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 (%)
Jun 30, 2021 183.80 185.26 183.30 185.12 3,083,849 +0.32(+0.17%)
Jun 29, 2021 182.72 185.12 181.81 184.80 2,573,951 +2.12(+1.16%)
Jun 28, 2021 183.09 183.38 180.47 182.68 2,570,603 -0.34(-0.18%)
Jun 25, 2021 180.28 183.68 179.98 183.02 7,435,642 -0.44(-0.24%)
Jun 24, 2021 183.85 183.94 182.70 183.45 2,922,396 +1.85(+1.02%)
Jun 23, 2021 182.70 183.62 181.21 181.60 2,813,245 -1.23(-0.67%)
Jun 22, 2021 180.00 183.47 179.93 182.83 3,887,946 +1.85(+1.02%)
Jun 21, 2021 177.46 182.10 177.46 180.98 4,087,148 +4.94(+2.81%)
Jun 18, 2021 174.39 177.67 174.03 176.04 9,179,100 -0.25(-0.14%)
Jun 17, 2021 178.47 178.47 173.99 176.29 3,447,745 -2.11(-1.18%)
Jun 16, 2021 179.91 180.23 177.41 178.40 2,361,432 -1.71(-0.95%)
Jun 15, 2021 179.31 181.46 177.37 180.11 2,713,014 +1.11(+0.62%)
Jun 14, 2021 180.98 181.38 178.12 178.99 2,422,696 -1.88(-1.04%)
Jun 11, 2021 181.33 182.69 179.65 180.87 3,032,351 +0.00(+0.00%)
Jun 10, 2021 181.76 181.89 179.15 180.87 5,482,089 +1.91(+1.06%)
Jun 09, 2021 185.04 185.96 175.35 178.97 11,865,294 -7.74(-4.15%)
Jun 08, 2021 189.62 189.86 186.53 186.71 3,821,282 -2.81(-1.48%)
Jun 07, 2021 187.45 191.74 187.20 189.53 3,869,501 +2.04(+1.09%)
Jun 04, 2021 189.58 189.95 185.71 187.49 3,307,265 -1.20(-0.64%)
Jun 03, 2021 187.86 189.76 187.04 188.69 2,440,615 +0.06(+0.03%)
Jun 02, 2021 190.74 190.74 187.82 188.63 2,792,952 -1.23(-0.65%)
Jun 01, 2021 192.41 192.76 189.78 189.85 2,094,633 -1.17(-0.61%)
May 28, 2021 190.25 192.15 189.62 191.02 2,390,700 +1.60(+0.85%)
May 27, 2021 190.74 193.03 188.71 189.42 5,740,685 -0.90(-0.47%)
May 26, 2021 189.08 190.67 188.56 190.32 2,669,737 +2.06(+1.10%)
May 25, 2021 189.92 191.51 187.97 188.25 2,712,008 -1.73(-0.91%)
May 24, 2021 190.56 190.96 189.20 189.98 2,225,865 +1.39(+0.74%)
May 21, 2021 190.65 191.28 188.51 188.59 4,412,493 -0.94(-0.49%)
May 20, 2021 189.88 191.07 188.46 189.53 3,066,518 -0.36(-0.19%)
May 19, 2021 187.81 189.98 186.60 189.89 2,417,506 +0.32(+0.17%)
May 18, 2021 192.25 192.25 189.55 189.57 2,377,322 -2.04(-1.06%)
May 17, 2021 190.91 192.19 190.46 191.61 2,338,623 -0.08(-0.04%)
May 14, 2021 192.07 192.91 190.56 191.69 2,634,393 +0.63(+0.33%)
May 13, 2021 187.08 192.15 187.03 191.06 3,621,359 +4.40(+2.36%)
May 12, 2021 187.99 189.44 186.35 186.65 3,010,257 -3.22(-1.69%)
May 11, 2021 189.52 190.46 187.45 189.87 3,486,465 -1.59(-0.83%)
May 10, 2021 192.68 194.53 191.14 191.47 4,027,417 -1.21(-0.63%)
May 07, 2021 190.03 193.42 189.40 192.68 2,984,710 +2.41(+1.27%)
May 06, 2021 190.39 190.46 187.87 190.27 5,299,762 +0.23(+0.12%)
May 05, 2021 190.40 191.13 188.48 190.04 4,729,131 +0.19(+0.10%)
May 04, 2021 187.45 190.73 186.80 189.85 6,518,613 +1.87(+0.99%)
May 03, 2021 183.75 189.03 183.48 187.98 8,221,023 +7.39(+4.09%)
Apr 30, 2021 178.67 182.29 177.02 180.59 6,695,509 +0.12(+0.07%)
Apr 29, 2021 177.08 181.16 175.11 180.47 7,842,538 +4.74(+2.70%)
Apr 28, 2021 173.09 175.78 171.95 175.73 7,120,595 +3.76(+2.18%)
Apr 27, 2021 168.55 174.77 168.06 171.97 16,553,658 +16.23(+10.42%)
Apr 26, 2021 159.26 159.32 154.76 155.75 4,482,152 -2.79(-1.76%)
Apr 23, 2021 157.55 159.73 157.09 158.54 2,717,193 +1.28(+0.82%)
Apr 22, 2021 157.10 160.16 156.99 157.25 3,474,331 -0.94(-0.59%)
Apr 21, 2021 158.92 159.05 157.31 158.19 3,617,227 -0.99(-0.62%)
Apr 20, 2021 157.60 159.32 156.66 159.18 2,982,398 +1.44(+0.92%)
Apr 19, 2021 159.38 159.38 157.38 157.74 2,950,492 -1.46(-0.92%)
Apr 16, 2021 159.58 160.51 158.52 159.20 3,183,849 +0.06(+0.04%)
Apr 15, 2021 158.44 160.21 156.37 159.14 3,543,707 +3.04(+1.95%)
Apr 14, 2021 158.41 158.93 155.82 156.10 2,925,591 -2.84(-1.79%)
Apr 13, 2021 157.07 159.39 156.52 158.94 2,782,316 +0.74(+0.47%)
Apr 12, 2021 155.42 158.86 154.81 158.20 3,413,069 +2.34(+1.50%)
Apr 09, 2021 153.50 155.87 153.10 155.86 2,912,254 +2.59(+1.69%)
Apr 08, 2021 152.85 153.47 151.71 153.27 2,290,488 +0.95(+0.62%)
Apr 07, 2021 153.19 153.57 151.66 152.33 2,347,780 -0.90(-0.59%)
Apr 06, 2021 152.45 154.17 151.69 153.23 2,782,990 +0.90(+0.59%)
Apr 05, 2021 152.46 153.29 151.58 152.33 2,614,294 +0.59(+0.39%)
Apr 01, 2021 150.76 152.50 149.56 151.73 4,080,813 +1.14(+0.76%)
Mar 31, 2021 149.92 151.49 148.47 150.59 4,163,422 +1.20(+0.80%)
Mar 30, 2021 148.44 150.59 148.30 149.39 2,710,427 +0.44(+0.30%)
Mar 29, 2021 148.48 149.69 147.64 148.95 3,050,744 +0.14(+0.09%)
Mar 26, 2021 145.73 148.92 145.10 148.81 3,539,316 +4.19(+2.90%)
Mar 25, 2021 141.30 144.97 140.59 144.62 3,323,717 +2.96(+2.09%)
Mar 24, 2021 141.79 143.75 141.47 141.66 2,579,437 +0.04(+0.03%)
Mar 23, 2021 141.74 143.65 141.06 141.62 3,295,395 -1.06(-0.75%)
Mar 22, 2021 141.47 143.26 140.45 142.68 4,394,959 +1.57(+1.11%)
Mar 19, 2021 143.01 146.38 140.58 141.11 16,858,090 -0.81(-0.57%)
Mar 18, 2021 142.14 142.75 140.80 141.92 3,348,398 -0.40(-0.28%)
Mar 17, 2021 142.43 143.29 141.35 142.32 4,113,257 -1.92(-1.33%)
Mar 16, 2021 144.20 145.43 143.01 144.24 2,706,432 +0.16(+0.11%)
Mar 15, 2021 148.74 148.76 142.64 144.08 5,121,464 -4.47(-3.01%)
Mar 12, 2021 147.60 148.94 147.00 148.55 2,161,360 +0.40(+0.27%)
Mar 11, 2021 147.02 149.43 146.51 148.15 3,279,939 +1.78(+1.22%)
Mar 10, 2021 145.59 147.22 145.04 146.37 2,834,855 +1.74(+1.20%)
Mar 09, 2021 142.81 146.30 142.81 144.64 2,879,615 +2.13(+1.49%)
Mar 08, 2021 146.37 147.26 142.41 142.51 3,585,461 -3.13(-2.15%)
Mar 05, 2021 142.08 146.33 140.93 145.64 4,144,592 +4.39(+3.10%)
Mar 04, 2021 141.79 142.88 139.57 141.25 4,186,480 -0.87(-0.61%)
Mar 03, 2021 142.26 143.66 141.63 142.12 2,973,163 -0.83(-0.58%)
Mar 02, 2021 143.31 144.55 141.64 142.95 2,995,486 -0.09(-0.06%)
Mar 01, 2021 141.34 144.10 140.48 143.04 3,692,864 +3.22(+2.31%)
Feb 26, 2021 140.48 141.05 138.72 139.82 3,942,758 +0.28(+0.20%)
Feb 25, 2021 141.22 142.01 139.11 139.53 2,951,561 -2.27(-1.60%)
Feb 24, 2021 141.99 143.42 140.93 141.80 3,342,991 -0.66(-0.46%)
Feb 23, 2021 142.32 143.00 139.76 142.46 4,950,230 -0.70(-0.49%)
Feb 22, 2021 141.49 143.96 139.98 143.16 4,395,753 +0.94(+0.66%)
Feb 19, 2021 142.92 143.76 142.02 142.22 3,478,924 -0.50(-0.35%)
Feb 18, 2021 140.67 143.16 139.63 142.72 4,084,830 +0.99(+0.70%)
Feb 17, 2021 141.81 142.52 140.76 141.73 3,354,600 -0.66(-0.46%)
Feb 16, 2021 144.33 144.34 141.80 142.39 3,256,141 -1.44(-1.00%)
Feb 12, 2021 143.02 144.22 142.64 143.83 2,912,290 +0.90(+0.63%)
Feb 11, 2021 146.13 146.37 141.90 142.94 3,619,250 -2.90(-1.99%)
Feb 10, 2021 147.84 148.09 144.84 145.83 3,342,160 -1.11(-0.75%)
Feb 09, 2021 143.93 147.54 143.30 146.94 3,490,688 +3.05(+2.12%)
Feb 08, 2021 144.76 145.66 143.32 143.89 2,547,026 -0.82(-0.57%)
Feb 05, 2021 143.49 144.84 142.36 144.70 2,908,315 +1.87(+1.31%)
Feb 04, 2021 140.17 142.97 138.93 142.84 3,187,969 +2.25(+1.60%)
Feb 03, 2021 141.46 142.14 138.08 140.59 5,176,863 -0.51(-0.36%)
Feb 02, 2021 143.67 144.55 138.15 141.10 12,206,937 +3.55(+2.58%)
Feb 01, 2021 137.50 138.34 136.37 137.56 5,419,827 +1.11(+0.81%)
Jan 29, 2021 137.91 138.82 136.24 136.45 5,688,833 -2.00(-1.44%)
Jan 28, 2021 139.73 140.30 138.38 138.44 2,910,783 -0.34(-0.24%)
Jan 27, 2021 140.19 140.50 138.20 138.78 3,202,254 -3.33(-2.34%)
Jan 26, 2021 142.94 143.28 141.28 142.11 3,364,364 -0.28(-0.20%)
Jan 25, 2021 140.59 144.49 140.06 142.39 4,472,243 +2.43(+1.74%)
Jan 22, 2021 139.44 141.25 138.56 139.96 3,557,295 -0.98(-0.69%)
Jan 21, 2021 140.27 142.34 140.16 140.94 2,275,135 +0.23(+0.16%)
Jan 20, 2021 138.13 141.10 137.35 140.71 3,439,210 +3.13(+2.28%)
Jan 19, 2021 140.58 140.67 137.37 137.57 5,150,371 -2.31(-1.65%)
Jan 15, 2021 143.25 143.46 139.27 139.88 5,471,067 -4.02(-2.80%)
Jan 14, 2021 144.11 145.77 143.68 143.90 2,979,647 +0.32(+0.22%)
Jan 13, 2021 143.97 144.77 142.56 143.59 3,002,044 -0.70(-0.49%)
Jan 12, 2021 142.94 144.77 140.79 144.29 5,238,639 +1.81(+1.27%)
Jan 11, 2021 139.85 142.56 138.86 142.49 6,961,034 +3.05(+2.19%)
Jan 08, 2021 140.06 140.76 138.62 139.43 5,503,556 -0.54(-0.38%)
Jan 07, 2021 142.28 142.50 139.21 139.97 6,834,112 -1.80(-1.27%)
Jan 06, 2021 141.09 143.60 140.86 141.76 5,748,078 -0.42(-0.30%)
Jan 05, 2021 143.21 144.38 141.93 142.19 4,500,254 -2.01(-1.39%)
Jan 04, 2021 148.24 148.37 142.50 144.19 4,887,424 -4.05(-2.73%)
Dec 31, 2020 148.24 148.24 148.24 3,528,540 +1.91(+1.31%)
Dec 30, 2020 149.49 149.49 146.26 146.33 3,528,540 -2.47(-1.66%)
Dec 29, 2020 151.19 151.42 148.24 148.80 3,251,714 -2.05(-1.36%)
Dec 28, 2020 151.94 152.47 150.44 150.85 2,114,074 -0.73(-0.48%)
Dec 24, 2020 152.30 152.60 150.95 151.58 1,142,787 -0.40(-0.26%)
Dec 23, 2020 153.51 154.88 151.96 151.98 2,900,405 -1.69(-1.10%)
Dec 22, 2020 151.70 154.27 151.42 153.67 2,827,621 +1.73(+1.14%)
Dec 21, 2020 151.78 153.56 150.56 151.93 3,609,077 -2.28(-1.48%)
Dec 18, 2020 152.34 154.48 150.66 154.21 9,748,115 +0.61(+0.40%)
Dec 17, 2020 150.30 154.33 149.68 153.60 4,973,483 +3.84(+2.56%)
Dec 16, 2020 147.36 151.11 147.36 149.77 3,885,579 +2.61(+1.77%)
Dec 15, 2020 147.10 148.23 146.25 147.16 2,902,770 +0.48(+0.33%)
Dec 14, 2020 151.22 151.22 146.65 146.68 3,844,685 -1.57(-1.06%)
Dec 11, 2020 145.69 148.79 145.56 148.24 5,427,105 +3.66(+2.53%)
Dec 10, 2020 147.01 147.42 144.04 144.58 5,333,104 -4.35(-2.92%)
Dec 09, 2020 147.49 149.52 147.02 148.93 3,764,309 +2.46(+1.68%)
Dec 08, 2020 147.65 148.10 146.06 146.47 4,408,974 -0.95(-0.64%)
Dec 07, 2020 148.00 148.15 146.22 147.42 3,537,943 +0.19(+0.13%)
Dec 04, 2020 147.95 148.42 146.43 147.23 3,142,325 -0.51(-0.35%)
Dec 03, 2020 148.88 149.85 147.38 147.74 3,226,229 -0.88(-0.59%)
Dec 02, 2020 147.76 148.74 146.57 148.62 4,373,766 +0.77(+0.52%)
Dec 01, 2020 152.74 153.35 147.80 147.86 6,102,016 -2.74(-1.82%)
Nov 30, 2020 149.27 150.73 147.99 150.59 5,344,347 +1.92(+1.29%)
Nov 27, 2020 150.50 150.91 147.79 148.67 2,517,995 -1.42(-0.94%)
Nov 25, 2020 151.51 152.28 149.11 150.09 3,973,175 -1.93(-1.27%)
Nov 24, 2020 147.86 152.39 147.51 152.02 6,102,124 +5.36(+3.66%)
Nov 23, 2020 145.69 146.77 144.29 146.66 4,283,758 +2.50(+1.73%)
Nov 20, 2020 146.42 146.84 144.12 144.16 4,531,959 -2.39(-1.63%)
Nov 19, 2020 147.89 147.89 145.87 146.55 3,565,271 -1.73(-1.17%)
Nov 18, 2020 148.73 151.03 148.29 148.29 3,852,554 -0.38(-0.25%)
Nov 17, 2020 148.45 149.12 145.69 148.67 4,119,842 +0.39(+0.26%)
Nov 16, 2020 143.63 148.31 141.95 148.28 4,987,194 +4.20(+2.91%)
Nov 13, 2020 144.55 145.34 143.63 144.08 2,987,946 +0.49(+0.34%)
Nov 12, 2020 145.55 145.69 142.32 143.59 4,623,498 -2.22(-1.52%)
Nov 11, 2020 145.57 147.19 144.53 145.81 3,701,876 +1.67(+1.16%)
Nov 10, 2020 143.26 144.60 140.90 144.13 3,803,499 +1.32(+0.92%)
Nov 09, 2020 143.58 146.57 138.87 142.81 10,801,752 -3.90(-2.66%)
Nov 06, 2020 143.56 147.26 142.69 146.72 3,382,980 +3.60(+2.52%)
Nov 05, 2020 144.90 145.11 141.93 143.11 4,567,000 +0.86(+0.60%)
Nov 04, 2020 143.59 144.67 140.49 142.25 4,030,375 -0.79(-0.55%)
Nov 03, 2020 141.26 144.06 140.30 143.04 3,587,532 +3.44(+2.46%)
Nov 02, 2020 138.98 141.04 137.34 139.60 4,482,579 +2.13(+1.55%)
Oct 30, 2020 140.00 140.40 135.84 137.47 5,992,675 -3.72(-2.63%)
Oct 29, 2020 138.31 143.51 138.02 141.19 6,681,045 +4.88(+3.58%)
Oct 28, 2020 141.91 143.38 136.15 136.30 12,700,175 -13.18(-8.82%)
Oct 27, 2020 149.52 150.21 147.53 149.48 6,538,923 +2.48(+1.69%)
Oct 26, 2020 149.55 149.55 145.40 147.00 4,629,680 -3.41(-2.27%)
Oct 23, 2020 150.86 152.03 149.89 150.41 3,157,829 -0.95(-0.63%)
Oct 22, 2020 152.56 152.87 150.19 151.36 4,454,920 +0.23(+0.15%)
Oct 21, 2020 154.37 155.75 151.06 151.13 5,044,094 -1.88(-1.23%)
Oct 20, 2020 151.49 155.18 150.81 153.01 3,184,569 +2.43(+1.62%)
Oct 19, 2020 152.91 154.17 149.72 150.58 3,296,034 -2.05(-1.34%)
Oct 16, 2020 153.18 154.16 152.47 152.63 3,939,114 +0.35(+0.23%)
Oct 15, 2020 151.08 152.30 150.50 152.28 3,498,694 -0.83(-0.54%)
Oct 14, 2020 153.74 153.96 152.07 153.11 3,613,356 -0.30(-0.19%)
Oct 13, 2020 153.56 155.00 153.02 153.41 3,449,010 -1.06(-0.69%)
Oct 12, 2020 153.00 154.69 152.43 154.47 2,597,467 +1.62(+1.06%)
Oct 09, 2020 152.69 153.45 151.25 152.85 3,269,833 +0.42(+0.28%)
Oct 08, 2020 153.60 153.98 151.76 152.43 3,196,778 -0.68(-0.45%)
Oct 07, 2020 149.28 153.50 149.01 153.11 4,394,565 +4.94(+3.33%)
Oct 06, 2020 148.12 150.54 147.62 148.18 4,195,440 +0.17(+0.11%)
Oct 05, 2020 147.13 148.71 146.50 148.01 3,128,279 +1.92(+1.32%)
Oct 02, 2020 145.82 147.43 145.03 146.09 5,123,158 -0.60(-0.41%)
Oct 01, 2020 147.91 149.44 146.01 146.69 5,637,736 +0.89(+0.61%)
Sep 30, 2020 148.12 148.46 144.81 145.80 6,200,673 -1.64(-1.11%)
Sep 29, 2020 147.70 149.15 146.22 147.43 3,558,867 -0.35(-0.24%)
Sep 28, 2020 148.67 150.48 147.42 147.78 4,956,897 +2.43(+1.67%)
Sep 25, 2020 139.36 146.12 139.36 145.35 5,027,954 +5.00(+3.56%)
Sep 24, 2020 140.97 142.24 138.24 140.35 3,399,872 -1.00(-0.71%)
Sep 23, 2020 142.18 145.03 141.17 141.35 4,388,730 -0.30(-0.21%)
Sep 22, 2020 140.29 141.87 139.62 141.65 3,487,784 +0.73(+0.52%)
Sep 21, 2020 141.24 142.58 137.70 140.92 4,448,371 +1.22(+0.88%)
Sep 18, 2020 140.12 143.28 139.49 139.70 8,313,445 -0.08(-0.06%)
Sep 17, 2020 137.41 140.23 137.34 139.78 3,428,771 -0.10(-0.08%)
Sep 16, 2020 145.94 146.44 139.58 139.88 6,557,730 -1.45(-1.03%)
Sep 15, 2020 140.50 141.54 138.57 141.33 3,691,178 +1.22(+0.87%)
Sep 14, 2020 140.78 141.88 139.15 140.12 4,132,677 +1.11(+0.80%)
Sep 11, 2020 138.67 140.53 137.75 139.01 2,819,188 +0.86(+0.62%)
Sep 10, 2020 140.86 141.10 137.44 138.15 2,801,164 -1.67(-1.20%)
Sep 09, 2020 138.29 140.84 138.29 139.82 2,648,560 +2.93(+2.14%)
Sep 08, 2020 138.94 140.05 136.46 136.89 3,630,180 -3.79(-2.69%)
Sep 04, 2020 140.21 141.61 135.30 140.68 4,115,806 +2.41(+1.75%)
Sep 03, 2020 141.98 143.01 137.33 138.26 5,434,450 -6.79(-4.68%)
Sep 02, 2020 142.89 145.42 141.92 145.05 4,316,564 +2.74(+1.92%)
Sep 01, 2020 142.73 143.62 141.35 142.31 3,540,341 -0.85(-0.59%)
Aug 31, 2020 141.51 144.56 141.10 143.16 4,526,404 +1.10(+0.78%)
Aug 28, 2020 140.45 142.28 139.42 142.06 3,405,495 +1.88(+1.34%)
Aug 27, 2020 139.77 140.84 138.87 140.18 3,329,107 +1.15(+0.82%)
Aug 26, 2020 139.13 139.97 138.12 139.03 3,155,284 -0.12(-0.09%)
Aug 25, 2020 141.36 142.09 138.29 139.16 3,349,700 -1.15(-0.82%)
Aug 24, 2020 139.75 140.92 139.18 140.30 4,667,046 +1.16(+0.83%)
Aug 21, 2020 138.91 140.21 137.82 139.15 5,052,412 +0.43(+0.31%)
Aug 20, 2020 138.38 139.34 136.77 138.72 2,640,368 -0.69(-0.49%)
Aug 19, 2020 139.59 140.75 138.99 139.40 3,095,096 +0.30(+0.22%)
Aug 18, 2020 139.45 140.28 138.28 139.10 2,997,629 -0.27(-0.19%)
Aug 17, 2020 140.07 140.97 138.89 139.37 2,770,082 -0.38(-0.27%)
Aug 14, 2020 138.00 141.22 137.70 139.75 4,001,935 +1.26(+0.91%)
Aug 13, 2020 136.30 138.87 136.05 138.49 3,275,972 +1.30(+0.95%)
Aug 12, 2020 136.72 139.33 135.98 137.19 4,885,972 +1.69(+1.24%)
Aug 11, 2020 139.68 140.20 134.66 135.50 6,983,308 -3.25(-2.34%)
Aug 10, 2020 136.91 141.46 136.50 138.75 8,507,189 +2.34(+1.71%)
Aug 07, 2020 126.66 136.41 126.58 136.41 11,587,025 +9.94(+7.86%)
Aug 06, 2020 126.04 126.64 125.57 126.48 2,784,445 +0.34(+0.27%)
Aug 05, 2020 126.37 126.94 124.57 126.14 4,542,776 +0.31(+0.25%)
Aug 04, 2020 123.14 126.89 122.89 125.82 5,566,845 +2.21(+1.79%)
Aug 03, 2020 124.74 124.76 122.19 123.61 4,965,673 -0.51(-0.41%)
Jul 31, 2020 123.30 125.31 121.46 124.12 8,546,410 +1.13(+0.92%)
Jul 30, 2020 119.69 126.50 117.50 122.99 35,619,556 +15.46(+14.38%)
Jul 29, 2020 104.84 108.07 104.70 107.53 7,778,640 +3.53(+3.39%)
Jul 28, 2020 104.56 104.97 103.66 104.00 2,871,015 -1.21(-1.15%)
Jul 27, 2020 102.70 105.88 102.19 105.21 5,113,986 +2.31(+2.25%)
Jul 24, 2020 102.73 103.88 102.21 102.90 2,920,651 +0.18(+0.18%)
Jul 23, 2020 103.21 103.81 102.55 102.71 2,702,050 -0.50(-0.49%)
Jul 22, 2020 103.25 103.68 102.51 103.22 4,035,215 -0.28(-0.27%)
Jul 21, 2020 103.46 104.59 103.31 103.50 2,363,336 +0.60(+0.58%)
Jul 20, 2020 102.96 103.22 101.78 102.90 2,721,647 -0.17(-0.17%)
Jul 17, 2020 104.33 104.92 102.99 103.07 3,200,604 -1.03(-0.99%)
Jul 16, 2020 103.29 104.20 102.74 104.11 2,907,611 +0.46(+0.44%)
Jul 15, 2020 101.48 104.08 100.95 103.64 5,567,332 +3.37(+3.36%)
Jul 14, 2020 98.74 100.55 98.28 100.27 2,919,328 +1.36(+1.38%)
Jul 13, 2020 100.52 100.64 98.87 98.91 2,647,345 -1.14(-1.14%)
Jul 10, 2020 99.72 100.55 99.11 100.05 2,624,480 +0.54(+0.54%)
Jul 09, 2020 99.55 100.02 98.86 99.51 2,721,550 -0.02(-0.02%)
Jul 08, 2020 99.57 100.22 99.10 99.52 3,509,463 +0.02(+0.02%)
Jul 07, 2020 99.25 100.38 99.00 99.51 2,524,364 -0.79(-0.79%)
Jul 06, 2020 100.57 100.67 99.65 100.30 3,962,408 +0.87(+0.87%)
Jul 02, 2020 100.52 100.75 99.33 99.43 3,959,838 -0.05(-0.05%)
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.