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 (%)
Aug 31, 2021 176.83 178.11 175.20 177.68 3,372,526 +1.47(+0.84%)
Aug 30, 2021 176.09 177.66 175.16 176.20 1,660,263 +0.65(+0.37%)
Aug 27, 2021 174.67 176.09 174.51 175.56 2,144,784 +0.85(+0.49%)
Aug 26, 2021 175.64 175.72 174.46 174.71 2,168,731 -0.46(-0.26%)
Aug 25, 2021 175.40 176.17 174.57 175.17 1,754,307 -0.36(-0.21%)
Aug 24, 2021 175.51 176.81 175.18 175.53 1,834,436 +0.25(+0.14%)
Aug 23, 2021 176.41 177.40 175.19 175.29 2,475,905 -0.22(-0.12%)
Aug 20, 2021 174.79 176.44 174.47 175.50 2,447,539 +0.18(+0.10%)
Aug 19, 2021 174.94 177.21 173.91 175.32 3,164,324 -0.67(-0.38%)
Aug 18, 2021 178.00 180.25 175.90 175.99 2,884,393 -2.67(-1.50%)
Aug 17, 2021 176.80 179.15 175.77 178.67 3,273,871 +0.62(+0.35%)
Aug 16, 2021 175.29 178.26 174.89 178.04 3,424,771 +2.79(+1.59%)
Aug 13, 2021 174.39 176.08 174.31 175.25 2,692,488 +0.31(+0.18%)
Aug 12, 2021 174.08 175.78 173.71 174.94 2,722,077 +1.12(+0.64%)
Aug 11, 2021 172.84 173.93 172.31 173.82 2,441,093 +1.62(+0.94%)
Aug 10, 2021 172.72 173.57 172.02 172.21 1,845,468 -0.34(-0.19%)
Aug 09, 2021 172.62 173.61 172.42 172.54 2,378,532 -1.46(-0.84%)
Aug 06, 2021 173.25 175.22 172.81 174.00 2,590,352 +1.97(+1.14%)
Aug 05, 2021 172.97 173.73 171.75 172.03 2,263,365 -0.33(-0.19%)
Aug 04, 2021 174.29 175.09 172.18 172.37 2,591,360 -3.04(-1.73%)
Aug 03, 2021 172.78 175.50 172.17 175.41 3,017,468 +2.00(+1.15%)
Aug 02, 2021 173.78 175.03 172.59 173.41 3,079,796 +0.52(+0.30%)
Jul 30, 2021 171.66 174.04 170.14 172.88 4,141,642 -0.41(-0.23%)
Jul 29, 2021 174.39 175.71 173.10 173.29 3,485,774 -0.21(-0.12%)
Jul 28, 2021 176.25 176.96 172.12 173.50 6,965,133 -2.85(-1.61%)
Jul 27, 2021 178.95 178.95 171.89 176.34 15,200,918 -13.25(-6.99%)
Jul 26, 2021 190.81 191.76 189.14 189.60 2,957,278 -1.61(-0.84%)
Jul 23, 2021 192.43 192.66 190.57 191.21 2,423,073 -1.44(-0.75%)
Jul 22, 2021 191.86 193.09 191.41 192.64 1,803,951 +0.70(+0.37%)
Jul 21, 2021 192.13 193.98 191.69 191.94 1,959,362 -0.01(-0.00%)
Jul 20, 2021 191.59 193.60 190.37 191.95 2,498,465 +0.95(+0.50%)
Jul 19, 2021 188.33 191.04 186.72 191.00 3,221,897 +0.76(+0.40%)
Jul 16, 2021 192.53 192.91 189.82 190.24 4,212,313 -2.07(-1.08%)
Jul 15, 2021 190.75 193.12 190.28 192.31 1,840,942 +1.20(+0.63%)
Jul 14, 2021 190.94 191.89 189.39 191.11 3,174,004 +0.23(+0.12%)
Jul 13, 2021 192.73 193.51 190.40 190.87 2,050,238 -1.86(-0.97%)
Jul 12, 2021 190.63 193.41 190.09 192.73 2,452,988 -0.53(-0.28%)
Jul 09, 2021 193.24 193.79 192.14 193.27 2,269,608 +1.67(+0.87%)
Jul 08, 2021 190.01 192.16 189.63 191.59 2,605,970 -1.98(-1.02%)
Jul 07, 2021 190.91 194.18 190.01 193.57 2,826,659 +2.68(+1.41%)
Jul 06, 2021 190.14 191.18 188.09 190.89 2,679,436 -0.22(-0.11%)
Jul 02, 2021 189.35 191.62 189.07 191.11 2,404,689 +1.18(+0.62%)
Jul 01, 2021 189.17 190.07 187.92 189.92 3,039,603 +2.03(+1.08%)
Jun 30, 2021 186.55 188.03 186.05 187.89 3,038,355 +0.32(+0.17%)
Jun 29, 2021 185.46 187.89 184.53 187.56 2,535,979 +2.15(+1.16%)
Jun 28, 2021 185.83 186.13 183.17 185.41 2,532,680 -0.34(-0.18%)
Jun 25, 2021 182.99 186.43 182.68 185.76 7,325,950 -0.44(-0.24%)
Jun 24, 2021 186.60 186.69 185.43 186.20 2,879,284 +1.88(+1.02%)
Jun 23, 2021 185.43 186.37 183.92 184.32 2,771,743 -1.25(-0.67%)
Jun 22, 2021 182.69 186.22 182.62 185.57 3,830,590 +1.88(+1.02%)
Jun 21, 2021 180.11 184.83 180.11 183.69 4,026,853 +5.01(+2.81%)
Jun 18, 2021 177.00 180.33 176.63 178.68 9,043,688 -0.25(-0.14%)
Jun 17, 2021 181.14 181.14 176.60 178.93 3,396,883 -2.14(-1.18%)
Jun 16, 2021 182.60 182.93 180.07 181.07 2,326,596 -1.74(-0.95%)
Jun 15, 2021 182.00 184.18 180.03 182.80 2,672,991 +1.13(+0.62%)
Jun 14, 2021 183.69 184.10 180.79 181.68 2,386,956 -1.91(-1.04%)
Jun 11, 2021 184.04 185.42 182.34 183.58 2,987,617 +0.00(+0.00%)
Jun 10, 2021 184.48 184.61 181.83 183.58 5,401,216 +1.93(+1.06%)
Jun 09, 2021 187.81 188.74 177.98 181.65 11,690,255 -7.86(-4.15%)
Jun 08, 2021 192.46 192.71 189.32 189.51 3,764,909 -2.85(-1.48%)
Jun 07, 2021 190.26 194.61 190.00 192.36 3,812,417 +2.07(+1.09%)
Jun 04, 2021 192.42 192.80 188.49 190.29 3,258,476 -1.22(-0.64%)
Jun 03, 2021 190.67 192.60 189.84 191.51 2,404,610 +0.06(+0.03%)
Jun 02, 2021 193.60 193.60 190.63 191.45 2,751,750 -1.25(-0.65%)
Jun 01, 2021 195.29 195.64 192.62 192.70 2,063,732 -1.18(-0.61%)
May 28, 2021 193.09 195.03 192.46 193.88 2,355,432 +1.63(+0.85%)
May 27, 2021 193.59 195.92 191.53 192.25 5,655,997 -0.91(-0.47%)
May 26, 2021 191.91 193.53 191.39 193.17 2,630,353 +2.10(+1.10%)
May 25, 2021 192.76 194.38 190.78 191.07 2,672,000 -1.75(-0.91%)
May 24, 2021 193.41 193.82 192.04 192.82 2,193,029 +1.41(+0.74%)
May 21, 2021 193.50 194.14 191.33 191.41 4,347,398 -0.95(-0.49%)
May 20, 2021 192.72 193.93 191.28 192.36 3,021,280 -0.37(-0.19%)
May 19, 2021 190.62 192.82 189.40 192.73 2,381,842 +0.32(+0.17%)
May 18, 2021 195.13 195.13 192.39 192.41 2,342,251 -2.07(-1.06%)
May 17, 2021 193.77 195.07 193.31 194.47 2,304,123 -0.08(-0.04%)
May 14, 2021 194.94 195.80 193.41 194.56 2,595,529 +0.64(+0.33%)
May 13, 2021 189.88 195.02 189.84 193.92 3,567,936 +4.47(+2.36%)
May 12, 2021 190.81 192.28 189.14 189.45 2,965,849 -3.26(-1.69%)
May 11, 2021 192.35 193.31 190.26 192.71 3,435,032 -1.62(-0.83%)
May 10, 2021 195.56 197.44 194.00 194.33 3,968,004 -1.23(-0.63%)
May 07, 2021 192.88 196.32 192.24 195.56 2,940,679 +2.44(+1.27%)
May 06, 2021 193.24 193.31 190.68 193.12 5,221,578 +0.23(+0.12%)
May 05, 2021 193.25 193.99 191.30 192.88 4,659,366 +0.19(+0.10%)
May 04, 2021 190.26 193.59 189.59 192.69 6,422,449 +1.90(+0.99%)
May 03, 2021 186.50 191.86 186.23 190.80 8,099,744 +7.50(+4.09%)
Apr 30, 2021 181.35 185.02 179.67 183.30 6,596,736 +0.13(+0.07%)
Apr 29, 2021 179.73 183.87 177.73 183.17 7,726,843 +4.81(+2.70%)
Apr 28, 2021 175.68 178.42 174.52 178.36 7,015,550 +3.81(+2.18%)
Apr 27, 2021 171.07 177.38 170.58 174.55 16,309,454 +16.47(+10.42%)
Apr 26, 2021 161.65 161.71 157.08 158.08 4,416,030 -2.83(-1.76%)
Apr 23, 2021 159.91 162.12 159.44 160.91 2,677,108 +1.30(+0.82%)
Apr 22, 2021 159.45 162.56 159.34 159.61 3,423,076 -0.95(-0.59%)
Apr 21, 2021 161.30 161.43 159.66 160.56 3,563,865 -1.01(-0.62%)
Apr 20, 2021 159.96 161.71 159.00 161.57 2,938,401 +1.47(+0.92%)
Apr 19, 2021 161.76 161.76 159.74 160.10 2,906,965 -1.48(-0.92%)
Apr 16, 2021 161.97 162.91 160.89 161.59 3,136,880 +0.06(+0.04%)
Apr 15, 2021 160.81 162.61 158.71 161.52 3,491,429 +3.08(+1.95%)
Apr 14, 2021 160.78 161.31 158.15 158.44 2,882,432 -2.89(-1.79%)
Apr 13, 2021 159.43 161.77 158.86 161.32 2,741,271 +0.76(+0.47%)
Apr 12, 2021 157.75 161.24 157.12 160.57 3,362,719 +2.37(+1.50%)
Apr 09, 2021 155.79 158.20 155.39 158.19 2,869,292 +2.63(+1.69%)
Apr 08, 2021 155.14 155.77 153.98 155.57 2,256,699 +0.96(+0.62%)
Apr 07, 2021 155.49 155.87 153.93 154.61 2,313,145 -0.92(-0.59%)
Apr 06, 2021 154.73 156.48 153.96 155.53 2,741,935 +0.92(+0.59%)
Apr 05, 2021 154.74 155.59 153.85 154.61 2,575,727 +0.60(+0.39%)
Apr 01, 2021 153.02 154.78 151.80 154.00 4,020,612 +1.16(+0.76%)
Mar 31, 2021 152.16 153.75 150.70 152.84 4,102,002 +1.21(+0.80%)
Mar 30, 2021 150.66 152.84 150.52 151.63 2,670,442 +0.45(+0.30%)
Mar 29, 2021 150.71 151.93 149.85 151.18 3,005,738 +0.14(+0.10%)
Mar 26, 2021 147.91 151.15 147.27 151.04 3,487,103 +4.25(+2.90%)
Mar 25, 2021 143.41 147.15 142.69 146.78 3,274,685 +3.00(+2.09%)
Mar 24, 2021 143.92 145.90 143.59 143.78 2,541,384 +0.05(+0.03%)
Mar 23, 2021 143.86 145.81 143.17 143.74 3,246,781 -1.08(-0.75%)
Mar 22, 2021 143.58 145.41 142.55 144.82 4,330,124 +1.59(+1.11%)
Mar 19, 2021 145.15 148.57 142.69 143.22 16,609,396 -0.82(-0.57%)
Mar 18, 2021 144.27 144.89 142.91 144.04 3,299,001 -0.41(-0.28%)
Mar 17, 2021 144.56 145.44 143.47 144.45 4,052,577 -1.95(-1.33%)
Mar 16, 2021 146.36 147.60 145.15 146.40 2,666,506 +0.16(+0.11%)
Mar 15, 2021 150.97 150.99 144.78 146.24 5,045,911 -4.54(-3.01%)
Mar 12, 2021 149.81 151.17 149.20 150.78 2,129,475 +0.40(+0.27%)
Mar 11, 2021 149.22 151.67 148.71 150.37 3,231,553 +1.81(+1.22%)
Mar 10, 2021 147.77 149.42 147.22 148.56 2,793,034 +1.76(+1.20%)
Mar 09, 2021 144.95 148.49 144.95 146.80 2,837,134 +2.16(+1.49%)
Mar 08, 2021 148.56 149.46 144.55 144.65 3,532,568 -3.17(-2.15%)
Mar 05, 2021 144.20 148.52 143.03 147.82 4,083,450 +4.45(+3.10%)
Mar 04, 2021 143.92 145.02 141.66 143.37 4,124,720 -0.88(-0.61%)
Mar 03, 2021 144.39 145.81 143.75 144.25 2,929,302 -0.84(-0.58%)
Mar 02, 2021 145.45 146.71 143.76 145.09 2,951,295 -0.09(-0.06%)
Mar 01, 2021 143.46 146.25 142.59 145.18 3,638,386 +3.27(+2.31%)
Feb 26, 2021 142.59 143.17 140.80 141.91 3,884,593 +0.29(+0.20%)
Feb 25, 2021 143.33 144.13 141.19 141.62 2,908,019 -2.30(-1.60%)
Feb 24, 2021 144.11 145.57 143.03 143.93 3,293,674 -0.67(-0.46%)
Feb 23, 2021 144.45 145.14 141.86 144.59 4,877,203 -0.71(-0.49%)
Feb 22, 2021 143.61 146.12 142.07 145.30 4,330,906 +0.95(+0.66%)
Feb 19, 2021 145.06 145.91 144.15 144.35 3,427,602 -0.50(-0.35%)
Feb 18, 2021 142.78 145.30 141.72 144.85 4,024,570 +1.00(+0.70%)
Feb 17, 2021 143.93 144.66 142.87 143.85 3,305,112 -0.67(-0.46%)
Feb 16, 2021 146.49 146.50 143.92 144.52 3,208,106 -1.47(-1.00%)
Feb 12, 2021 145.16 146.38 144.78 145.99 2,869,327 +0.91(+0.63%)
Feb 11, 2021 148.32 148.56 144.02 145.07 3,565,858 -2.94(-1.99%)
Feb 10, 2021 150.05 150.31 147.01 148.01 3,292,856 -1.12(-0.75%)
Feb 09, 2021 146.09 149.75 145.44 149.14 3,439,192 +3.10(+2.12%)
Feb 08, 2021 146.93 147.84 145.47 146.04 2,509,451 -0.83(-0.57%)
Feb 05, 2021 145.64 147.01 144.49 146.87 2,865,410 +1.89(+1.31%)
Feb 04, 2021 142.27 145.11 141.01 144.98 3,140,939 +2.28(+1.60%)
Feb 03, 2021 143.57 144.27 140.14 142.70 5,100,492 -0.52(-0.36%)
Feb 02, 2021 145.82 146.71 140.22 143.22 12,026,856 +3.60(+2.58%)
Feb 01, 2021 139.56 140.41 138.41 139.62 5,339,872 +1.13(+0.81%)
Jan 29, 2021 139.97 140.90 138.28 138.49 5,604,909 -2.03(-1.44%)
Jan 28, 2021 141.82 142.40 140.46 140.52 2,867,842 -0.34(-0.24%)
Jan 27, 2021 142.29 142.60 140.27 140.86 3,155,013 -3.38(-2.34%)
Jan 26, 2021 145.08 145.42 143.40 144.24 3,314,732 -0.29(-0.20%)
Jan 25, 2021 142.70 146.66 142.16 144.52 4,406,267 +2.47(+1.74%)
Jan 22, 2021 141.53 143.36 140.64 142.06 3,504,817 -0.99(-0.69%)
Jan 21, 2021 142.37 144.48 142.26 143.05 2,241,572 +0.23(+0.16%)
Jan 20, 2021 140.20 143.22 139.41 142.81 3,388,474 +3.18(+2.28%)
Jan 19, 2021 142.69 142.78 139.43 139.63 5,074,391 -2.34(-1.65%)
Jan 15, 2021 145.40 145.61 141.36 141.97 5,390,356 -4.08(-2.80%)
Jan 14, 2021 146.26 147.95 145.84 146.06 2,935,690 +0.32(+0.22%)
Jan 13, 2021 146.13 146.93 144.70 145.74 2,957,756 -0.72(-0.49%)
Jan 12, 2021 145.07 146.93 142.90 146.45 5,161,357 +1.83(+1.27%)
Jan 11, 2021 141.95 144.69 140.94 144.62 6,858,342 +3.10(+2.19%)
Jan 08, 2021 142.16 142.87 140.70 141.52 5,422,366 -0.54(-0.38%)
Jan 07, 2021 144.41 144.63 141.30 142.06 6,733,293 -1.82(-1.27%)
Jan 06, 2021 143.21 145.75 142.97 143.89 5,663,281 -0.43(-0.30%)
Jan 05, 2021 145.35 146.54 144.06 144.32 4,433,865 -2.04(-1.39%)
Jan 04, 2021 150.46 150.59 144.64 146.35 4,815,323 -4.11(-2.73%)
Dec 31, 2020 150.46 150.46 150.46 3,476,486 +1.94(+1.31%)
Dec 30, 2020 151.73 151.73 148.45 148.52 3,476,486 -2.50(-1.66%)
Dec 29, 2020 153.46 153.69 150.46 151.03 3,203,744 -2.08(-1.36%)
Dec 28, 2020 154.22 154.75 152.70 153.11 2,082,886 -0.74(-0.48%)
Dec 24, 2020 154.58 154.89 153.21 153.85 1,125,928 -0.40(-0.26%)
Dec 23, 2020 155.81 157.20 154.23 154.25 2,857,617 -1.72(-1.10%)
Dec 22, 2020 153.97 156.58 153.69 155.97 2,785,907 +1.76(+1.14%)
Dec 21, 2020 154.06 155.86 152.81 154.21 3,555,835 -2.31(-1.48%)
Dec 18, 2020 154.62 156.80 152.91 156.52 9,604,307 +0.62(+0.40%)
Dec 17, 2020 152.55 156.64 151.92 155.90 4,900,113 +3.90(+2.56%)
Dec 16, 2020 149.57 153.38 149.57 152.01 3,828,257 +2.64(+1.77%)
Dec 15, 2020 149.30 150.45 148.44 149.36 2,859,947 +0.49(+0.33%)
Dec 14, 2020 153.48 153.48 148.85 148.87 3,787,967 -1.59(-1.06%)
Dec 11, 2020 147.87 151.02 147.74 150.46 5,347,043 +3.72(+2.53%)
Dec 10, 2020 149.21 149.62 146.20 146.75 5,254,429 -4.41(-2.92%)
Dec 09, 2020 149.69 151.76 149.22 151.16 3,708,777 +2.49(+1.68%)
Dec 08, 2020 149.85 150.32 148.25 148.67 4,343,932 -0.97(-0.64%)
Dec 07, 2020 150.22 150.37 148.41 149.63 3,485,750 +0.20(+0.13%)
Dec 04, 2020 150.17 150.64 148.62 149.44 3,095,968 -0.52(-0.35%)
Dec 03, 2020 151.11 152.10 149.59 149.95 3,178,634 -0.89(-0.59%)
Dec 02, 2020 149.97 150.96 148.76 150.85 4,309,243 +0.78(+0.52%)
Dec 01, 2020 155.03 155.65 150.02 150.07 6,011,997 -2.78(-1.82%)
Nov 30, 2020 151.51 152.99 150.20 152.85 5,265,506 +1.95(+1.29%)
Nov 27, 2020 152.75 153.17 150.01 150.90 2,480,848 -1.44(-0.94%)
Nov 25, 2020 153.78 154.56 151.34 152.34 3,914,561 -1.96(-1.27%)
Nov 24, 2020 150.07 154.67 149.72 154.30 6,012,104 +5.44(+3.66%)
Nov 23, 2020 147.87 148.97 146.45 148.85 4,220,563 +2.54(+1.73%)
Nov 20, 2020 148.61 149.03 146.27 146.32 4,465,102 -2.43(-1.63%)
Nov 19, 2020 150.10 150.10 148.05 148.75 3,512,675 -1.76(-1.17%)
Nov 18, 2020 150.95 153.29 150.51 150.51 3,795,720 -0.38(-0.26%)
Nov 17, 2020 150.67 151.36 147.87 150.89 4,059,065 +0.39(+0.26%)
Nov 16, 2020 145.78 150.53 144.07 150.50 4,913,621 +4.26(+2.91%)
Nov 13, 2020 146.71 147.51 145.78 146.24 2,943,867 +0.50(+0.34%)
Nov 12, 2020 147.73 147.87 144.45 145.74 4,555,291 -2.25(-1.52%)
Nov 11, 2020 147.75 149.39 146.69 147.99 3,647,265 +1.70(+1.16%)
Nov 10, 2020 145.40 146.76 143.01 146.29 3,747,389 +1.34(+0.93%)
Nov 09, 2020 145.73 148.77 140.94 144.95 10,642,401 -3.96(-2.66%)
Nov 06, 2020 145.71 149.46 144.82 148.91 3,333,073 +3.66(+2.52%)
Nov 05, 2020 147.06 147.29 144.05 145.25 4,499,627 +0.87(+0.60%)
Nov 04, 2020 145.74 146.83 142.59 144.38 3,970,918 -0.80(-0.55%)
Nov 03, 2020 143.38 146.22 142.40 145.18 3,534,608 +3.49(+2.46%)
Nov 02, 2020 141.06 143.15 139.40 141.69 4,416,451 +2.17(+1.55%)
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%)
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.