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, 2015 78.28 78.51 77.87 77.94 4,272,539 -0.34(-0.43%)
Oct 29, 2015 77.75 78.40 77.47 78.28 3,651,298 +0.64(+0.82%)
Oct 28, 2015 78.07 78.23 77.00 77.65 4,682,522 -0.36(-0.46%)
Oct 27, 2015 77.77 79.11 77.14 78.00 6,799,866 -2.33(-2.90%)
Oct 26, 2015 80.91 81.20 80.17 80.33 4,606,300 -0.47(-0.58%)
Oct 23, 2015 81.14 81.14 79.80 80.80 5,366,548 +0.28(+0.35%)
Oct 22, 2015 80.05 80.67 79.93 80.52 4,719,008 +0.89(+1.11%)
Oct 21, 2015 79.30 80.51 79.30 79.64 4,367,007 +0.53(+0.67%)
Oct 20, 2015 78.68 79.27 78.57 79.11 2,972,248 +0.23(+0.29%)
Oct 19, 2015 78.34 78.93 78.34 78.88 3,035,770 +0.23(+0.30%)
Oct 16, 2015 78.73 78.83 78.18 78.65 2,753,477 +0.11(+0.14%)
Oct 15, 2015 78.19 78.67 77.87 78.53 3,763,535 +0.71(+0.91%)
Oct 14, 2015 78.19 78.41 77.59 77.82 2,944,175 -0.33(-0.43%)
Oct 13, 2015 78.42 79.13 78.14 78.15 4,045,638 -0.84(-1.06%)
Oct 12, 2015 78.37 78.99 78.19 78.99 2,369,256 +0.55(+0.70%)
Oct 09, 2015 78.21 78.82 78.15 78.44 3,196,316 +0.23(+0.29%)
Oct 08, 2015 77.33 78.34 77.22 78.21 3,555,013 +0.86(+1.12%)
Oct 07, 2015 77.16 77.91 76.75 77.35 3,866,511 +0.61(+0.80%)
Oct 06, 2015 77.09 77.13 76.27 76.74 3,091,604 -0.08(-0.10%)
Oct 05, 2015 75.47 77.16 75.47 76.81 4,081,740 +1.63(+2.16%)
Oct 02, 2015 73.43 75.19 73.36 75.19 4,698,317 +0.61(+0.81%)
Oct 01, 2015 74.90 74.98 74.01 74.58 4,035,675 -0.08(-0.11%)
Sep 30, 2015 74.86 75.13 74.13 74.67 3,945,444 +0.42(+0.56%)
Sep 29, 2015 73.57 74.38 73.33 74.25 3,457,722 +0.66(+0.89%)
Sep 28, 2015 74.08 74.51 73.53 73.59 3,303,001 -1.13(-1.51%)
Sep 25, 2015 74.20 75.30 73.90 74.72 4,354,097 +0.95(+1.29%)
Sep 24, 2015 73.53 74.10 73.05 73.77 5,056,983 -0.05(-0.07%)
Sep 23, 2015 74.41 74.52 73.82 73.82 4,488,161 -0.71(-0.95%)
Sep 22, 2015 74.52 75.11 74.18 74.53 4,767,282 -0.86(-1.14%)
Sep 21, 2015 74.52 75.45 74.33 75.39 4,024,314 +1.01(+1.35%)
Sep 18, 2015 75.59 75.62 74.20 74.39 6,777,243 -1.74(-2.29%)
Sep 17, 2015 75.94 77.01 75.55 76.13 5,128,044 +0.41(+0.54%)
Sep 16, 2015 75.62 75.89 74.86 75.72 4,278,822 -0.33(-0.44%)
Sep 15, 2015 74.07 76.26 73.89 76.05 6,882,005 +2.66(+3.62%)
Sep 14, 2015 73.58 73.68 73.02 73.40 2,363,363 -0.13(-0.17%)
Sep 11, 2015 72.99 73.53 72.77 73.52 2,814,042 +0.27(+0.37%)
Sep 10, 2015 73.43 73.80 72.99 73.25 3,870,389 -0.17(-0.24%)
Sep 09, 2015 74.64 74.79 73.30 73.43 3,665,526 -0.67(-0.90%)
Sep 08, 2015 73.26 74.13 72.89 74.09 3,777,350 +1.99(+2.76%)
Sep 04, 2015 72.02 72.10 72.10 72.10 4,406,708 -1.11(-1.52%)
Sep 03, 2015 73.53 73.73 72.95 73.21 4,388,455 +0.05(+0.06%)
Sep 02, 2015 72.85 73.18 72.01 73.17 4,730,449 +1.14(+1.59%)
Sep 01, 2015 72.49 73.21 71.72 72.03 6,831,624 -1.85(-2.51%)
Aug 31, 2015 74.36 74.37 73.77 73.88 3,822,773 -0.75(-1.00%)
Aug 28, 2015 74.62 74.97 74.06 74.63 3,672,391 -0.39(-0.51%)
Aug 27, 2015 73.76 75.08 73.69 75.01 6,264,823 +1.91(+2.61%)
Aug 26, 2015 72.34 73.21 70.85 73.11 7,780,922 +1.64(+2.30%)
Aug 25, 2015 73.80 74.08 71.43 71.47 7,959,069 -0.79(-1.10%)
Aug 24, 2015 71.66 73.73 71.12 72.26 10,480,818 -2.75(-3.66%)
Aug 21, 2015 75.78 76.32 74.69 75.01 8,679,304 -1.45(-1.89%)
Aug 20, 2015 76.70 77.14 76.45 76.45 4,995,367 -0.95(-1.23%)
Aug 19, 2015 77.44 77.93 76.95 77.41 2,802,032 -0.34(-0.44%)
Aug 18, 2015 77.91 77.91 77.43 77.75 2,751,688 -0.11(-0.14%)
Aug 17, 2015 77.35 77.87 76.82 77.85 2,883,689 +0.13(+0.17%)
Aug 14, 2015 76.97 77.75 76.70 77.72 3,012,289 +0.67(+0.87%)
Aug 13, 2015 77.13 77.47 76.79 77.05 2,418,623 -0.19(-0.24%)
Aug 12, 2015 77.04 77.46 76.28 77.24 5,149,871 -0.13(-0.17%)
Aug 11, 2015 77.10 77.73 77.04 77.37 4,612,833 -0.33(-0.43%)
Aug 10, 2015 77.20 77.73 77.20 77.70 3,580,546 +0.97(+1.26%)
Aug 07, 2015 76.87 76.92 76.25 76.73 3,970,783 -0.22(-0.28%)
Aug 06, 2015 77.46 77.54 76.77 76.95 2,719,130 -0.38(-0.50%)
Aug 05, 2015 77.41 78.17 77.33 77.33 4,255,378 +0.23(+0.29%)
Aug 04, 2015 77.31 77.46 76.80 77.10 3,234,641 -0.08(-0.11%)
Aug 03, 2015 76.99 77.49 76.55 77.19 3,669,944 +0.29(+0.38%)
Jul 31, 2015 76.56 77.19 76.30 76.89 5,621,497 +0.72(+0.95%)
Jul 30, 2015 75.42 76.28 75.32 76.17 3,821,926 +0.38(+0.51%)
Jul 29, 2015 75.39 76.59 75.28 75.79 7,406,365 +0.71(+0.95%)
Jul 28, 2015 73.54 75.47 73.49 75.08 10,107,659 +3.62(+5.07%)
Jul 27, 2015 70.99 71.54 70.73 71.45 4,829,721 +0.28(+0.39%)
Jul 24, 2015 72.17 72.17 71.00 71.18 3,939,949 -1.02(-1.42%)
Jul 23, 2015 73.35 73.35 71.98 72.20 2,583,067 -0.84(-1.15%)
Jul 22, 2015 73.94 74.09 72.74 73.04 3,582,318 -0.55(-0.75%)
Jul 21, 2015 73.34 74.10 73.29 73.59 2,900,487 +0.28(+0.38%)
Jul 20, 2015 73.32 73.52 73.09 73.31 2,365,510 -0.01(-0.01%)
Jul 17, 2015 72.99 73.71 72.91 73.32 3,532,197 +0.09(+0.12%)
Jul 16, 2015 73.52 73.60 73.14 73.23 2,061,242 +0.23(+0.31%)
Jul 15, 2015 73.55 73.59 72.86 73.00 2,786,071 -0.52(-0.71%)
Jul 14, 2015 73.54 73.70 73.07 73.52 3,221,647 +0.08(+0.11%)
Jul 13, 2015 73.33 73.57 72.91 73.44 3,314,505 +0.60(+0.82%)
Jul 10, 2015 72.87 73.11 72.59 72.84 2,598,035 +0.91(+1.26%)
Jul 09, 2015 72.55 72.73 71.91 71.93 2,718,266 +0.20(+0.27%)
Jul 08, 2015 72.73 72.80 71.57 71.73 3,703,775 -1.51(-2.06%)
Jul 07, 2015 72.84 73.26 72.19 73.24 4,999,854 +0.63(+0.87%)
Jul 06, 2015 72.55 73.18 72.23 72.61 3,622,245 -0.41(-0.56%)
Jul 02, 2015 73.03 73.02 73.02 73.02 2,444,081 +0.20(+0.27%)
Jul 01, 2015 73.26 73.57 72.51 72.82 3,851,620 +0.02(+0.03%)
Jun 30, 2015 73.81 73.81 72.72 72.80 4,072,709 -0.30(-0.41%)
Jun 29, 2015 74.15 74.37 73.05 73.10 4,668,886 -1.53(-2.05%)
Jun 26, 2015 74.69 74.89 74.32 74.63 3,704,040 +0.31(+0.41%)
Jun 25, 2015 74.65 74.94 74.26 74.32 2,960,366 -0.34(-0.45%)
Jun 24, 2015 75.65 75.72 74.38 74.66 3,414,558 -1.02(-1.35%)
Jun 23, 2015 76.09 76.38 75.56 75.68 1,987,694 -0.48(-0.63%)
Jun 22, 2015 75.99 76.38 75.89 76.16 4,308,012 +0.41(+0.55%)
Jun 19, 2015 75.93 76.14 75.47 75.75 4,793,082 -0.42(-0.55%)
Jun 18, 2015 75.49 76.38 75.49 76.17 3,926,217 +0.74(+0.98%)
Jun 17, 2015 75.05 75.65 74.74 75.44 3,789,382 +0.05(+0.07%)
Jun 16, 2015 75.07 75.47 74.23 75.38 4,076,647 +0.29(+0.39%)
Jun 15, 2015 74.83 75.24 74.37 75.09 2,865,371 -0.08(-0.10%)
Jun 12, 2015 75.49 75.85 74.89 75.17 3,222,077 -0.71(-0.93%)
Jun 11, 2015 75.73 75.99 75.47 75.87 2,527,998 +0.41(+0.54%)
Jun 10, 2015 75.08 75.74 74.82 75.47 3,570,779 +0.63(+0.84%)
Jun 09, 2015 74.49 75.26 74.38 74.83 3,126,112 +0.26(+0.35%)
Jun 08, 2015 75.51 75.55 74.53 74.57 3,753,882 -0.93(-1.23%)
Jun 05, 2015 75.23 75.65 74.95 75.50 3,583,784 +0.31(+0.41%)
Jun 04, 2015 75.16 75.63 75.05 75.20 4,161,024 -0.38(-0.50%)
Jun 03, 2015 75.01 76.17 74.74 75.57 4,807,692 +0.88(+1.18%)
Jun 02, 2015 74.32 75.12 74.05 74.69 3,094,965 -0.04(-0.05%)
Jun 01, 2015 74.95 75.21 74.29 74.73 3,804,032 +0.20(+0.26%)
May 29, 2015 74.93 74.94 74.20 74.53 5,633,349 -0.49(-0.65%)
May 28, 2015 75.57 75.82 74.94 75.02 3,623,661 -0.79(-1.04%)
May 27, 2015 75.51 75.97 75.11 75.81 2,753,753 +0.30(+0.40%)
May 26, 2015 76.17 76.19 75.26 75.51 3,148,206 -0.68(-0.90%)
May 22, 2015 76.83 76.19 76.19 76.19 2,929,304 -0.47(-0.61%)
May 21, 2015 76.56 76.96 76.34 76.66 2,874,827 +0.07(+0.09%)
May 20, 2015 76.77 77.00 76.35 76.59 3,497,828 -0.09(-0.12%)
May 19, 2015 76.74 77.25 76.40 76.68 4,257,747 +0.13(+0.17%)
May 18, 2015 76.43 76.80 76.12 76.56 3,686,444 -0.17(-0.22%)
May 15, 2015 76.65 77.05 76.38 76.72 7,118,946 +1.10(+1.45%)
May 14, 2015 74.68 76.11 74.67 75.62 7,942,211 +1.48(+2.00%)
May 13, 2015 74.29 74.67 73.94 74.14 4,298,196 -0.40(-0.54%)
May 12, 2015 74.74 74.84 74.33 74.55 3,270,054 -0.42(-0.56%)
May 11, 2015 74.84 75.22 74.74 74.96 5,471,969 +0.13(+0.17%)
May 08, 2015 74.88 75.58 74.77 74.84 3,975,374 +0.54(+0.72%)
May 07, 2015 74.05 74.74 74.03 74.30 4,226,625 +0.31(+0.42%)
May 06, 2015 74.87 75.06 73.51 73.99 4,563,889 -0.66(-0.89%)
May 05, 2015 75.32 75.57 74.51 74.65 3,815,593 -0.98(-1.30%)
May 04, 2015 75.55 76.03 75.41 75.64 4,014,684 +0.04(+0.05%)
May 01, 2015 75.28 75.63 74.78 75.60 3,816,742 +0.63(+0.85%)
Apr 30, 2015 75.27 75.54 74.63 74.96 5,425,166 -0.54(-0.71%)
Apr 29, 2015 75.62 76.05 75.17 75.50 7,314,419 +0.36(+0.48%)
Apr 28, 2015 73.97 75.89 73.61 75.14 11,107,534 +2.49(+3.43%)
Apr 27, 2015 73.11 73.35 72.51 72.65 5,237,889 -0.50(-0.68%)
Apr 24, 2015 73.44 73.46 72.89 73.15 3,021,339 -0.09(-0.12%)
Apr 23, 2015 72.75 73.52 72.70 73.24 3,246,095 +0.06(+0.08%)
Apr 22, 2015 72.79 73.28 72.43 73.18 3,895,950 +0.40(+0.54%)
Apr 21, 2015 72.80 73.06 72.45 72.79 4,395,362 +0.11(+0.15%)
Apr 20, 2015 71.44 73.08 71.44 72.67 6,733,919 +1.55(+2.18%)
Apr 17, 2015 71.22 71.48 70.75 71.12 4,960,898 -0.57(-0.79%)
Apr 16, 2015 71.80 72.14 71.65 71.69 3,380,451 -0.36(-0.50%)
Apr 15, 2015 72.08 72.27 71.74 72.05 3,627,558 +0.05(+0.07%)
Apr 14, 2015 71.66 72.18 71.44 72.00 4,320,997 +0.30(+0.42%)
Apr 13, 2015 71.94 72.44 71.68 71.70 4,280,645 -0.48(-0.66%)
Apr 10, 2015 72.18 72.42 71.90 72.18 4,256,212 +0.07(+0.09%)
Apr 09, 2015 71.90 72.30 71.53 72.11 4,530,580 +0.02(+0.03%)
Apr 08, 2015 72.07 72.15 71.60 72.09 4,012,372 -0.01(-0.01%)
Apr 07, 2015 72.56 73.00 72.00 72.09 3,377,136 -0.12(-0.17%)
Apr 06, 2015 71.59 72.41 71.45 72.21 3,370,796 +0.28(+0.38%)
Apr 02, 2015 72.33 71.94 71.94 71.94 4,037,349 -0.05(-0.07%)
Apr 01, 2015 71.95 72.34 71.36 71.99 4,552,414 -0.30(-0.41%)
Mar 31, 2015 72.40 72.71 72.17 72.29 3,645,041 -0.25(-0.34%)
Mar 30, 2015 72.39 72.87 72.30 72.53 3,336,452 +0.51(+0.70%)
Mar 27, 2015 72.14 72.24 71.82 72.03 3,361,807 -0.04(-0.05%)
Mar 26, 2015 72.46 72.46 71.88 72.06 4,396,874 -0.61(-0.84%)
Mar 25, 2015 74.08 74.18 72.62 72.67 4,671,632 -1.34(-1.81%)
Mar 24, 2015 74.37 74.63 73.90 74.02 3,561,851 -0.46(-0.62%)
Mar 23, 2015 74.70 74.92 74.48 74.48 3,582,342 -0.28(-0.37%)
Mar 20, 2015 74.78 75.08 74.54 74.76 5,548,426 +0.25(+0.34%)
Mar 19, 2015 74.64 75.01 74.48 74.50 2,854,294 -0.26(-0.35%)
Mar 18, 2015 73.76 74.99 73.38 74.76 4,044,527 +0.49(+0.66%)
Mar 17, 2015 74.40 74.72 74.24 74.27 2,665,101 -0.49(-0.66%)
Mar 16, 2015 73.61 74.87 73.54 74.76 3,639,840 +1.29(+1.76%)
Mar 13, 2015 74.17 74.37 72.97 73.47 4,625,973 -0.85(-1.14%)
Mar 12, 2015 74.02 74.38 73.88 74.32 2,617,291 +0.71(+0.96%)
Mar 11, 2015 74.20 74.52 73.60 73.61 4,129,430 -0.56(-0.75%)
Mar 10, 2015 74.57 74.88 74.17 74.17 4,799,995 -0.81(-1.07%)
Mar 09, 2015 75.15 75.66 74.94 74.98 4,830,485 -0.05(-0.07%)
Mar 06, 2015 74.85 75.48 74.70 75.03 4,034,496 -0.07(-0.10%)
Mar 05, 2015 75.07 75.28 74.81 75.11 3,472,433 +0.22(+0.30%)
Mar 04, 2015 75.31 75.69 74.79 74.88 6,045,273 -0.81(-1.06%)
Mar 03, 2015 75.60 75.99 75.46 75.69 3,711,366 -0.32(-0.42%)
Mar 02, 2015 75.86 76.34 75.67 76.01 3,105,350 +0.15(+0.20%)
Feb 27, 2015 75.92 76.39 75.84 75.86 2,857,658 -0.10(-0.13%)
Feb 26, 2015 75.82 76.19 75.69 75.96 2,851,294 -0.07(-0.10%)
Feb 25, 2015 76.40 76.49 75.87 76.03 2,970,276 -0.27(-0.35%)
Feb 24, 2015 75.87 76.37 75.79 76.30 3,642,106 +0.41(+0.54%)
Feb 23, 2015 76.13 76.13 75.65 75.89 2,317,496 -0.14(-0.19%)
Feb 20, 2015 75.68 76.10 75.28 76.03 4,575,846 +0.19(+0.26%)
Feb 19, 2015 76.10 76.40 75.79 75.84 3,265,728 -0.14(-0.19%)
Feb 18, 2015 75.90 76.11 75.56 75.98 3,170,498 +0.08(+0.11%)
Feb 17, 2015 75.44 76.13 75.27 75.90 5,151,059 +0.53(+0.71%)
Feb 13, 2015 74.90 75.36 75.36 75.36 2,844,474 +0.28(+0.37%)
Feb 12, 2015 74.68 75.28 74.45 75.08 4,027,068 +0.37(+0.50%)
Feb 11, 2015 74.85 75.35 74.42 74.71 3,818,171 -0.13(-0.17%)
Feb 10, 2015 74.66 75.01 74.15 74.84 3,711,670 +0.46(+0.62%)
Feb 09, 2015 74.28 74.76 73.94 74.38 3,545,350 -0.16(-0.21%)
Feb 06, 2015 74.87 75.19 74.28 74.53 4,005,178 -0.58(-0.78%)
Feb 05, 2015 74.77 75.70 74.56 75.12 5,438,473 +0.69(+0.93%)
Feb 04, 2015 74.09 74.97 73.92 74.43 5,778,884 -0.03(-0.04%)
Feb 03, 2015 74.70 75.25 73.48 74.46 7,536,667 +0.33(+0.44%)
Feb 02, 2015 73.30 74.23 72.81 74.13 5,146,076 +0.96(+1.31%)
Jan 30, 2015 73.70 74.15 73.16 73.18 7,990,818 -1.17(-1.57%)
Jan 29, 2015 73.49 74.56 72.77 74.35 6,277,028 +0.83(+1.13%)
Jan 28, 2015 74.90 75.45 73.45 73.52 7,403,028 -1.15(-1.54%)
Jan 27, 2015 74.45 75.47 74.45 74.67 6,436,896 -1.11(-1.47%)
Jan 26, 2015 75.30 75.89 73.74 75.78 14,726,315 -0.43(-0.56%)
Jan 23, 2015 76.78 77.73 76.04 76.21 26,034,318 -8.38(-9.91%)
Jan 22, 2015 83.26 84.70 82.85 84.59 4,062,877 +1.90(+2.30%)
Jan 21, 2015 82.27 83.16 82.02 82.69 2,896,515 +0.27(+0.33%)
Jan 20, 2015 82.09 82.64 81.32 82.41 5,571,118 +0.75(+0.92%)
Jan 16, 2015 80.92 81.69 80.30 81.66 6,071,488 +0.75(+0.92%)
Jan 15, 2015 80.98 81.71 80.73 80.92 3,845,651 -0.06(-0.07%)
Jan 14, 2015 80.72 81.21 80.29 80.98 4,026,232 -0.55(-0.67%)
Jan 13, 2015 81.80 82.83 81.02 81.52 4,371,119 +0.35(+0.43%)
Jan 12, 2015 81.38 81.89 80.78 81.18 2,968,841 +0.03(+0.04%)
Jan 09, 2015 81.76 81.92 80.79 81.15 2,782,581 -0.60(-0.73%)
Jan 08, 2015 80.92 81.91 80.92 81.75 3,888,598 +1.44(+1.80%)
Jan 07, 2015 80.15 80.53 79.66 80.30 2,633,038 +0.74(+0.93%)
Jan 06, 2015 80.08 80.61 78.87 79.56 5,152,032 -0.53(-0.66%)
Jan 05, 2015 81.43 81.43 79.93 80.09 4,757,166 -1.64(-2.00%)
Jan 02, 2015 82.38 82.66 81.00 81.72 3,603,536 -0.58(-0.71%)
Dec 31, 2014 83.26 82.31 82.31 82.31 1,882,539 -0.72(-0.87%)
Dec 30, 2014 83.14 83.60 82.73 83.03 3,168,705 -0.23(-0.28%)
Dec 29, 2014 82.76 83.41 82.54 83.26 2,379,496 +0.39(+0.46%)
Dec 26, 2014 83.25 83.35 82.77 82.87 1,741,903 -0.36(-0.43%)
Dec 24, 2014 83.53 83.23 83.23 83.23 1,733,292 -0.03(-0.04%)
Dec 23, 2014 82.99 83.74 82.99 83.26 3,602,686 +0.33(+0.40%)
Dec 22, 2014 82.46 82.92 82.19 82.92 3,183,658 +0.77(+0.94%)
Dec 19, 2014 82.03 82.92 81.72 82.15 7,538,139 +0.02(+0.03%)
Dec 18, 2014 81.24 82.26 80.93 82.13 5,080,649 +1.76(+2.19%)
Dec 17, 2014 80.57 80.70 78.83 80.37 8,782,128 -0.95(-1.17%)
Dec 16, 2014 81.64 82.48 81.32 81.32 6,598,136 -0.68(-0.83%)
Dec 15, 2014 81.57 82.55 81.49 82.00 5,779,107 +0.56(+0.68%)
Dec 12, 2014 81.70 82.35 81.41 81.44 5,692,822 -0.47(-0.57%)
Dec 11, 2014 81.77 82.60 81.54 81.91 4,828,330 +0.42(+0.52%)
Dec 10, 2014 81.58 82.36 80.96 81.49 6,051,831 +0.02(+0.03%)
Dec 09, 2014 80.90 81.51 80.42 81.46 3,995,909 -0.13(-0.16%)
Dec 08, 2014 82.26 82.26 81.45 81.60 4,168,677 -0.57(-0.69%)
Dec 05, 2014 81.91 82.35 81.72 82.17 2,583,312 +0.41(+0.50%)
Dec 04, 2014 82.02 82.02 81.22 81.76 3,249,747 -0.35(-0.42%)
Dec 03, 2014 82.02 82.35 81.67 82.11 4,633,757 +0.36(+0.44%)
Dec 02, 2014 81.69 82.30 81.47 81.75 4,529,923 +0.46(+0.56%)
Dec 01, 2014 81.66 82.42 80.75 81.29 6,508,635 -0.10(-0.12%)
Nov 28, 2014 80.85 82.25 80.55 81.38 5,387,465 +2.18(+2.75%)
Nov 26, 2014 79.32 79.21 79.21 79.21 2,409,429 -0.10(-0.13%)
Nov 25, 2014 79.39 79.72 79.19 79.31 3,695,269 -0.10(-0.13%)
Nov 24, 2014 79.70 79.95 79.40 79.41 3,631,893 -0.07(-0.08%)
Nov 21, 2014 79.67 80.37 79.35 79.48 5,142,070 +0.47(+0.60%)
Nov 20, 2014 77.99 79.47 77.86 79.01 9,441,162 +0.79(+1.01%)
Nov 19, 2014 78.35 78.61 78.02 78.21 4,891,292 -0.29(-0.37%)
Nov 18, 2014 79.09 79.15 78.46 78.50 4,539,133 -0.33(-0.41%)
Nov 17, 2014 79.04 79.21 78.66 78.83 3,941,684 -0.27(-0.34%)
Nov 14, 2014 79.91 79.95 78.84 79.10 6,045,636 -0.71(-0.89%)
Nov 13, 2014 80.41 80.59 78.61 79.81 7,996,427 -0.12(-0.15%)
Nov 12, 2014 79.79 80.01 79.29 79.92 4,850,124 -0.10(-0.13%)
Nov 11, 2014 80.38 80.50 79.75 80.03 3,733,158 -0.21(-0.27%)
Nov 10, 2014 79.71 80.42 79.42 80.24 4,940,977 +0.53(+0.66%)
Nov 07, 2014 79.84 79.91 79.30 79.71 4,311,222 +0.03(+0.04%)
Nov 06, 2014 79.31 79.75 78.98 79.68 4,063,992 +0.55(+0.70%)
Nov 05, 2014 79.42 79.52 78.60 79.13 4,245,660 +0.34(+0.43%)
Nov 04, 2014 77.80 79.47 77.79 78.79 6,492,584 +1.06(+1.36%)
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.