Skip to main content

United Parcel Service (NY: UPS )

148.18 +0.85 (+0.58%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 101.74 101.99 99.62 100.97 4,809,749 -0.23(-0.23%)
Dec 31, 2019 100.32 101.23 99.91 101.20 3,327,966 +0.54(+0.53%)
Dec 30, 2019 103.07 103.07 100.50 100.67 2,811,618 -2.16(-2.10%)
Dec 27, 2019 103.27 103.30 102.51 102.83 1,641,948 -0.09(-0.08%)
Dec 26, 2019 102.96 103.08 102.53 102.91 1,474,324 +0.61(+0.60%)
Dec 24, 2019 101.52 102.33 101.44 102.30 1,008,649 -0.53(-0.51%)
Dec 23, 2019 102.21 103.24 101.63 102.83 2,368,318 +1.33(+1.31%)
Dec 20, 2019 103.65 103.65 101.43 101.50 8,033,804 -1.00(-0.98%)
Dec 19, 2019 102.33 103.36 102.25 102.50 3,702,566 +0.53(+0.52%)
Dec 18, 2019 102.48 102.66 101.19 101.97 5,734,339 -2.02(-1.95%)
Dec 17, 2019 103.77 104.88 103.34 103.99 3,244,271 +1.01(+0.98%)
Dec 16, 2019 102.98 103.68 102.65 102.98 3,444,833 +0.43(+0.42%)
Dec 13, 2019 102.04 103.42 101.84 102.55 3,433,227 +1.44(+1.43%)
Dec 12, 2019 99.58 101.62 99.23 101.11 4,997,704 +0.14(+0.14%)
Dec 11, 2019 102.48 102.48 100.94 100.97 3,879,795 -1.51(-1.48%)
Dec 10, 2019 102.13 103.20 101.86 102.48 2,820,990 +0.34(+0.34%)
Dec 09, 2019 101.15 102.33 100.77 102.14 2,283,489 +0.53(+0.52%)
Dec 06, 2019 100.28 101.88 100.28 101.61 3,195,639 +2.18(+2.19%)
Dec 05, 2019 100.35 100.63 98.77 99.43 5,655,644 -1.26(-1.25%)
Dec 04, 2019 101.34 102.21 100.61 100.69 2,547,271 -0.40(-0.39%)
Dec 03, 2019 101.00 101.49 100.04 101.09 2,475,080 -1.11(-1.09%)
Dec 02, 2019 103.82 104.31 102.14 102.20 2,820,427 -1.31(-1.26%)
Nov 29, 2019 103.76 103.96 103.41 103.51 1,587,004 -0.12(-0.12%)
Nov 27, 2019 104.99 105.21 103.53 103.63 2,155,526 -1.50(-1.42%)
Nov 26, 2019 104.06 105.19 103.67 105.13 3,322,963 +1.12(+1.08%)
Nov 25, 2019 103.60 104.09 103.09 104.00 2,846,015 +0.85(+0.82%)
Nov 22, 2019 103.71 104.70 102.93 103.16 3,005,013 -0.17(-0.17%)
Nov 21, 2019 102.70 103.49 102.62 103.33 2,307,335 +0.44(+0.43%)
Nov 20, 2019 103.92 104.02 102.73 102.89 3,359,722 -1.32(-1.27%)
Nov 19, 2019 106.73 106.80 103.94 104.21 4,213,389 -1.93(-1.82%)
Nov 18, 2019 106.79 106.98 105.95 106.14 2,050,529 -0.83(-0.78%)
Nov 15, 2019 106.80 107.22 106.38 106.97 2,187,336 +0.53(+0.50%)
Nov 14, 2019 105.29 106.57 105.29 106.44 1,842,359 +0.91(+0.86%)
Nov 13, 2019 105.19 105.91 104.68 105.53 1,882,213 +0.01(+0.01%)
Nov 12, 2019 105.51 106.10 105.19 105.52 1,813,608 -0.11(-0.11%)
Nov 11, 2019 105.86 106.17 105.29 105.63 1,537,267 -1.00(-0.93%)
Nov 08, 2019 105.96 107.50 105.95 106.63 2,693,647 +0.70(+0.66%)
Nov 07, 2019 104.96 106.94 104.67 105.93 3,679,225 +1.32(+1.26%)
Nov 06, 2019 104.12 104.61 103.58 104.61 3,287,538 +0.48(+0.46%)
Nov 05, 2019 105.79 106.18 104.04 104.13 3,634,260 -1.40(-1.33%)
Nov 04, 2019 102.94 105.60 102.94 105.53 4,930,773 +3.01(+2.94%)
Nov 01, 2019 99.90 102.58 99.60 102.52 4,863,184 +3.72(+3.77%)
Oct 31, 2019 99.54 100.26 98.23 98.80 3,443,850 -1.47(-1.46%)
Oct 30, 2019 100.25 100.37 98.72 100.26 2,817,948 -0.03(-0.02%)
Oct 29, 2019 100.06 100.92 99.76 100.29 3,342,439 +0.57(+0.57%)
Oct 28, 2019 99.58 100.61 99.49 99.72 2,017,138 +0.45(+0.46%)
Oct 25, 2019 97.79 99.48 97.68 99.27 3,152,594 +1.47(+1.50%)
Oct 24, 2019 98.48 99.08 97.30 97.80 3,472,618 -0.98(-0.99%)
Oct 23, 2019 98.99 99.57 98.36 98.78 4,281,045 -0.81(-0.82%)
Oct 22, 2019 99.36 99.99 95.89 99.59 9,708,926 -2.08(-2.04%)
Oct 21, 2019 100.97 102.30 100.88 101.67 3,841,909 +1.00(+1.00%)
Oct 18, 2019 101.60 101.77 100.39 100.67 3,171,479 -0.89(-0.88%)
Oct 17, 2019 101.06 102.01 100.94 101.56 2,592,196 +0.76(+0.76%)
Oct 16, 2019 99.64 100.83 99.64 100.80 2,635,436 +0.87(+0.88%)
Oct 15, 2019 99.59 101.36 99.36 99.92 3,082,872 +0.52(+0.53%)
Oct 14, 2019 99.46 100.08 99.09 99.40 2,288,943 -0.13(-0.13%)
Oct 11, 2019 100.26 101.21 99.41 99.53 3,604,664 +0.63(+0.64%)
Oct 10, 2019 97.83 99.02 97.64 98.89 2,612,446 +1.22(+1.25%)
Oct 09, 2019 97.79 98.22 97.06 97.67 2,979,302 +0.96(+0.99%)
Oct 08, 2019 98.14 98.14 96.45 96.71 4,051,110 -2.43(-2.45%)
Oct 07, 2019 100.11 100.39 99.02 99.14 3,355,090 -1.65(-1.63%)
Oct 04, 2019 99.63 100.88 99.45 100.79 2,720,692 +1.36(+1.37%)
Oct 03, 2019 98.99 99.91 97.80 99.42 3,581,598 +0.57(+0.57%)
Oct 02, 2019 98.56 99.49 98.09 98.86 4,585,763 -0.49(-0.49%)
Oct 01, 2019 103.15 103.54 98.52 99.35 5,036,177 -3.44(-3.35%)
Sep 30, 2019 102.07 102.94 102.08 102.79 3,235,214 +0.75(+0.73%)
Sep 27, 2019 102.08 102.51 101.51 102.04 2,862,911 +0.43(+0.42%)
Sep 26, 2019 102.08 102.08 100.93 101.61 2,344,557 -0.52(-0.50%)
Sep 25, 2019 101.42 102.85 101.18 102.12 3,734,662 +0.91(+0.90%)
Sep 24, 2019 102.27 102.91 100.73 101.22 3,754,016 -0.91(-0.89%)
Sep 23, 2019 102.77 103.70 102.00 102.12 3,582,356 -1.42(-1.37%)
Sep 20, 2019 102.79 103.73 102.31 103.54 6,206,336 +1.36(+1.33%)
Sep 19, 2019 103.46 103.59 102.00 102.19 4,371,450 -1.65(-1.59%)
Sep 18, 2019 102.19 104.06 101.84 103.83 4,800,868 -1.16(-1.10%)
Sep 17, 2019 104.42 105.10 103.85 104.99 2,376,353 -0.16(-0.15%)
Sep 16, 2019 104.71 105.48 104.14 105.14 2,674,634 -0.09(-0.08%)
Sep 13, 2019 105.68 105.90 104.94 105.23 3,622,150 +0.09(+0.09%)
Sep 12, 2019 105.36 106.05 104.50 105.14 2,593,085 -0.25(-0.24%)
Sep 11, 2019 105.02 105.43 103.98 105.39 2,839,923 +0.39(+0.37%)
Sep 10, 2019 103.97 105.06 103.60 105.00 3,579,069 +0.63(+0.61%)
Sep 09, 2019 103.80 104.82 103.18 104.36 3,360,035 +1.36(+1.32%)
Sep 06, 2019 104.24 104.56 102.73 103.01 2,467,263 -0.96(-0.92%)
Sep 05, 2019 102.94 105.12 102.94 103.97 3,327,979 +1.48(+1.45%)
Sep 04, 2019 101.71 102.89 101.60 102.48 3,185,828 +1.83(+1.82%)
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.