Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 142.10 142.50 137.87 139.53 5,904,269 -3.77(-2.63%)
Oct 29, 2020 140.38 145.66 140.08 143.30 6,582,484 +4.96(+3.58%)
Oct 28, 2020 144.04 145.53 138.18 138.34 12,512,819 -13.38(-8.82%)
Oct 27, 2020 151.76 152.46 149.74 151.72 6,442,459 +2.52(+1.69%)
Oct 26, 2020 151.79 151.79 147.58 149.20 4,561,382 -3.46(-2.27%)
Oct 23, 2020 153.12 154.30 152.13 152.66 3,111,244 -0.97(-0.63%)
Oct 22, 2020 154.84 155.16 152.44 153.63 4,389,199 +0.23(+0.15%)
Oct 21, 2020 156.68 158.09 153.32 153.40 4,969,682 -1.91(-1.23%)
Oct 20, 2020 153.76 157.50 153.07 155.31 3,137,590 +2.47(+1.62%)
Oct 19, 2020 155.20 156.48 151.96 152.84 3,247,410 -2.08(-1.34%)
Oct 16, 2020 155.47 156.47 154.75 154.91 3,881,003 +0.35(+0.23%)
Oct 15, 2020 153.34 154.58 152.76 154.56 3,447,080 -0.84(-0.54%)
Oct 14, 2020 156.04 156.26 154.35 155.40 3,560,051 -0.30(-0.19%)
Oct 13, 2020 155.86 157.32 155.31 155.71 3,398,129 -1.07(-0.69%)
Oct 12, 2020 155.29 157.01 154.71 156.78 2,559,148 +1.64(+1.06%)
Oct 09, 2020 154.98 155.75 153.51 155.14 3,221,595 +0.43(+0.28%)
Oct 08, 2020 155.90 156.28 154.04 154.71 3,149,618 -0.69(-0.45%)
Oct 07, 2020 151.51 155.80 151.24 155.40 4,329,735 +5.01(+3.33%)
Oct 06, 2020 150.33 152.79 149.84 150.40 4,133,548 +0.17(+0.11%)
Oct 05, 2020 149.34 150.94 148.70 150.23 3,082,130 +1.95(+1.32%)
Oct 02, 2020 148.01 149.64 147.20 148.27 5,047,579 -0.61(-0.41%)
Oct 01, 2020 150.12 151.68 148.20 148.88 5,554,567 +0.91(+0.61%)
Sep 30, 2020 150.34 150.68 146.97 147.98 6,109,199 -1.66(-1.11%)
Sep 29, 2020 149.91 151.38 148.41 149.64 3,506,366 -0.36(-0.24%)
Sep 28, 2020 150.89 152.73 149.63 150.00 4,883,771 +2.47(+1.67%)
Sep 25, 2020 141.44 148.31 141.44 147.53 4,953,780 +5.07(+3.56%)
Sep 24, 2020 143.09 144.37 140.31 142.46 3,349,716 -1.01(-0.71%)
Sep 23, 2020 144.31 147.21 143.28 143.47 4,323,986 -0.30(-0.21%)
Sep 22, 2020 142.39 143.99 141.71 143.77 3,436,331 +0.74(+0.52%)
Sep 21, 2020 143.35 144.71 139.76 143.03 4,382,747 +1.24(+0.88%)
Sep 18, 2020 142.22 145.42 141.58 141.79 8,190,803 -0.08(-0.06%)
Sep 17, 2020 139.46 142.33 139.39 141.87 3,378,189 -0.11(-0.08%)
Sep 16, 2020 148.13 148.63 141.67 141.98 6,460,988 -1.47(-1.03%)
Sep 15, 2020 142.61 143.66 140.64 143.45 3,636,725 +1.23(+0.87%)
Sep 14, 2020 142.89 144.01 141.23 142.22 4,071,710 +1.13(+0.80%)
Sep 11, 2020 140.75 142.63 139.81 141.09 2,777,598 +0.87(+0.62%)
Sep 10, 2020 142.97 143.21 139.50 140.22 2,759,841 -1.70(-1.20%)
Sep 09, 2020 140.36 142.94 140.36 141.91 2,609,488 +2.98(+2.14%)
Sep 08, 2020 141.02 142.14 138.50 138.94 3,576,626 -3.85(-2.69%)
Sep 04, 2020 142.30 143.73 137.32 142.78 4,055,089 +2.45(+1.75%)
Sep 03, 2020 144.11 145.16 139.38 140.33 5,354,279 -6.89(-4.68%)
Sep 02, 2020 145.03 147.60 144.04 147.22 4,252,884 +2.78(+1.92%)
Sep 01, 2020 144.87 145.77 143.47 144.44 3,488,113 -0.86(-0.59%)
Aug 31, 2020 143.63 146.73 143.21 145.31 4,459,630 +1.12(+0.78%)
Aug 28, 2020 142.55 144.41 141.50 144.19 3,355,256 +1.91(+1.34%)
Aug 27, 2020 141.86 142.95 140.95 142.28 3,279,995 +1.16(+0.82%)
Aug 26, 2020 141.21 142.06 140.19 141.11 3,108,736 -0.12(-0.09%)
Aug 25, 2020 143.48 144.22 140.36 141.24 3,300,284 -1.16(-0.82%)
Aug 24, 2020 141.84 143.03 141.26 142.40 4,598,197 +1.17(+0.83%)
Aug 21, 2020 140.99 142.30 139.89 141.23 4,977,878 +0.44(+0.31%)
Aug 20, 2020 140.45 141.42 138.82 140.79 2,601,417 -0.70(-0.49%)
Aug 19, 2020 141.68 142.86 141.07 141.49 3,049,437 +0.31(+0.22%)
Aug 18, 2020 141.54 142.38 140.35 141.18 2,953,407 -0.27(-0.19%)
Aug 17, 2020 142.17 143.08 140.97 141.46 2,729,217 -0.39(-0.27%)
Aug 14, 2020 140.07 143.34 139.76 141.84 3,942,897 +1.28(+0.91%)
Aug 13, 2020 138.34 140.94 138.09 140.56 3,227,644 +1.32(+0.95%)
Aug 12, 2020 138.76 141.41 138.01 139.24 4,813,893 +1.71(+1.24%)
Aug 11, 2020 141.77 142.30 136.67 137.53 6,880,289 -3.30(-2.34%)
Aug 10, 2020 138.96 143.57 138.54 140.83 8,381,688 +2.37(+1.71%)
Aug 07, 2020 128.56 138.46 128.48 138.46 11,416,090 +10.09(+7.86%)
Aug 06, 2020 127.93 128.54 127.45 128.37 2,743,369 +0.34(+0.27%)
Aug 05, 2020 128.26 128.84 126.44 128.03 4,475,760 +0.32(+0.25%)
Aug 04, 2020 124.98 128.78 124.72 127.71 5,484,722 +2.24(+1.79%)
Aug 03, 2020 126.61 126.63 124.02 125.47 4,892,418 -0.51(-0.41%)
Jul 31, 2020 125.15 127.19 123.28 125.98 8,420,331 +1.15(+0.92%)
Jul 30, 2020 121.48 128.40 119.26 124.83 35,094,088 +15.69(+14.38%)
Jul 29, 2020 106.41 109.69 106.27 109.14 7,663,888 +3.58(+3.39%)
Jul 28, 2020 106.12 106.55 105.21 105.56 2,828,661 -1.23(-1.15%)
Jul 27, 2020 104.23 107.46 103.72 106.78 5,038,543 +2.35(+2.25%)
Jul 24, 2020 104.27 105.44 103.74 104.44 2,877,565 +0.19(+0.18%)
Jul 23, 2020 104.75 105.36 104.08 104.25 2,662,189 -0.51(-0.49%)
Jul 22, 2020 104.79 105.23 104.04 104.76 3,975,687 -0.28(-0.27%)
Jul 21, 2020 105.01 106.16 104.85 105.05 2,328,471 +0.61(+0.58%)
Jul 20, 2020 104.50 104.76 103.30 104.44 2,681,496 -0.18(-0.17%)
Jul 17, 2020 105.89 106.49 104.53 104.61 3,153,388 -1.05(-0.99%)
Jul 16, 2020 104.83 105.76 104.28 105.66 2,864,717 +0.47(+0.44%)
Jul 15, 2020 103.00 105.64 102.46 105.20 5,485,201 +3.42(+3.36%)
Jul 14, 2020 100.22 102.06 99.76 101.77 2,876,261 +1.39(+1.38%)
Jul 13, 2020 102.03 102.15 100.35 100.39 2,608,291 -1.16(-1.14%)
Jul 10, 2020 101.22 102.06 100.59 101.54 2,585,763 +0.55(+0.54%)
Jul 09, 2020 101.04 101.51 100.34 101.00 2,681,401 -0.02(-0.02%)
Jul 08, 2020 101.06 101.72 100.58 101.01 3,457,691 +0.02(+0.02%)
Jul 07, 2020 100.74 101.88 100.48 101.00 2,487,124 -0.80(-0.79%)
Jul 06, 2020 102.07 102.18 101.14 101.80 3,903,953 +0.88(+0.87%)
Jul 02, 2020 102.02 102.26 100.82 100.92 3,901,422 -0.05(-0.05%)
Jul 01, 2020 104.00 105.81 100.82 100.97 10,177,635 +2.86(+2.91%)
Jun 30, 2020 96.64 98.85 95.85 98.11 4,473,850 +1.50(+1.55%)
Jun 29, 2020 96.16 97.19 95.16 96.61 3,847,488 +1.91(+2.01%)
Jun 26, 2020 97.63 97.86 94.56 94.70 6,220,200 -2.82(-2.90%)
Jun 25, 2020 96.42 97.64 95.62 97.53 3,385,032 +0.90(+0.93%)
Jun 24, 2020 97.00 98.41 95.72 96.63 6,199,855 -0.98(-1.00%)
Jun 23, 2020 95.49 97.84 95.31 97.61 6,307,096 +3.27(+3.47%)
Jun 22, 2020 94.50 94.91 93.08 94.33 4,969,789 -0.77(-0.81%)
Jun 19, 2020 95.58 96.22 93.87 95.10 10,215,452 +0.17(+0.18%)
Jun 18, 2020 94.02 95.76 93.73 94.93 3,630,672 +0.52(+0.55%)
Jun 17, 2020 93.99 95.78 93.69 94.41 5,000,527 +1.02(+1.10%)
Jun 16, 2020 95.16 96.03 91.58 93.39 4,854,018 +0.17(+0.18%)
Jun 15, 2020 88.17 93.70 87.88 93.22 7,298,181 +3.67(+4.10%)
Jun 12, 2020 90.81 90.86 88.21 89.55 3,778,921 +0.89(+1.01%)
Jun 11, 2020 91.31 91.52 88.64 88.66 6,013,043 -5.44(-5.78%)
Jun 10, 2020 95.21 95.38 93.20 94.10 4,297,470 -1.06(-1.11%)
Jun 09, 2020 96.26 96.36 94.01 95.15 5,175,912 -2.31(-2.37%)
Jun 08, 2020 94.13 97.50 94.13 97.47 5,169,042 +3.35(+3.56%)
Jun 05, 2020 92.64 94.57 92.37 94.11 5,696,429 +3.04(+3.34%)
Jun 04, 2020 91.16 91.62 90.27 91.07 3,137,479 -0.40(-0.43%)
Jun 03, 2020 90.54 91.97 90.08 91.47 4,118,103 +2.19(+2.45%)
Jun 02, 2020 88.02 89.29 87.34 89.28 3,241,056 +1.67(+1.90%)
Jun 01, 2020 87.79 87.96 86.80 87.61 2,845,413 -0.38(-0.43%)
May 29, 2020 87.65 88.61 86.79 87.99 6,757,229 -0.01(-0.01%)
May 28, 2020 88.24 89.22 86.77 88.00 6,188,919 +0.09(+0.10%)
May 27, 2020 86.29 88.02 85.53 87.91 5,026,178 +2.25(+2.63%)
May 26, 2020 86.61 87.31 85.40 85.66 6,304,287 +0.31(+0.36%)
May 22, 2020 85.41 86.10 84.45 85.35 2,727,074 +0.37(+0.44%)
May 21, 2020 84.47 85.57 84.36 84.98 6,242,722 +0.11(+0.13%)
May 20, 2020 85.15 85.98 84.25 84.87 3,769,533 +0.66(+0.78%)
May 19, 2020 83.77 85.12 83.32 84.21 4,206,453 +0.29(+0.34%)
May 18, 2020 81.50 84.75 81.27 83.92 6,309,316 +4.43(+5.57%)
May 15, 2020 79.33 80.25 79.15 79.50 4,569,510 -0.58(-0.72%)
May 14, 2020 78.60 80.17 77.59 80.07 4,616,533 +0.83(+1.05%)
May 13, 2020 80.83 81.42 78.93 79.24 4,225,331 -1.84(-2.27%)
May 12, 2020 82.75 83.10 81.07 81.08 4,012,315 -0.93(-1.13%)
May 11, 2020 82.27 82.84 81.30 82.01 3,570,066 -0.80(-0.97%)
May 08, 2020 81.69 82.94 81.49 82.81 3,914,973 +1.75(+2.15%)
May 07, 2020 82.08 82.32 80.74 81.07 3,790,048 -0.09(-0.11%)
May 06, 2020 81.34 82.46 80.95 81.15 4,154,730 +0.19(+0.24%)
May 05, 2020 79.93 81.96 79.82 80.96 5,726,852 +1.98(+2.51%)
May 04, 2020 80.00 80.17 78.25 78.98 5,476,337 -1.28(-1.59%)
May 01, 2020 81.42 81.84 79.69 80.26 6,201,388 -2.41(-2.92%)
Apr 30, 2020 83.49 83.61 81.06 82.67 7,169,321 -1.27(-1.51%)
Apr 29, 2020 83.92 84.84 82.19 83.93 11,420,575 -0.28(-0.33%)
Apr 28, 2020 86.67 86.73 83.99 84.21 11,902,234 -5.34(-5.97%)
Apr 27, 2020 88.20 90.38 87.15 89.56 4,992,478 +2.07(+2.37%)
Apr 24, 2020 87.49 87.72 86.10 87.49 3,199,401 +0.64(+0.73%)
Apr 23, 2020 85.90 87.54 85.63 86.85 4,650,668 +1.61(+1.88%)
Apr 22, 2020 88.64 88.87 85.04 85.24 5,842,990 -2.63(-2.99%)
Apr 21, 2020 87.64 89.17 87.55 87.87 4,344,362 -0.51(-0.57%)
Apr 20, 2020 88.85 89.95 88.25 88.38 4,992,044 -1.35(-1.51%)
Apr 17, 2020 89.22 90.60 87.18 89.73 6,699,048 +0.46(+0.52%)
Apr 16, 2020 87.49 89.50 86.98 89.27 4,923,557 +2.01(+2.30%)
Apr 15, 2020 87.28 87.31 85.53 87.26 4,260,814 -1.29(-1.46%)
Apr 14, 2020 87.82 88.93 86.94 88.55 4,686,694 +2.60(+3.03%)
Apr 13, 2020 86.09 87.55 85.75 85.95 3,841,921 -0.24(-0.27%)
Apr 09, 2020 86.09 87.36 83.94 86.18 6,399,490 -0.09(-0.10%)
Apr 08, 2020 84.71 86.89 81.88 86.27 7,588,381 +5.13(+6.33%)
Apr 07, 2020 84.05 85.10 80.95 81.14 5,850,144 -2.42(-2.90%)
Apr 06, 2020 81.40 84.25 80.71 83.56 6,460,476 +4.96(+6.31%)
Apr 03, 2020 80.49 81.57 77.57 78.60 5,120,760 -2.65(-3.27%)
Apr 02, 2020 78.39 81.70 77.16 81.25 4,625,564 +2.31(+2.93%)
Apr 01, 2020 79.39 81.11 77.79 78.94 6,598,675 -2.65(-3.24%)
Mar 31, 2020 84.63 84.98 81.36 81.58 6,177,251 -3.86(-4.52%)
Mar 30, 2020 85.70 86.29 83.76 85.44 4,571,806 +0.28(+0.33%)
Mar 27, 2020 83.49 86.94 82.96 85.16 5,348,749 -1.97(-2.26%)
Mar 26, 2020 82.53 87.36 81.68 87.14 7,299,095 +4.61(+5.59%)
Mar 25, 2020 83.51 85.40 79.51 82.53 6,506,655 -0.66(-0.80%)
Mar 24, 2020 82.03 84.44 80.48 83.19 6,947,007 +2.93(+3.66%)
Mar 23, 2020 82.25 83.95 78.81 80.26 8,149,786 -1.36(-1.67%)
Mar 20, 2020 83.97 85.35 79.39 81.62 8,422,534 -2.44(-2.90%)
Mar 19, 2020 86.17 90.65 83.36 84.05 8,803,686 -2.63(-3.03%)
Mar 18, 2020 79.47 88.94 78.87 86.68 12,768,440 +2.16(+2.55%)
Mar 17, 2020 77.77 84.89 76.67 84.53 11,994,952 +8.50(+11.18%)
Mar 16, 2020 74.98 82.27 74.67 76.03 10,312,177 -6.26(-7.61%)
Mar 13, 2020 79.47 82.61 76.42 82.29 12,503,088 +7.04(+9.35%)
Mar 12, 2020 71.80 80.73 71.61 75.25 10,776,087 -1.59(-2.07%)
Mar 11, 2020 78.44 79.62 76.25 76.84 6,364,532 -4.22(-5.20%)
Mar 10, 2020 79.02 81.17 76.14 81.06 10,207,551 +4.93(+6.47%)
Mar 09, 2020 77.23 80.34 76.06 76.13 9,902,792 -5.96(-7.26%)
Mar 06, 2020 78.86 82.51 78.72 82.09 6,410,712 +0.88(+1.09%)
Mar 05, 2020 81.02 82.31 80.29 81.21 6,041,158 -2.47(-2.95%)
Mar 04, 2020 80.60 83.73 79.84 83.68 7,607,756 +3.95(+4.95%)
Mar 03, 2020 82.84 83.84 79.09 79.73 10,605,048 -1.27(-1.56%)
Mar 02, 2020 80.39 81.34 78.08 81.00 9,985,740 +1.97(+2.50%)
Feb 28, 2020 77.40 79.77 76.56 79.02 13,188,429 +0.22(+0.28%)
Feb 27, 2020 79.91 81.34 78.50 78.81 10,467,901 -3.05(-3.72%)
Feb 26, 2020 83.03 83.30 81.37 81.85 8,487,088 -0.15(-0.18%)
Feb 25, 2020 86.52 86.65 81.41 82.00 8,706,919 -4.01(-4.66%)
Feb 24, 2020 87.12 87.45 85.25 86.01 8,359,596 -3.00(-3.37%)
Feb 21, 2020 91.33 91.43 88.85 89.01 6,981,334 -3.06(-3.32%)
Feb 20, 2020 92.08 93.05 91.62 92.08 3,667,298 -0.24(-0.26%)
Feb 19, 2020 92.51 92.51 91.62 92.32 3,079,832 +0.29(+0.32%)
Feb 18, 2020 91.62 92.46 91.40 92.02 3,899,160 +0.41(+0.44%)
Feb 14, 2020 90.79 91.82 90.51 91.62 3,116,037 +0.61(+0.67%)
Feb 13, 2020 90.79 91.77 90.25 91.00 3,200,629 -0.26(-0.28%)
Feb 12, 2020 91.46 92.33 91.22 91.26 2,882,575 +0.58(+0.64%)
Feb 11, 2020 89.43 91.18 89.26 90.68 3,245,302 +1.56(+1.75%)
Feb 10, 2020 89.41 89.71 87.88 89.13 5,398,816 -0.04(-0.05%)
Feb 07, 2020 91.70 91.98 89.07 89.17 6,654,639 -2.93(-3.18%)
Feb 06, 2020 92.18 93.21 91.23 92.10 4,464,659 +0.41(+0.44%)
Feb 05, 2020 90.48 92.17 90.22 91.69 5,133,754 +2.30(+2.57%)
Feb 04, 2020 89.36 89.81 88.74 89.39 5,617,110 +1.17(+1.32%)
Feb 03, 2020 90.07 90.35 87.91 88.23 6,507,417 -1.29(-1.44%)
Jan 31, 2020 93.25 93.30 89.14 89.52 8,365,944 -3.87(-4.15%)
Jan 30, 2020 97.07 97.77 92.82 93.39 10,950,304 -6.71(-6.70%)
Jan 29, 2020 100.10 101.16 99.73 100.10 3,290,546 +0.34(+0.34%)
Jan 28, 2020 99.83 100.62 98.96 99.76 2,355,851 +0.39(+0.39%)
Jan 27, 2020 99.40 99.83 98.02 99.37 3,358,045 -1.50(-1.49%)
Jan 24, 2020 101.21 101.27 100.24 100.88 2,330,812 -0.23(-0.23%)
Jan 23, 2020 101.20 101.28 99.92 101.11 2,883,857 -0.29(-0.28%)
Jan 22, 2020 101.86 103.11 101.37 101.40 2,802,477 -0.11(-0.11%)
Jan 21, 2020 102.22 102.50 100.96 101.51 3,423,837 -1.05(-1.02%)
Jan 17, 2020 102.68 103.11 102.18 102.56 3,935,840 -0.01(-0.01%)
Jan 16, 2020 102.48 103.00 102.12 102.56 2,806,514 +0.59(+0.58%)
Jan 15, 2020 101.61 102.64 101.41 101.98 3,664,042 +0.57(+0.56%)
Jan 14, 2020 100.96 102.19 100.90 101.41 3,005,131 +0.45(+0.45%)
Jan 13, 2020 100.41 101.36 100.22 100.96 2,111,844 +0.76(+0.76%)
Jan 10, 2020 101.23 101.23 99.96 100.19 2,943,264 -0.92(-0.91%)
Jan 09, 2020 101.20 101.89 100.64 101.11 2,488,099 +0.23(+0.23%)
Jan 08, 2020 99.77 101.66 99.72 100.88 2,331,365 +0.57(+0.57%)
Jan 07, 2020 100.19 100.69 99.50 100.31 2,286,042 -0.17(-0.17%)
Jan 06, 2020 99.92 100.51 98.90 100.48 3,910,650 -0.45(-0.45%)
Jan 03, 2020 99.42 101.05 99.30 100.93 2,865,551 -0.06(-0.06%)
Jan 02, 2020 101.76 102.01 99.64 100.99 4,808,647 -0.23(-0.23%)
Dec 31, 2019 100.34 101.25 99.94 101.22 3,327,204 +0.54(+0.53%)
Dec 30, 2019 103.09 103.09 100.52 100.69 2,810,974 -2.16(-2.10%)
Dec 27, 2019 103.29 103.33 102.53 102.85 1,641,571 -0.09(-0.08%)
Dec 26, 2019 102.98 103.10 102.56 102.94 1,473,986 +0.61(+0.60%)
Dec 24, 2019 101.54 102.35 101.47 102.32 1,008,418 -0.53(-0.51%)
Dec 23, 2019 102.24 103.27 101.66 102.85 2,367,775 +1.33(+1.31%)
Dec 20, 2019 103.67 103.67 101.46 101.52 8,031,963 -1.00(-0.98%)
Dec 19, 2019 102.35 103.39 102.27 102.52 3,701,718 +0.53(+0.52%)
Dec 18, 2019 102.50 102.69 101.22 101.99 5,733,025 -2.02(-1.94%)
Dec 17, 2019 103.79 104.91 103.37 104.02 3,243,528 +1.01(+0.98%)
Dec 16, 2019 103.00 103.71 102.68 103.00 3,444,044 +0.43(+0.42%)
Dec 13, 2019 102.06 103.45 101.86 102.57 3,432,440 +1.44(+1.43%)
Dec 12, 2019 99.60 101.65 99.25 101.13 4,996,559 +0.14(+0.14%)
Dec 11, 2019 102.50 102.50 100.97 100.99 3,878,906 -1.51(-1.48%)
Dec 10, 2019 102.15 103.22 101.88 102.50 2,820,344 +0.35(+0.34%)
Dec 09, 2019 101.17 102.35 100.79 102.16 2,282,966 +0.53(+0.52%)
Dec 06, 2019 100.31 101.91 100.31 101.63 3,194,906 +2.18(+2.19%)
Dec 05, 2019 100.38 100.65 98.79 99.45 5,654,348 -1.26(-1.25%)
Dec 04, 2019 101.36 102.24 100.64 100.71 2,546,687 -0.40(-0.39%)
Dec 03, 2019 101.03 101.51 100.06 101.11 2,474,513 -1.12(-1.09%)
Dec 02, 2019 103.84 104.34 102.17 102.23 2,819,780 -1.31(-1.26%)
Nov 29, 2019 103.78 103.98 103.44 103.53 1,586,640 -0.12(-0.12%)
Nov 27, 2019 105.01 105.24 103.55 103.65 2,155,032 -1.50(-1.42%)
Nov 26, 2019 104.09 105.22 103.69 105.15 3,322,202 +1.12(+1.08%)
Nov 25, 2019 103.63 104.11 103.12 104.03 2,845,363 +0.85(+0.82%)
Nov 22, 2019 103.73 104.73 102.95 103.18 3,004,325 -0.17(-0.17%)
Nov 21, 2019 102.72 103.52 102.64 103.35 2,306,806 +0.44(+0.43%)
Nov 20, 2019 103.94 104.04 102.75 102.91 3,358,953 -1.32(-1.27%)
Nov 19, 2019 106.76 106.83 103.97 104.23 4,212,423 -1.93(-1.82%)
Nov 18, 2019 106.82 107.01 105.98 106.16 2,050,060 -0.83(-0.78%)
Nov 15, 2019 106.83 107.24 106.40 106.99 2,186,835 +0.53(+0.50%)
Nov 14, 2019 105.31 106.59 105.31 106.46 1,841,937 +0.91(+0.86%)
Nov 13, 2019 105.21 105.93 104.70 105.56 1,881,782 +0.01(+0.01%)
Nov 12, 2019 105.54 106.12 105.21 105.55 1,813,192 -0.11(-0.11%)
Nov 11, 2019 105.89 106.19 105.31 105.66 1,536,915 -1.00(-0.93%)
Nov 08, 2019 105.98 107.52 105.97 106.65 2,693,030 +0.70(+0.66%)
Nov 07, 2019 104.98 106.96 104.70 105.96 3,678,382 +1.32(+1.26%)
Nov 06, 2019 104.15 104.64 103.60 104.64 3,286,785 +0.48(+0.46%)
Nov 05, 2019 105.81 106.21 104.06 104.16 3,633,428 -1.40(-1.33%)
Nov 04, 2019 102.96 105.62 102.96 105.56 4,929,643 +3.01(+2.94%)
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.