Skip to main content

United Parcel Service (NY: UPS )

148.83 +1.50 (+1.02%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 150.43 150.43 150.43 3,477,283 +1.94(+1.31%)
Dec 30, 2020 151.70 151.70 148.42 148.49 3,477,283 -2.50(-1.66%)
Dec 29, 2020 153.42 153.65 150.43 150.99 3,204,478 -2.08(-1.36%)
Dec 28, 2020 154.18 154.72 152.66 153.07 2,083,363 -0.74(-0.48%)
Dec 24, 2020 154.55 154.85 153.17 153.81 1,126,186 -0.40(-0.26%)
Dec 23, 2020 155.77 157.16 154.20 154.22 2,858,272 -1.72(-1.10%)
Dec 22, 2020 153.94 156.55 153.65 155.93 2,786,545 +1.76(+1.14%)
Dec 21, 2020 154.02 155.82 152.78 154.17 3,556,650 -2.31(-1.48%)
Dec 18, 2020 154.58 156.76 152.88 156.49 9,606,508 +0.62(+0.40%)
Dec 17, 2020 152.52 156.60 151.89 155.87 4,901,235 +3.89(+2.56%)
Dec 16, 2020 149.53 153.34 149.53 151.97 3,829,134 +2.64(+1.77%)
Dec 15, 2020 149.27 150.42 148.41 149.33 2,860,603 +0.49(+0.33%)
Dec 14, 2020 153.45 153.45 148.81 148.84 3,788,835 -1.59(-1.06%)
Dec 11, 2020 147.84 150.98 147.70 150.43 5,348,268 +3.72(+2.53%)
Dec 10, 2020 149.18 149.59 146.17 146.71 5,255,633 -4.41(-2.92%)
Dec 09, 2020 149.66 151.72 149.19 151.12 3,709,627 +2.49(+1.68%)
Dec 08, 2020 149.82 150.28 148.21 148.63 4,344,927 -0.97(-0.65%)
Dec 07, 2020 150.19 150.33 148.37 149.60 3,486,549 +0.20(+0.13%)
Dec 04, 2020 150.13 150.61 148.59 149.40 3,096,678 -0.52(-0.35%)
Dec 03, 2020 151.07 152.06 149.55 149.92 3,179,363 -0.89(-0.59%)
Dec 02, 2020 149.94 150.93 148.73 150.81 4,310,230 +0.78(+0.52%)
Dec 01, 2020 154.99 155.61 149.98 150.03 6,013,375 -2.78(-1.82%)
Nov 30, 2020 151.47 152.96 150.17 152.81 5,266,712 +1.95(+1.29%)
Nov 27, 2020 152.72 153.13 149.97 150.87 2,481,417 -1.44(-0.94%)
Nov 25, 2020 153.74 154.53 151.30 152.30 3,915,458 -1.96(-1.27%)
Nov 24, 2020 150.03 154.64 149.69 154.26 6,013,481 +5.44(+3.66%)
Nov 23, 2020 147.84 148.94 146.42 148.82 4,221,530 +2.54(+1.73%)
Nov 20, 2020 148.58 149.00 146.24 146.28 4,466,125 -2.43(-1.63%)
Nov 19, 2020 150.07 150.07 148.02 148.71 3,513,480 -1.76(-1.17%)
Nov 18, 2020 150.92 153.26 150.47 150.47 3,796,589 -0.38(-0.25%)
Nov 17, 2020 150.63 151.32 147.84 150.86 4,059,995 +0.39(+0.26%)
Nov 16, 2020 145.75 150.50 144.04 150.46 4,914,747 +4.26(+2.91%)
Nov 13, 2020 146.68 147.48 145.75 146.20 2,944,542 +0.50(+0.34%)
Nov 12, 2020 147.69 147.84 144.42 145.70 4,556,334 -2.25(-1.52%)
Nov 11, 2020 147.71 149.36 146.66 147.95 3,648,101 +1.70(+1.16%)
Nov 10, 2020 145.37 146.73 142.97 146.26 3,748,247 +1.34(+0.93%)
Nov 09, 2020 145.70 148.74 140.91 144.92 10,644,840 -3.96(-2.66%)
Nov 06, 2020 145.68 149.43 144.79 148.88 3,333,837 +3.66(+2.52%)
Nov 05, 2020 147.03 147.25 144.02 145.22 4,500,657 +0.87(+0.60%)
Nov 04, 2020 145.71 146.80 142.56 144.35 3,971,827 -0.80(-0.55%)
Nov 03, 2020 143.35 146.19 142.37 145.15 3,535,418 +3.49(+2.46%)
Nov 02, 2020 141.03 143.12 139.37 141.66 4,417,462 +2.17(+1.55%)
Oct 30, 2020 142.07 142.47 137.84 139.49 5,905,622 -3.77(-2.63%)
Oct 29, 2020 140.34 145.63 140.05 143.27 6,583,993 +4.95(+3.58%)
Oct 28, 2020 144.00 145.50 138.15 138.31 12,515,686 -13.37(-8.82%)
Oct 27, 2020 151.73 152.42 149.70 151.68 6,443,935 +2.52(+1.69%)
Oct 26, 2020 151.75 151.75 147.55 149.16 4,562,427 -3.46(-2.27%)
Oct 23, 2020 153.09 154.27 152.10 152.62 3,111,956 -0.97(-0.63%)
Oct 22, 2020 154.81 155.13 152.40 153.59 4,390,205 +0.23(+0.15%)
Oct 21, 2020 156.65 158.05 153.29 153.36 4,970,821 -1.91(-1.23%)
Oct 20, 2020 153.72 157.46 153.03 155.27 3,138,308 +2.47(+1.62%)
Oct 19, 2020 155.16 156.44 151.92 152.80 3,248,154 -2.08(-1.34%)
Oct 16, 2020 155.44 156.43 154.72 154.88 3,881,893 +0.35(+0.23%)
Oct 15, 2020 153.31 154.54 152.72 154.52 3,447,870 -0.84(-0.54%)
Oct 14, 2020 156.01 156.23 154.31 155.37 3,560,867 -0.30(-0.19%)
Oct 13, 2020 155.82 157.28 155.28 155.67 3,398,908 -1.07(-0.69%)
Oct 12, 2020 155.25 156.97 154.68 156.74 2,559,734 +1.64(+1.06%)
Oct 09, 2020 154.94 155.71 153.48 155.10 3,222,334 +0.43(+0.28%)
Oct 08, 2020 155.87 156.25 154.00 154.68 3,150,340 -0.69(-0.45%)
Oct 07, 2020 151.48 155.77 151.20 155.37 4,330,728 +5.01(+3.33%)
Oct 06, 2020 150.30 152.76 149.80 150.36 4,134,495 +0.17(+0.11%)
Oct 05, 2020 149.30 150.90 148.66 150.19 3,082,836 +1.95(+1.32%)
Oct 02, 2020 147.97 149.60 147.16 148.24 5,048,736 -0.61(-0.41%)
Oct 01, 2020 150.09 151.65 148.17 148.85 5,555,839 +0.91(+0.61%)
Sep 30, 2020 150.31 150.64 146.94 147.94 6,110,599 -1.66(-1.11%)
Sep 29, 2020 149.88 151.35 148.38 149.60 3,507,169 -0.36(-0.24%)
Sep 28, 2020 150.86 152.69 149.60 149.96 4,884,890 +2.47(+1.67%)
Sep 25, 2020 141.41 148.27 141.41 147.49 4,954,915 +5.07(+3.56%)
Sep 24, 2020 143.05 144.34 140.27 142.42 3,350,484 -1.01(-0.71%)
Sep 23, 2020 144.28 147.17 143.25 143.44 4,324,977 -0.30(-0.21%)
Sep 22, 2020 142.36 143.96 141.68 143.74 3,437,118 +0.74(+0.52%)
Sep 21, 2020 143.32 144.68 139.73 143.00 4,383,751 +1.24(+0.88%)
Sep 18, 2020 142.18 145.39 141.54 141.76 8,192,679 -0.08(-0.06%)
Sep 17, 2020 139.43 142.30 139.36 141.84 3,378,963 -0.11(-0.07%)
Sep 16, 2020 148.10 148.59 141.64 141.94 6,462,469 -1.47(-1.03%)
Sep 15, 2020 142.57 143.63 140.61 143.42 3,637,558 +1.23(+0.87%)
Sep 14, 2020 142.86 143.98 141.20 142.18 4,072,643 +1.13(+0.80%)
Sep 11, 2020 140.72 142.60 139.78 141.06 2,778,235 +0.87(+0.62%)
Sep 10, 2020 142.94 143.18 139.47 140.19 2,760,473 -1.70(-1.20%)
Sep 09, 2020 140.33 142.91 140.33 141.88 2,610,086 +2.97(+2.14%)
Sep 08, 2020 140.98 142.11 138.47 138.91 3,577,446 -3.84(-2.69%)
Sep 04, 2020 142.27 143.70 137.29 142.75 4,056,018 +2.45(+1.75%)
Sep 03, 2020 144.07 145.12 139.35 140.30 5,355,506 -6.89(-4.68%)
Sep 02, 2020 145.00 147.56 144.01 147.19 4,253,859 +2.78(+1.92%)
Sep 01, 2020 144.84 145.73 143.44 144.41 3,488,912 -0.86(-0.59%)
Aug 31, 2020 143.59 146.69 143.18 145.27 4,460,651 +1.12(+0.78%)
Aug 28, 2020 142.52 144.38 141.47 144.15 3,356,025 +1.91(+1.34%)
Aug 27, 2020 141.83 142.92 140.92 142.25 3,280,747 +1.16(+0.82%)
Aug 26, 2020 141.18 142.03 140.16 141.08 3,109,448 -0.12(-0.09%)
Aug 25, 2020 143.44 144.19 140.33 141.21 3,301,040 -1.16(-0.82%)
Aug 24, 2020 141.81 143.00 141.23 142.37 4,599,250 +1.17(+0.83%)
Aug 21, 2020 140.96 142.27 139.86 141.20 4,979,018 +0.44(+0.31%)
Aug 20, 2020 140.42 141.39 138.79 140.76 2,602,013 -0.70(-0.49%)
Aug 19, 2020 141.64 142.83 141.04 141.46 3,050,135 +0.31(+0.22%)
Aug 18, 2020 141.50 142.35 140.32 141.15 2,954,084 -0.27(-0.19%)
Aug 17, 2020 142.14 143.05 140.94 141.42 2,729,842 -0.39(-0.27%)
Aug 14, 2020 140.04 143.30 139.73 141.81 3,943,801 +1.28(+0.91%)
Aug 13, 2020 138.31 140.91 138.05 140.53 3,228,384 +1.32(+0.95%)
Aug 12, 2020 138.73 141.38 137.98 139.21 4,814,996 +1.71(+1.24%)
Aug 11, 2020 141.74 142.27 136.64 137.50 6,881,866 -3.30(-2.34%)
Aug 10, 2020 138.93 143.54 138.51 140.80 8,383,609 +2.37(+1.72%)
Aug 07, 2020 128.53 138.42 128.45 138.42 11,418,706 +10.08(+7.86%)
Aug 06, 2020 127.90 128.51 127.42 128.34 2,743,997 +0.34(+0.27%)
Aug 05, 2020 128.23 128.81 126.41 128.00 4,476,785 +0.32(+0.25%)
Aug 04, 2020 124.95 128.75 124.70 127.68 5,485,979 +2.24(+1.79%)
Aug 03, 2020 126.58 126.60 123.99 125.44 4,893,539 -0.51(-0.41%)
Jul 31, 2020 125.12 127.16 123.25 125.95 8,422,261 +1.15(+0.92%)
Jul 30, 2020 121.45 128.37 119.23 124.80 35,102,128 +15.69(+14.38%)
Jul 29, 2020 106.38 109.66 106.25 109.12 7,665,644 +3.58(+3.39%)
Jul 28, 2020 106.10 106.52 105.19 105.53 2,829,309 -1.23(-1.15%)
Jul 27, 2020 104.21 107.44 103.70 106.76 5,039,698 +2.35(+2.25%)
Jul 24, 2020 104.25 105.41 103.72 104.41 2,878,224 +0.19(+0.18%)
Jul 23, 2020 104.73 105.34 104.06 104.23 2,662,799 -0.51(-0.49%)
Jul 22, 2020 104.77 105.21 104.02 104.74 3,976,598 -0.28(-0.27%)
Jul 21, 2020 104.99 106.13 104.83 105.02 2,329,005 +0.61(+0.58%)
Jul 20, 2020 104.47 104.74 103.28 104.41 2,682,111 -0.18(-0.17%)
Jul 17, 2020 105.87 106.47 104.51 104.59 3,154,111 -1.05(-0.99%)
Jul 16, 2020 104.81 105.74 104.25 105.64 2,865,374 +0.47(+0.44%)
Jul 15, 2020 102.98 105.61 102.44 105.17 5,486,458 +3.42(+3.36%)
Jul 14, 2020 100.20 102.03 99.73 101.75 2,876,921 +1.38(+1.38%)
Jul 13, 2020 102.00 102.13 100.33 100.36 2,608,889 -1.16(-1.14%)
Jul 10, 2020 101.19 102.04 100.57 101.52 2,586,355 +0.55(+0.54%)
Jul 09, 2020 101.02 101.49 100.32 100.97 2,682,016 -0.02(-0.02%)
Jul 08, 2020 101.03 101.70 100.56 100.99 3,458,483 +0.02(+0.02%)
Jul 07, 2020 100.72 101.86 100.46 100.97 2,487,694 -0.80(-0.79%)
Jul 06, 2020 102.05 102.16 101.11 101.78 3,904,848 +0.88(+0.87%)
Jul 02, 2020 102.00 102.23 100.80 100.89 3,902,316 -0.05(-0.05%)
Jul 01, 2020 103.98 105.79 100.80 100.95 10,179,967 +2.86(+2.91%)
Jun 30, 2020 96.61 98.83 95.83 98.09 4,474,875 +1.50(+1.55%)
Jun 29, 2020 96.14 97.17 95.14 96.59 3,848,369 +1.91(+2.01%)
Jun 26, 2020 97.61 97.84 94.54 94.68 6,221,625 -2.82(-2.90%)
Jun 25, 2020 96.40 97.62 95.60 97.51 3,385,807 +0.90(+0.93%)
Jun 24, 2020 96.98 98.39 95.70 96.61 6,201,276 -0.98(-1.00%)
Jun 23, 2020 95.47 97.81 95.29 97.59 6,308,541 +3.27(+3.47%)
Jun 22, 2020 94.48 94.89 93.06 94.31 4,970,928 -0.77(-0.81%)
Jun 19, 2020 95.56 96.20 93.84 95.08 10,217,793 +0.17(+0.18%)
Jun 18, 2020 93.99 95.74 93.71 94.91 3,631,504 +0.52(+0.55%)
Jun 17, 2020 93.97 95.76 93.67 94.39 5,001,673 +1.02(+1.10%)
Jun 16, 2020 95.14 96.01 91.56 93.37 4,855,130 +0.17(+0.18%)
Jun 15, 2020 88.15 93.68 87.86 93.20 7,299,854 +3.67(+4.10%)
Jun 12, 2020 90.79 90.84 88.19 89.53 3,779,787 +0.89(+1.01%)
Jun 11, 2020 91.29 91.50 88.62 88.64 6,014,421 -5.43(-5.78%)
Jun 10, 2020 95.19 95.36 93.18 94.07 4,298,455 -1.06(-1.11%)
Jun 09, 2020 96.24 96.34 93.99 95.13 5,177,098 -2.31(-2.37%)
Jun 08, 2020 94.11 97.48 94.11 97.44 5,170,226 +3.35(+3.56%)
Jun 05, 2020 92.62 94.55 92.34 94.09 5,697,735 +3.04(+3.34%)
Jun 04, 2020 91.14 91.59 90.24 91.05 3,138,198 -0.40(-0.43%)
Jun 03, 2020 90.52 91.95 90.06 91.44 4,119,047 +2.19(+2.45%)
Jun 02, 2020 88.00 89.27 87.32 89.26 3,241,799 +1.67(+1.90%)
Jun 01, 2020 87.77 87.94 86.78 87.59 2,846,065 -0.38(-0.43%)
May 29, 2020 87.63 88.59 86.77 87.97 6,758,778 -0.01(-0.01%)
May 28, 2020 88.22 89.19 86.75 87.98 6,190,337 +0.09(+0.10%)
May 27, 2020 86.27 88.00 85.51 87.89 5,027,329 +2.25(+2.63%)
May 26, 2020 86.59 87.29 85.38 85.64 6,305,731 +0.31(+0.36%)
May 22, 2020 85.39 86.08 84.43 85.33 2,727,699 +0.37(+0.44%)
May 21, 2020 84.45 85.55 84.34 84.96 6,244,153 +0.11(+0.13%)
May 20, 2020 85.13 85.96 84.23 84.85 3,770,397 +0.65(+0.78%)
May 19, 2020 83.76 85.10 83.30 84.19 4,207,417 +0.29(+0.34%)
May 18, 2020 81.49 84.73 81.25 83.90 6,310,762 +4.43(+5.57%)
May 15, 2020 79.31 80.23 79.14 79.48 4,570,558 -0.58(-0.72%)
May 14, 2020 78.58 80.15 77.57 80.05 4,617,591 +0.83(+1.05%)
May 13, 2020 80.81 81.40 78.91 79.22 4,226,299 -1.84(-2.27%)
May 12, 2020 82.73 83.08 81.05 81.07 4,013,235 -0.93(-1.13%)
May 11, 2020 82.25 82.82 81.28 81.99 3,570,884 -0.80(-0.97%)
May 08, 2020 81.67 82.93 81.47 82.80 3,915,870 +1.75(+2.15%)
May 07, 2020 82.06 82.31 80.72 81.05 3,790,917 -0.09(-0.11%)
May 06, 2020 81.32 82.45 80.94 81.14 4,155,682 +0.19(+0.24%)
May 05, 2020 79.91 81.94 79.80 80.94 5,728,165 +1.98(+2.51%)
May 04, 2020 79.98 80.15 78.23 78.96 5,477,592 -1.27(-1.59%)
May 01, 2020 81.40 81.82 79.67 80.24 6,202,810 -2.41(-2.92%)
Apr 30, 2020 83.47 83.59 81.04 82.65 7,170,964 -1.27(-1.51%)
Apr 29, 2020 83.90 84.82 82.17 83.91 11,423,192 -0.28(-0.33%)
Apr 28, 2020 86.65 86.72 83.97 84.19 11,904,961 -5.34(-5.97%)
Apr 27, 2020 88.18 90.36 87.13 89.54 4,993,622 +2.07(+2.37%)
Apr 24, 2020 87.47 87.70 86.08 87.47 3,200,135 +0.64(+0.73%)
Apr 23, 2020 85.88 87.52 85.61 86.83 4,651,734 +1.61(+1.89%)
Apr 22, 2020 88.62 88.85 85.02 85.22 5,844,329 -2.63(-2.99%)
Apr 21, 2020 87.62 89.15 87.53 87.85 4,345,358 -0.51(-0.57%)
Apr 20, 2020 88.83 89.93 88.23 88.36 4,993,188 -1.35(-1.51%)
Apr 17, 2020 89.19 90.58 87.16 89.71 6,700,583 +0.46(+0.52%)
Apr 16, 2020 87.47 89.48 86.96 89.25 4,924,686 +2.01(+2.30%)
Apr 15, 2020 87.26 87.29 85.51 87.24 4,261,790 -1.29(-1.46%)
Apr 14, 2020 87.80 88.91 86.92 88.53 4,687,768 +2.60(+3.03%)
Apr 13, 2020 86.07 87.53 85.73 85.93 3,842,802 -0.24(-0.27%)
Apr 09, 2020 86.07 87.33 83.92 86.17 6,400,957 -0.09(-0.10%)
Apr 08, 2020 84.69 86.87 81.86 86.25 7,590,120 +5.13(+6.33%)
Apr 07, 2020 84.03 85.08 80.93 81.12 5,851,484 -2.42(-2.90%)
Apr 06, 2020 81.38 84.24 80.69 83.54 6,461,956 +4.96(+6.31%)
Apr 03, 2020 80.47 81.55 77.55 78.58 5,121,934 -2.65(-3.27%)
Apr 02, 2020 78.37 81.69 77.14 81.23 4,626,624 +2.31(+2.93%)
Apr 01, 2020 79.37 81.09 77.77 78.92 6,600,188 -2.65(-3.24%)
Mar 31, 2020 84.61 84.96 81.34 81.56 6,178,667 -3.86(-4.52%)
Mar 30, 2020 85.68 86.27 83.74 85.42 4,572,854 +0.28(+0.33%)
Mar 27, 2020 83.47 86.92 82.94 85.14 5,349,975 -1.97(-2.26%)
Mar 26, 2020 82.51 87.33 81.66 87.12 7,300,767 +4.61(+5.59%)
Mar 25, 2020 83.49 85.38 79.49 82.51 6,508,146 -0.66(-0.80%)
Mar 24, 2020 82.01 84.42 80.46 83.17 6,948,599 +2.93(+3.66%)
Mar 23, 2020 82.23 83.93 78.80 80.24 8,151,654 -1.36(-1.67%)
Mar 20, 2020 83.95 85.33 79.37 81.60 8,424,464 -2.44(-2.90%)
Mar 19, 2020 86.15 90.63 83.34 84.03 8,805,704 -2.63(-3.03%)
Mar 18, 2020 79.45 88.92 78.85 86.66 12,771,366 +2.16(+2.55%)
Mar 17, 2020 77.75 84.87 76.65 84.51 11,997,701 +8.50(+11.18%)
Mar 16, 2020 74.96 82.25 74.65 76.01 10,314,540 -6.26(-7.61%)
Mar 13, 2020 79.45 82.59 76.40 82.27 12,505,953 +7.04(+9.35%)
Mar 12, 2020 71.79 80.71 71.59 75.23 10,778,556 -1.59(-2.07%)
Mar 11, 2020 78.42 79.60 76.23 76.82 6,365,990 -4.22(-5.20%)
Mar 10, 2020 79.00 81.15 76.12 81.04 10,209,891 +4.92(+6.47%)
Mar 09, 2020 77.22 80.32 76.05 76.12 9,905,061 -5.95(-7.26%)
Mar 06, 2020 78.84 82.49 78.70 82.07 6,412,181 +0.88(+1.09%)
Mar 05, 2020 81.01 82.29 80.27 81.19 6,042,543 -2.47(-2.95%)
Mar 04, 2020 80.58 83.71 79.83 83.66 7,609,499 +3.95(+4.95%)
Mar 03, 2020 82.82 83.82 79.08 79.71 10,607,478 -1.27(-1.56%)
Mar 02, 2020 80.37 81.32 78.06 80.98 9,988,029 +1.97(+2.50%)
Feb 28, 2020 77.38 79.76 76.54 79.01 13,191,451 +0.22(+0.28%)
Feb 27, 2020 79.90 81.32 78.48 78.79 10,470,300 -3.05(-3.72%)
Feb 26, 2020 83.01 83.28 81.35 81.83 8,489,033 -0.15(-0.18%)
Feb 25, 2020 86.50 86.63 81.39 81.98 8,708,914 -4.01(-4.66%)
Feb 24, 2020 87.10 87.43 85.23 85.99 8,361,511 -3.00(-3.37%)
Feb 21, 2020 91.31 91.41 88.83 88.99 6,982,934 -3.06(-3.32%)
Feb 20, 2020 92.05 93.03 91.60 92.05 3,668,138 -0.24(-0.26%)
Feb 19, 2020 92.49 92.49 91.60 92.30 3,080,538 +0.29(+0.32%)
Feb 18, 2020 91.60 92.43 91.38 92.00 3,900,053 +0.41(+0.44%)
Feb 14, 2020 90.77 91.80 90.49 91.60 3,116,751 +0.61(+0.67%)
Feb 13, 2020 90.77 91.75 90.23 90.98 3,201,362 -0.26(-0.28%)
Feb 12, 2020 91.44 92.31 91.20 91.24 2,883,236 +0.58(+0.64%)
Feb 11, 2020 89.41 91.16 89.24 90.66 3,246,046 +1.56(+1.75%)
Feb 10, 2020 89.39 89.69 87.86 89.11 5,400,054 -0.04(-0.05%)
Feb 07, 2020 91.68 91.96 89.05 89.15 6,656,164 -2.93(-3.18%)
Feb 06, 2020 92.16 93.19 91.21 92.08 4,465,682 +0.41(+0.44%)
Feb 05, 2020 90.45 92.15 90.20 91.67 5,134,930 +2.30(+2.57%)
Feb 04, 2020 89.34 89.79 88.72 89.37 5,618,397 +1.17(+1.32%)
Feb 03, 2020 90.05 90.33 87.89 88.21 6,508,908 -1.29(-1.44%)
Jan 31, 2020 93.23 93.28 89.12 89.50 8,367,862 -3.87(-4.15%)
Jan 30, 2020 97.05 97.75 92.80 93.37 10,952,813 -6.71(-6.70%)
Jan 29, 2020 100.08 101.14 99.71 100.08 3,291,300 +0.34(+0.34%)
Jan 28, 2020 99.81 100.60 98.94 99.74 2,356,391 +0.39(+0.39%)
Jan 27, 2020 99.38 99.81 97.99 99.35 3,358,814 -1.50(-1.49%)
Jan 24, 2020 101.18 101.24 100.22 100.86 2,331,346 -0.23(-0.23%)
Jan 23, 2020 101.17 101.25 99.90 101.09 2,884,518 -0.28(-0.28%)
Jan 22, 2020 101.83 103.09 101.35 101.37 2,803,119 -0.11(-0.11%)
Jan 21, 2020 102.19 102.48 100.93 101.49 3,424,622 -1.05(-1.02%)
Jan 17, 2020 102.65 103.09 102.16 102.53 3,936,742 -0.01(-0.01%)
Jan 16, 2020 102.45 102.97 102.10 102.54 2,807,157 +0.59(+0.58%)
Jan 15, 2020 101.59 102.62 101.38 101.95 3,664,882 +0.57(+0.56%)
Jan 14, 2020 100.93 102.17 100.88 101.38 3,005,819 +0.45(+0.44%)
Jan 13, 2020 100.39 101.34 100.20 100.93 2,112,328 +0.76(+0.76%)
Jan 10, 2020 101.21 101.21 99.94 100.17 2,943,939 -0.92(-0.91%)
Jan 09, 2020 101.17 101.87 100.61 101.09 2,488,669 +0.23(+0.23%)
Jan 08, 2020 99.75 101.63 99.70 100.86 2,331,899 +0.57(+0.57%)
Jan 07, 2020 100.16 100.67 99.48 100.28 2,286,566 -0.17(-0.17%)
Jan 06, 2020 99.90 100.48 98.88 100.46 3,911,546 -0.45(-0.45%)
Jan 03, 2020 99.39 101.03 99.28 100.91 2,866,208 -0.06(-0.06%)
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.