.60 90.44 4,782,421 -1.46(-1.59%)
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.