Skip to main content

United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 92.14 93.00 92.08 92.76 4,130,279 +1.20(+1.31%)
Mar 28, 2019 90.74 91.65 90.50 91.56 1,952,772 +1.10(+1.21%)
Mar 27, 2019 90.07 90.60 89.79 90.47 2,302,496 +0.47(+0.53%)
Mar 26, 2019 89.39 90.31 89.05 89.99 2,655,623 +1.25(+1.41%)
Mar 25, 2019 88.88 89.20 88.27 88.74 2,515,549 -0.37(-0.42%)
Mar 22, 2019 90.71 90.97 89.07 89.11 3,286,057 -2.03(-2.23%)
Mar 21, 2019 89.05 91.29 88.76 91.15 2,192,493 +1.56(+1.74%)
Mar 20, 2019 89.93 90.48 88.41 89.59 5,058,415 -2.02(-2.20%)
Mar 19, 2019 91.98 92.16 91.40 91.60 3,542,141 -0.28(-0.31%)
Mar 18, 2019 90.94 92.03 90.90 91.89 2,884,720 +0.97(+1.07%)
Mar 15, 2019 92.02 92.35 90.83 90.91 5,871,969 -1.13(-1.23%)
Mar 14, 2019 92.28 92.29 91.38 92.04 3,059,311 +0.02(+0.02%)
Mar 13, 2019 91.08 92.75 90.96 92.03 4,004,011 +1.54(+1.70%)
Mar 12, 2019 90.55 91.18 90.17 90.49 3,071,380 +0.15(+0.17%)
Mar 11, 2019 88.71 90.42 88.65 90.34 3,569,240 +1.78(+2.02%)
Mar 08, 2019 88.15 88.60 87.11 88.56 3,190,889 -0.15(-0.17%)
Mar 07, 2019 90.19 90.51 88.17 88.71 4,794,208 -1.65(-1.83%)
Mar 06, 2019 91.17 91.32 89.93 90.36 3,227,824 -0.93(-1.02%)
Mar 05, 2019 91.22 92.02 90.49 91.29 3,795,706 -0.42(-0.46%)
Mar 04, 2019 93.57 93.72 91.15 91.71 3,289,912 -1.37(-1.47%)
Mar 01, 2019 92.09 93.28 91.60 93.08 4,703,093 +1.60(+1.75%)
Feb 28, 2019 91.93 92.22 91.30 91.48 3,425,526 -0.77(-0.84%)
Feb 27, 2019 92.08 92.31 91.66 92.25 3,157,211 +0.07(+0.08%)
Feb 26, 2019 91.91 92.89 91.87 92.18 3,526,812 +0.15(+0.16%)
Feb 25, 2019 91.23 92.33 91.02 92.03 3,749,697 +1.21(+1.33%)
Feb 22, 2019 92.07 92.07 88.75 90.81 4,964,077 -1.15(-1.25%)
Feb 21, 2019 91.15 92.39 91.10 91.97 2,742,330 +0.57(+0.62%)
Feb 20, 2019 91.28 91.47 90.85 91.40 4,066,973 +0.25(+0.27%)
Feb 19, 2019 91.26 91.96 90.66 91.15 3,230,928 -0.08(-0.09%)
Feb 15, 2019 91.28 92.12 90.20 91.23 5,193,147 -0.77(-0.83%)
Feb 14, 2019 91.68 92.30 91.02 92.00 2,867,209 -0.17(-0.19%)
Feb 13, 2019 91.34 92.21 90.91 92.17 3,319,397 +1.11(+1.22%)
Feb 12, 2019 90.16 91.17 90.16 91.06 3,501,825 +1.42(+1.59%)
Feb 11, 2019 89.05 89.71 88.78 89.64 3,359,183 +0.68(+0.77%)
Feb 08, 2019 88.37 88.97 87.84 88.95 3,586,132 +0.13(+0.15%)
Feb 07, 2019 89.16 89.65 88.37 88.82 4,125,054 -0.72(-0.81%)
Feb 06, 2019 88.42 89.56 88.19 89.55 5,457,039 +0.95(+1.08%)
Feb 05, 2019 87.89 88.63 87.26 88.59 4,484,652 +0.89(+1.01%)
Feb 04, 2019 87.23 87.71 86.75 87.70 3,860,745 +0.40(+0.46%)
Feb 01, 2019 87.00 87.64 86.62 87.30 4,285,008 +0.57(+0.65%)
Jan 31, 2019 86.82 88.87 84.55 86.73 8,904,399 +3.46(+4.16%)
Jan 30, 2019 83.84 83.98 82.49 83.27 4,869,457 -0.09(-0.11%)
Jan 29, 2019 82.59 83.38 82.11 83.36 2,684,417 +0.80(+0.97%)
Jan 28, 2019 82.18 82.80 81.39 82.56 3,799,019 -0.41(-0.50%)
Jan 25, 2019 82.87 83.72 82.29 82.97 4,187,061 +0.93(+1.13%)
Jan 24, 2019 82.59 82.82 81.33 82.04 3,411,617 -1.00(-1.21%)
Jan 23, 2019 84.79 84.86 81.66 83.05 5,557,367 -1.45(-1.71%)
Jan 22, 2019 83.52 84.76 83.24 84.49 6,797,806 +0.89(+1.06%)
Jan 18, 2019 82.64 83.83 82.38 83.61 5,163,495 +1.66(+2.03%)
Jan 17, 2019 79.78 82.00 79.66 81.94 4,807,181 +2.13(+2.67%)
Jan 16, 2019 80.56 81.43 79.71 79.81 5,421,268 -0.47(-0.58%)
Jan 15, 2019 81.58 81.58 79.67 80.28 5,775,319 -1.30(-1.59%)
Jan 14, 2019 80.09 82.00 79.52 81.58 5,749,234 +1.01(+1.26%)
Jan 11, 2019 80.88 81.43 80.08 80.57 6,419,796 -0.82(-1.01%)
Jan 10, 2019 80.15 81.58 79.70 81.39 2,955,693 +0.81(+1.01%)
Jan 09, 2019 80.31 80.92 79.95 80.58 4,437,349 +0.41(+0.51%)
Jan 08, 2019 81.02 81.56 79.43 80.17 3,659,828 +0.01(+0.01%)
Jan 07, 2019 80.22 80.77 79.15 80.16 4,610,090 -0.27(-0.34%)
Jan 04, 2019 79.15 80.59 78.86 80.43 4,067,726 +2.71(+3.48%)
Jan 03, 2019 79.38 79.53 77.51 77.72 3,287,237 -2.27(-2.84%)
Jan 02, 2019 79.10 80.12 78.82 79.99 4,006,946 -0.26(-0.33%)
Dec 31, 2018 79.71 80.28 79.36 80.26 3,228,369 +0.82(+1.04%)
Dec 28, 2018 80.79 81.32 79.11 79.43 3,611,773 -1.03(-1.28%)
Dec 27, 2018 78.37 80.46 77.42 80.46 5,262,048 +0.96(+1.21%)
Dec 26, 2018 74.74 79.64 74.01 79.50 7,605,809 +5.53(+7.48%)
Dec 24, 2018 76.55 76.82 73.97 73.97 3,315,379 -2.97(-3.86%)
Dec 21, 2018 76.98 78.41 76.66 76.94 9,587,404 -0.36(-0.47%)
Dec 20, 2018 77.75 78.82 76.27 77.30 6,283,323 -0.31(-0.40%)
Dec 19, 2018 77.11 81.10 76.74 77.62 7,686,931 -2.44(-3.04%)
Dec 18, 2018 80.54 81.52 79.57 80.05 4,134,946 +0.34(+0.42%)
Dec 17, 2018 80.97 81.33 79.29 79.71 5,649,842 -1.47(-1.81%)
Dec 14, 2018 82.18 82.32 80.26 81.19 5,507,647 -1.74(-2.10%)
Dec 13, 2018 83.38 83.81 82.08 82.93 4,241,718 -0.35(-0.42%)
Dec 12, 2018 86.13 86.32 83.25 83.28 5,411,662 -1.95(-2.29%)
Dec 11, 2018 87.05 87.56 84.17 85.24 2,789,386 -0.67(-0.79%)
Dec 10, 2018 86.12 86.81 83.02 85.91 4,852,261 -0.76(-0.87%)
Dec 07, 2018 88.90 89.97 85.97 86.67 3,854,940 -2.24(-2.52%)
Dec 06, 2018 87.34 88.95 86.72 88.91 5,187,526 +1.05(+1.19%)
Dec 04, 2018 93.48 93.63 87.10 87.86 8,343,620 -6.99(-7.37%)
Dec 03, 2018 95.97 96.52 93.63 94.85 4,276,898 -0.02(-0.02%)
Nov 30, 2018 93.60 94.99 93.14 94.87 4,331,308 +1.67(+1.79%)
Nov 29, 2018 93.08 93.75 92.46 93.20 2,382,216 -0.24(-0.26%)
Nov 28, 2018 91.87 93.50 91.28 93.44 2,757,655 +1.68(+1.83%)
Nov 27, 2018 90.61 91.80 90.21 91.76 2,349,999 +0.72(+0.79%)
Nov 26, 2018 90.44 91.28 89.73 91.04 4,131,728 +1.60(+1.79%)
Nov 23, 2018 89.56 90.50 89.08 89.44 1,015,685 -0.07(-0.07%)
Nov 21, 2018 89.51 89.51 89.51 0 +0.21(+0.24%)
Nov 20, 2018 90.76 91.17 88.90 89.29 4,235,553 -2.29(-2.50%)
Nov 19, 2018 90.61 92.09 90.43 91.58 3,553,779 +0.99(+1.09%)
Nov 16, 2018 90.06 91.17 89.54 90.59 3,140,022 +0.45(+0.50%)
Nov 15, 2018 88.93 90.58 87.65 90.14 4,048,104 +0.78(+0.87%)
Nov 14, 2018 90.15 91.46 88.44 89.36 3,632,338 +0.08(+0.09%)
Nov 13, 2018 88.20 90.20 88.14 89.28 4,384,521 +1.37(+1.56%)
Nov 12, 2018 89.57 90.14 87.72 87.91 2,216,955 -1.46(-1.63%)
Nov 09, 2018 91.31 91.51 89.14 89.37 4,138,032 -1.62(-1.78%)
Nov 08, 2018 90.46 91.36 90.38 91.00 3,144,638 +0.30(+0.33%)
Nov 07, 2018 89.15 90.85 88.15 90.69 4,557,515 +2.02(+2.28%)
Nov 06, 2018 87.13 88.87 86.88 88.67 3,164,935 +1.49(+1.71%)
Nov 05, 2018 86.85 87.69 86.53 87.18 2,996,916 +0.68(+0.78%)
Nov 02, 2018 87.41 87.87 86.08 86.50 3,497,066 -1.25(-1.42%)
Nov 01, 2018 87.23 88.27 86.46 87.75 3,550,707 +0.80(+0.92%)
Oct 31, 2018 88.34 88.97 86.88 86.95 4,436,625 -0.43(-0.50%)
Oct 30, 2018 86.17 87.77 85.46 87.38 3,734,453 +1.58(+1.85%)
Oct 29, 2018 86.97 87.67 84.74 85.80 4,111,068 -0.15(-0.17%)
Oct 26, 2018 86.92 87.44 85.23 85.94 4,858,521 -2.05(-2.33%)
Oct 25, 2018 87.36 89.15 86.19 87.99 5,232,045 -0.09(-0.10%)
Oct 24, 2018 90.65 91.52 87.70 88.08 7,057,141 -5.15(-5.52%)
Oct 23, 2018 93.27 94.41 92.18 93.23 3,823,001 -1.14(-1.21%)
Oct 22, 2018 94.82 94.95 93.63 94.38 2,890,543 -0.69(-0.73%)
Oct 19, 2018 93.63 95.31 93.04 95.07 3,014,290 +1.44(+1.53%)
Oct 18, 2018 95.97 96.10 93.18 93.63 2,781,492 -2.68(-2.78%)
Oct 17, 2018 95.75 96.34 94.61 96.31 2,578,508 +0.43(+0.45%)
Oct 16, 2018 95.08 96.06 94.47 95.88 3,285,275 +1.40(+1.48%)
Oct 15, 2018 94.15 95.18 94.07 94.48 3,245,002 +0.11(+0.11%)
Oct 12, 2018 94.30 95.13 92.78 94.38 3,667,386 +1.53(+1.65%)
Oct 11, 2018 95.75 96.15 92.36 92.84 6,420,337 -2.36(-2.48%)
Oct 10, 2018 95.76 96.51 94.93 95.20 5,721,243 -1.04(-1.08%)
Oct 09, 2018 96.51 96.87 95.84 96.24 5,701,002 -0.70(-0.72%)
Oct 08, 2018 95.57 97.30 95.45 96.94 3,513,088 +1.26(+1.31%)
Oct 05, 2018 95.86 96.42 94.86 95.68 2,498,675 -0.06(-0.06%)
Oct 04, 2018 95.88 96.58 94.91 95.74 2,205,294 -0.38(-0.40%)
Oct 03, 2018 95.89 96.74 95.82 96.12 2,207,874 +0.64(+0.68%)
Oct 02, 2018 95.88 95.93 95.19 95.48 1,637,105 -0.38(-0.40%)
Oct 01, 2018 96.75 97.00 95.64 95.86 2,231,406 +0.58(+0.61%)
Sep 28, 2018 95.04 95.37 94.45 95.28 3,237,543 +0.02(+0.02%)
Sep 27, 2018 95.08 95.76 94.82 95.26 1,948,012 +0.02(+0.03%)
Sep 26, 2018 94.88 95.77 94.87 95.24 2,720,921 +0.36(+0.38%)
Sep 25, 2018 96.01 96.10 94.64 94.88 2,583,814 -0.87(-0.91%)
Sep 24, 2018 96.55 96.86 95.53 95.75 2,315,133 -0.95(-0.98%)
Sep 21, 2018 97.45 97.97 96.65 96.70 5,328,309 -0.51(-0.53%)
Sep 20, 2018 97.06 97.61 96.75 97.22 2,334,824 +0.71(+0.74%)
Sep 19, 2018 96.55 96.95 96.20 96.51 2,383,015 +0.01(+0.01%)
Sep 18, 2018 96.87 97.67 95.77 96.50 3,493,783 -0.69(-0.71%)
Sep 17, 2018 98.41 98.77 96.82 97.19 3,608,746 -1.06(-1.08%)
Sep 14, 2018 98.18 98.64 97.13 98.25 4,571,061 +0.56(+0.58%)
Sep 13, 2018 100.45 101.97 97.16 97.69 6,148,588 -2.94(-2.92%)
Sep 12, 2018 100.31 101.17 100.06 100.63 3,974,104 +0.19(+0.19%)
Sep 11, 2018 101.08 101.44 100.26 100.44 2,769,771 -1.04(-1.02%)
Sep 10, 2018 100.94 102.09 100.75 101.47 3,011,880 +1.10(+1.10%)
Sep 07, 2018 100.70 101.52 99.70 100.37 3,100,062 -0.58(-0.57%)
Sep 06, 2018 101.66 101.88 100.76 100.95 2,796,267 -0.78(-0.77%)
Sep 05, 2018 101.20 102.01 100.78 101.74 2,901,899 +0.26(+0.26%)
Sep 04, 2018 101.03 101.52 100.46 101.47 2,936,965 +1.19(+1.19%)
Aug 31, 2018 100.28 100.28 100.28 0 +0.03(+0.02%)
Aug 30, 2018 100.59 100.89 99.92 100.26 1,609,580 -0.51(-0.50%)
Aug 29, 2018 100.35 100.80 99.89 100.77 1,872,325 +0.59(+0.59%)
Aug 28, 2018 101.25 101.56 100.06 100.18 2,605,496 -0.90(-0.89%)
Aug 27, 2018 100.30 101.25 100.26 101.08 3,236,145 +0.91(+0.90%)
Aug 24, 2018 99.65 100.34 99.43 100.17 2,413,392 +0.84(+0.85%)
Aug 23, 2018 99.44 99.75 98.86 99.33 1,548,358 -0.13(-0.13%)
Aug 22, 2018 100.39 100.39 99.32 99.46 2,784,211 -0.93(-0.93%)
Aug 21, 2018 99.97 100.56 99.74 100.39 3,179,614 +0.38(+0.37%)
Aug 20, 2018 99.40 100.33 99.32 100.02 2,784,619 +0.61(+0.62%)
Aug 17, 2018 98.30 99.47 97.92 99.40 2,921,778 +1.31(+1.33%)
Aug 16, 2018 97.59 98.49 97.11 98.10 2,625,824 +0.86(+0.88%)
Aug 15, 2018 95.97 97.59 95.46 97.24 3,233,490 +0.87(+0.90%)
Aug 14, 2018 95.79 97.32 95.79 96.37 2,363,997 +0.66(+0.69%)
Aug 13, 2018 96.57 96.78 95.35 95.71 2,887,814 -0.90(-0.93%)
Aug 10, 2018 97.62 97.84 96.39 96.61 2,890,564 -1.30(-1.32%)
Aug 09, 2018 97.38 98.70 97.30 97.90 2,531,125 +0.23(+0.24%)
Aug 08, 2018 97.21 97.84 97.04 97.67 1,979,138 +0.46(+0.47%)
Aug 07, 2018 96.81 97.31 96.10 97.21 2,416,604 +0.38(+0.39%)
Aug 06, 2018 96.27 97.14 96.27 96.83 1,979,976 +0.32(+0.33%)
Aug 03, 2018 96.08 96.66 95.74 96.51 2,361,662 +0.45(+0.46%)
Aug 02, 2018 96.39 96.55 95.60 96.06 2,041,444 -0.62(-0.64%)
Aug 01, 2018 97.11 97.20 95.42 96.68 2,361,842 -0.43(-0.44%)
Jul 31, 2018 97.00 98.30 96.64 97.11 2,957,083 +0.96(+0.99%)
Jul 30, 2018 96.23 97.15 96.02 96.15 2,494,422 +0.04(+0.04%)
Jul 27, 2018 96.58 96.58 95.70 96.11 2,586,853 -0.17(-0.18%)
Jul 26, 2018 97.19 97.75 95.62 96.28 4,481,915 -1.08(-1.11%)
Jul 25, 2018 90.92 97.55 90.92 97.36 8,303,909 +6.29(+6.90%)
Jul 24, 2018 91.80 92.00 90.68 91.07 3,266,863 -0.22(-0.24%)
Jul 23, 2018 91.10 91.53 90.88 91.29 2,310,014 +0.52(+0.57%)
Jul 20, 2018 90.73 91.16 90.52 90.77 2,193,512 -0.62(-0.68%)
Jul 19, 2018 90.63 91.45 90.27 91.40 3,033,404 +0.55(+0.61%)
Jul 18, 2018 89.88 91.22 89.75 90.85 3,455,244 +0.88(+0.98%)
Jul 17, 2018 89.63 90.05 88.82 89.96 2,595,642 +0.34(+0.38%)
Jul 16, 2018 90.01 90.37 88.97 89.62 5,294,896 +1.36(+1.54%)
Jul 13, 2018 87.78 88.62 87.42 88.26 2,466,650 +0.36(+0.41%)
Jul 12, 2018 87.54 88.31 87.32 87.91 2,370,571 +0.97(+1.12%)
Jul 11, 2018 87.23 87.62 86.70 86.94 2,178,045 -0.96(-1.09%)
Jul 10, 2018 88.04 88.26 87.45 87.89 1,855,814 -0.06(-0.07%)
Jul 09, 2018 88.06 85.88 87.96 2,596,138 +2.07(+2.41%)
Jul 06, 2018 86.25 86.42 85.15 85.88 2,496,945 -0.21(-0.24%)
Jul 05, 2018 85.85 86.13 85.00 86.09 3,539,319 +0.43(+0.50%)
Jul 03, 2018 85.66 85.66 85.66 0 -0.10(-0.11%)
Jul 02, 2018 85.75 86.24 85.39 85.76 2,780,661 -0.28(-0.33%)
Jun 29, 2018 86.10 86.87 86.00 86.04 4,209,092 +0.28(+0.33%)
Jun 28, 2018 86.47 86.63 85.13 85.76 7,621,232 -2.03(-2.31%)
Jun 27, 2018 88.83 89.23 87.68 87.79 3,630,705 -0.96(-1.09%)
Jun 26, 2018 89.41 89.66 88.45 88.75 2,879,493 -0.51(-0.57%)
Jun 25, 2018 91.56 91.56 88.60 89.26 4,993,122 -2.84(-3.08%)
Jun 22, 2018 93.07 93.79 92.04 92.09 4,519,997 +0.23(+0.25%)
Jun 21, 2018 92.06 92.39 91.16 91.87 3,360,396 -0.19(-0.20%)
Jun 20, 2018 92.95 92.97 91.96 92.05 3,842,734 -0.95(-1.02%)
Jun 19, 2018 94.58 92.43 93.00 3,381,542 -1.58(-1.67%)
Jun 18, 2018 94.11 95.01 93.80 94.58 2,687,903 +0.00(+0.00%)
Jun 15, 2018 94.92 94.92 94.58 5,292,594 -0.34(-0.36%)
Jun 14, 2018 95.12 95.36 94.40 94.92 2,307,867 -0.11(-0.12%)
Jun 13, 2018 95.97 96.06 94.86 95.03 2,059,838 -0.82(-0.85%)
Jun 12, 2018 95.26 96.53 95.03 95.85 4,215,680 +1.21(+1.28%)
Jun 11, 2018 94.44 95.38 94.41 94.65 2,474,155 +0.20(+0.21%)
Jun 08, 2018 94.08 94.48 93.75 94.44 3,555,455 +0.33(+0.35%)
Jun 07, 2018 94.91 95.04 93.80 94.11 3,835,183 -0.67(-0.71%)
Jun 06, 2018 93.88 94.78 3,436,560 +0.17(+0.18%)
Jun 05, 2018 94.61 95.40 94.40 94.61 4,124,724 -0.13(-0.14%)
Jun 04, 2018 95.26 95.78 94.70 94.74 2,775,947 -0.23(-0.24%)
Jun 01, 2018 94.52 95.00 94.22 94.97 2,762,775 +0.92(+0.97%)
May 31, 2018 94.33 94.63 93.88 94.05 7,275,459 -0.46(-0.49%)
May 30, 2018 92.44 94.56 92.26 94.52 3,594,734 +2.32(+2.51%)
May 29, 2018 93.04 93.10 91.54 92.20 3,363,154 -1.34(-1.44%)
May 25, 2018 93.54 93.54 93.54 0 -0.11(-0.12%)
May 24, 2018 93.46 93.80 92.67 93.66 2,843,791 +0.28(+0.30%)
May 23, 2018 93.03 93.49 92.16 93.37 2,485,951 -0.06(-0.07%)
May 22, 2018 94.78 94.88 93.38 93.44 2,502,648 -1.39(-1.47%)
May 21, 2018 93.96 94.99 93.55 94.83 4,115,282 +1.38(+1.47%)
May 18, 2018 93.69 93.90 93.23 93.46 3,025,874 -0.24(-0.26%)
May 17, 2018 93.70 94.38 93.55 93.70 4,600,514 +0.22(+0.23%)
May 16, 2018 92.85 93.76 92.85 93.48 2,451,304 +0.57(+0.61%)
May 15, 2018 93.05 93.60 92.30 92.91 4,330,546 -0.59(-0.63%)
May 14, 2018 94.79 95.45 93.32 93.50 5,746,932 +0.72(+0.77%)
May 11, 2018 91.57 93.22 91.39 92.78 4,215,904 +1.17(+1.28%)
May 10, 2018 89.95 91.71 89.64 91.61 3,083,294 +2.08(+2.32%)
May 09, 2018 89.48 89.76 88.66 89.53 3,988,508 +0.10(+0.12%)
May 08, 2018 90.01 90.98 88.91 89.42 3,544,681 -0.68(-0.76%)
May 07, 2018 89.84 90.61 89.58 90.11 3,216,314 +0.65(+0.73%)
May 04, 2018 87.75 89.86 87.45 89.46 3,002,218 +1.21(+1.37%)
May 03, 2018 89.03 89.18 86.92 88.25 5,076,048 -1.08(-1.21%)
May 02, 2018 90.07 90.21 88.87 89.33 4,434,416 -1.04(-1.16%)
May 01, 2018 91.26 91.54 89.59 90.37 5,445,376 -0.84(-0.93%)
Apr 30, 2018 91.76 91.99 90.70 91.22 5,573,711 -0.39(-0.43%)
Apr 27, 2018 90.87 91.62 90.60 91.61 5,670,775 +0.57(+0.63%)
Apr 26, 2018 86.84 91.84 86.56 91.04 9,094,586 +3.71(+4.25%)
Apr 25, 2018 86.78 87.50 86.32 87.33 3,975,265 +0.35(+0.41%)
Apr 24, 2018 87.72 88.06 86.23 86.97 4,511,819 -0.72(-0.82%)
Apr 23, 2018 87.36 87.78 87.13 87.69 2,795,385 +0.45(+0.52%)
Apr 20, 2018 88.33 88.33 86.79 87.24 4,519,871 -0.91(-1.03%)
Apr 19, 2018 88.97 88.97 87.59 88.15 3,405,952 -0.98(-1.10%)
Apr 18, 2018 88.30 89.23 87.29 89.13 4,429,178 +1.11(+1.26%)
Apr 17, 2018 88.03 88.28 87.33 88.02 3,524,876 +0.22(+0.25%)
Apr 16, 2018 87.04 87.91 86.92 87.80 5,718,355 +1.61(+1.86%)
Apr 13, 2018 86.38 87.07 85.67 86.19 4,940,966 +0.21(+0.24%)
Apr 12, 2018 85.66 86.51 85.61 85.98 2,488,612 +0.72(+0.85%)
Apr 11, 2018 84.58 85.79 84.42 85.26 2,020,578 +0.06(+0.07%)
Apr 10, 2018 84.83 85.87 84.83 85.20 3,442,640 +1.14(+1.36%)
Apr 09, 2018 84.83 85.40 83.87 84.06 4,900,718 -0.59(-0.69%)
Apr 06, 2018 85.57 85.69 83.89 84.65 5,471,505 -1.49(-1.73%)
Apr 05, 2018 85.68 86.29 84.66 86.14 3,892,935 +0.62(+0.72%)
Apr 04, 2018 83.43 85.57 83.04 85.52 4,767,142 +0.70(+0.82%)
Apr 03, 2018 83.91 84.88 83.39 84.82 5,541,120 +1.37(+1.64%)
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.