United Parcel Service (NY: UPS )

167.96 USD -3.11 (-1.82%)
Official Closing Price Updated: 7:59 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 160.01 160.46 155.25 157.11 5,243,400 -4.25(-2.63%)
Oct 29, 2020 158.07 164.02 157.74 161.36 5,845,702 +5.58(+3.58%)
Oct 28, 2020 162.19 163.87 155.60 155.78 11,112,254 -15.06(-8.82%)
Oct 27, 2020 170.89 171.67 168.61 170.84 5,721,350 +2.84(+1.69%)
Oct 26, 2020 170.92 170.92 166.18 168.00 4,050,823 -3.90(-2.27%)
Oct 23, 2020 172.42 173.75 171.31 171.90 2,763,000 -1.09(-0.63%)
Oct 22, 2020 174.36 174.72 171.65 172.99 3,897,913 +0.26(+0.15%)
Oct 21, 2020 176.43 178.01 172.65 172.73 4,413,422 -2.15(-1.23%)
Oct 20, 2020 173.14 177.35 172.36 174.88 2,786,397 +2.78(+1.62%)
Oct 19, 2020 174.76 176.20 171.11 172.10 2,883,925 -2.34(-1.34%)
Oct 16, 2020 175.07 176.19 174.26 174.44 3,446,600 +0.40(+0.23%)
Oct 15, 2020 172.67 174.06 172.01 174.04 3,061,246 -0.95(-0.54%)
Oct 14, 2020 175.71 175.96 173.80 174.99 3,161,572 -0.34(-0.19%)
Oct 13, 2020 175.50 177.15 174.89 175.33 3,017,774 -1.21(-0.69%)
Oct 12, 2020 174.86 176.80 174.21 176.54 2,272,701 +1.85(+1.06%)
Oct 09, 2020 174.51 175.38 172.86 174.69 2,861,000 +0.48(+0.28%)
Oct 08, 2020 175.55 175.98 173.45 174.21 2,797,079 -0.78(-0.45%)
Oct 07, 2020 170.61 175.44 170.30 174.99 3,845,105 +5.64(+3.33%)
Oct 06, 2020 169.28 172.05 168.72 169.35 3,670,877 +0.19(+0.11%)
Oct 05, 2020 168.16 169.96 167.44 169.16 2,737,145 +2.20(+1.32%)
Oct 02, 2020 166.66 168.50 165.75 166.96 4,482,600 -0.69(-0.41%)
Oct 01, 2020 169.04 170.80 166.88 167.65 4,932,840 +1.02(+0.61%)
Sep 30, 2020 169.29 169.67 165.50 166.63 5,425,392 -1.87(-1.11%)
Sep 29, 2020 168.81 170.46 167.12 168.50 3,113,896 -0.40(-0.24%)
Sep 28, 2020 169.91 171.98 168.49 168.90 4,337,127 +2.78(+1.67%)
Sep 25, 2020 159.27 167.00 159.27 166.12 4,399,300 +5.71(+3.56%)
Sep 24, 2020 161.12 162.57 157.99 160.41 2,974,780 -1.14(-0.71%)
Sep 23, 2020 162.50 165.76 161.34 161.55 3,839,999 -0.34(-0.21%)
Sep 22, 2020 160.34 162.14 159.57 161.89 3,051,700 +0.83(+0.52%)
Sep 21, 2020 161.42 162.95 157.38 161.06 3,892,183 +1.40(+0.88%)
Sep 18, 2020 160.14 163.75 159.42 159.66 7,274,000 -0.09(-0.06%)
Sep 17, 2020 157.04 160.27 156.96 159.75 3,000,066 -0.12(-0.08%)
Sep 16, 2020 166.80 167.36 159.53 159.87 5,737,805 -1.66(-1.03%)
Sep 15, 2020 160.58 161.77 158.37 161.53 3,229,664 +1.39(+0.87%)
Sep 14, 2020 160.90 162.16 159.03 160.14 3,615,961 +1.27(+0.80%)
Sep 11, 2020 158.49 160.61 157.43 158.87 2,466,700 +0.98(+0.62%)
Sep 10, 2020 160.99 161.26 157.08 157.89 2,450,930 -1.91(-1.20%)
Sep 09, 2020 158.05 160.96 158.05 159.80 2,317,406 +3.35(+2.14%)
Sep 08, 2020 158.79 160.06 155.96 156.45 3,176,292 -4.33(-2.69%)
Sep 04, 2020 160.24 161.85 154.63 160.78 3,601,200 +2.76(+1.75%)
Sep 03, 2020 162.27 163.45 156.95 158.02 4,754,971 -7.76(-4.68%)
Sep 02, 2020 163.31 166.20 162.20 165.78 3,776,856 +3.13(+1.92%)
Sep 01, 2020 163.13 164.14 161.55 162.65 3,097,686 -0.97(-0.59%)
Aug 31, 2020 161.73 165.22 161.26 163.62 3,960,460 +1.26(+0.78%)
Aug 28, 2020 160.52 162.61 159.34 162.36 2,979,700 +2.15(+1.34%)
Aug 27, 2020 159.74 160.97 158.71 160.21 2,912,863 +1.31(+0.82%)
Aug 26, 2020 159.01 159.97 157.86 158.90 2,760,773 -0.14(-0.09%)
Aug 25, 2020 161.56 162.40 158.05 159.04 2,930,881 -1.31(-0.82%)
Aug 24, 2020 159.72 161.06 159.07 160.35 4,083,517 +1.32(+0.83%)
Aug 21, 2020 158.76 160.24 157.52 159.03 4,420,700 -0.52(-0.33%)
Aug 20, 2020 159.16 160.26 157.31 159.55 2,295,614 -0.79(-0.49%)
Aug 19, 2020 160.55 161.89 159.86 160.34 2,690,968 +0.35(+0.22%)
Aug 18, 2020 160.39 161.35 159.05 159.99 2,606,227 -0.31(-0.19%)
Aug 17, 2020 161.11 162.14 159.75 160.30 2,408,391 -0.44(-0.27%)
Aug 14, 2020 158.73 162.43 158.38 160.74 3,479,400 +1.45(+0.91%)
Aug 13, 2020 156.77 159.72 156.48 159.29 2,848,227 +1.50(+0.95%)
Aug 12, 2020 157.25 160.25 156.40 157.79 4,248,008 +1.94(+1.24%)
Aug 11, 2020 160.66 161.26 154.88 155.85 6,071,494 -3.74(-2.34%)
Aug 10, 2020 157.47 162.70 157.00 159.59 7,396,400 +2.69(+1.71%)
Aug 07, 2020 145.68 156.90 145.59 156.90 10,074,100 +11.43(+7.86%)
Aug 06, 2020 144.97 145.66 144.43 145.47 2,420,879 +0.39(+0.27%)
Aug 05, 2020 145.35 146.00 143.28 145.08 3,949,623 +0.36(+0.25%)
Aug 04, 2020 141.63 145.94 141.34 144.72 4,839,979 +2.54(+1.79%)
Aug 03, 2020 143.47 143.50 140.54 142.18 4,317,302 -0.58(-0.41%)
Jul 31, 2020 141.82 144.13 139.70 142.76 7,430,500 +1.30(+0.92%)
Jul 30, 2020 137.66 145.50 135.15 141.46 30,968,687 +17.78(+14.38%)
Jul 29, 2020 120.58 124.30 120.43 123.68 6,762,979 +4.06(+3.39%)
Jul 28, 2020 120.26 120.74 119.23 119.62 2,496,145 -1.39(-1.15%)
Jul 27, 2020 118.12 121.78 117.54 121.01 4,446,250 +2.66(+2.25%)
Jul 24, 2020 118.16 119.48 117.56 118.35 2,539,300 +0.21(+0.18%)
Jul 23, 2020 118.71 119.40 117.95 118.14 2,349,242 -0.58(-0.49%)
Jul 22, 2020 118.75 119.25 117.90 118.72 3,508,335 -0.32(-0.27%)
Jul 21, 2020 119.00 120.30 118.82 119.04 2,054,754 +0.69(+0.58%)
Jul 20, 2020 118.42 118.72 117.06 118.35 2,366,280 -0.20(-0.17%)
Jul 17, 2020 120.00 120.68 118.46 118.55 2,782,700 -1.19(-0.99%)
Jul 16, 2020 118.80 119.85 118.17 119.74 2,527,963 +0.53(+0.44%)
Jul 15, 2020 116.72 119.71 116.11 119.21 4,840,402 +3.88(+3.36%)
Jul 14, 2020 113.57 115.65 113.04 115.33 2,538,150 +1.57(+1.38%)
Jul 13, 2020 115.62 115.76 113.72 113.76 2,301,680 -1.31(-1.14%)
Jul 10, 2020 114.70 115.65 113.99 115.07 2,281,800 +0.62(+0.54%)
Jul 09, 2020 114.50 115.04 113.71 114.45 2,366,196 -0.02(-0.02%)
Jul 08, 2020 114.52 115.27 113.98 114.47 3,051,231 +0.02(+0.02%)
Jul 07, 2020 114.16 115.45 113.87 114.45 2,194,757 -0.91(-0.79%)
Jul 06, 2020 115.67 115.79 114.61 115.36 3,445,034 +1.00(+0.87%)
Jul 02, 2020 115.61 115.88 114.25 114.36 3,442,800 -0.06(-0.05%)
Jul 01, 2020 117.86 119.91 114.25 114.42 8,981,228 +3.24(+2.91%)
Jun 30, 2020 109.51 112.02 108.62 111.18 3,947,938 +1.70(+1.55%)
Jun 29, 2020 108.97 110.14 107.84 109.48 3,395,206 +2.16(+2.01%)
Jun 26, 2020 110.64 110.90 107.16 107.32 5,489,000 -3.20(-2.90%)
Jun 25, 2020 109.27 110.65 108.36 110.52 2,987,113 +1.02(+0.93%)
Jun 24, 2020 109.92 111.52 108.47 109.50 5,471,047 -1.11(-1.00%)
Jun 23, 2020 108.21 110.87 108.01 110.61 5,565,681 +3.71(+3.47%)
Jun 22, 2020 107.09 107.55 105.48 106.90 4,385,578 -0.87(-0.81%)
Jun 19, 2020 108.31 109.04 106.37 107.77 9,014,600 +0.19(+0.18%)
Jun 18, 2020 106.54 108.52 106.22 107.58 3,203,878 +0.59(+0.55%)
Jun 17, 2020 106.51 108.54 106.17 106.99 4,412,703 +1.16(+1.10%)
Jun 16, 2020 107.84 108.82 103.78 105.83 4,283,416 +0.19(+0.18%)
Jun 15, 2020 99.92 106.18 99.59 105.64 6,440,262 +4.16(+4.10%)
Jun 12, 2020 102.91 102.96 99.96 101.48 3,334,700 +1.01(+1.01%)
Jun 11, 2020 103.47 103.71 100.45 100.47 5,306,195 -6.16(-5.78%)
Jun 10, 2020 107.89 108.09 105.62 106.63 3,792,292 -1.20(-1.11%)
Jun 09, 2020 109.08 109.20 106.53 107.83 4,567,471 -2.62(-2.37%)
Jun 08, 2020 106.67 110.49 106.67 110.45 4,561,408 +3.80(+3.56%)
Jun 05, 2020 104.98 107.17 104.67 106.65 5,026,800 +3.45(+3.34%)
Jun 04, 2020 103.30 103.82 102.29 103.20 2,768,661 -0.45(-0.43%)
Jun 03, 2020 102.60 104.22 102.08 103.65 3,634,058 +2.48(+2.45%)
Jun 02, 2020 99.75 101.18 98.98 101.17 2,860,062 +1.89(+1.90%)
Jun 01, 2020 99.48 99.68 98.36 99.28 2,510,928 -0.43(-0.43%)
May 29, 2020 99.33 100.41 98.35 99.71 5,962,900 -0.01(-0.01%)
May 28, 2020 100.00 101.10 98.33 99.72 5,461,396 +0.10(+0.10%)
May 27, 2020 97.78 99.74 96.92 99.62 4,435,338 +2.55(+2.63%)
May 26, 2020 98.15 98.94 96.78 97.07 5,563,202 +0.35(+0.36%)
May 22, 2020 96.79 97.57 95.70 96.72 2,406,500 -0.59(-0.61%)
May 21, 2020 96.73 97.99 96.60 97.31 5,451,696 +0.13(+0.13%)
May 20, 2020 97.50 98.46 96.47 97.18 3,291,889 +0.75(+0.78%)
May 19, 2020 95.93 97.47 95.41 96.43 3,673,144 +0.33(+0.34%)
May 18, 2020 93.33 97.05 93.06 96.10 5,509,852 +5.07(+5.57%)
May 15, 2020 90.84 91.89 90.64 91.03 3,990,500 -0.66(-0.72%)
May 14, 2020 90.00 91.80 88.85 91.69 4,031,564 +0.95(+1.05%)
May 13, 2020 92.56 93.23 90.38 90.74 3,689,932 -2.11(-2.27%)
May 12, 2020 94.76 95.16 92.83 92.85 3,503,908 -1.06(-1.13%)
May 11, 2020 94.21 94.86 93.10 93.91 3,117,443 -0.92(-0.97%)
May 08, 2020 93.54 94.98 93.31 94.83 3,418,900 +2.00(+2.15%)
May 07, 2020 93.99 94.27 92.45 92.83 3,309,805 -0.10(-0.11%)
May 06, 2020 93.14 94.43 92.70 92.93 3,628,277 +0.22(+0.24%)
May 05, 2020 91.53 93.85 91.40 92.71 5,001,193 +2.27(+2.51%)
May 04, 2020 91.61 91.80 89.60 90.44 4,782,421 -1.46(-1.59%)
May 01, 2020 93.23 93.71 91.25 91.90 5,415,600 -2.76(-2.92%)
Apr 30, 2020 95.60 95.74 92.82 94.66 6,260,884 -1.45(-1.51%)
Apr 29, 2020 96.10 97.15 94.11 96.11 9,973,454 -0.32(-0.33%)
Apr 28, 2020 99.25 99.32 96.18 96.43 10,394,081 -6.12(-5.97%)
Apr 27, 2020 101.00 103.49 99.80 102.55 4,359,873 +2.37(+2.37%)
Apr 24, 2020 100.19 100.45 98.59 100.18 2,794,000 +0.73(+0.73%)
Apr 23, 2020 98.36 100.24 98.06 99.45 4,061,374 +1.84(+1.89%)
Apr 22, 2020 101.50 101.77 97.38 97.61 5,102,615 -3.01(-2.99%)
Apr 21, 2020 100.36 102.11 100.25 100.62 3,793,881 -0.58(-0.57%)
Apr 20, 2020 101.74 103.00 101.05 101.20 4,359,494 -1.55(-1.51%)
Apr 17, 2020 102.16 103.75 99.83 102.75 5,850,200 +0.53(+0.52%)
Apr 16, 2020 100.18 102.49 99.60 102.22 4,299,685 +2.30(+2.30%)
Apr 15, 2020 99.94 99.98 97.94 99.92 3,720,919 -1.48(-1.46%)
Apr 14, 2020 100.56 101.83 99.56 101.40 4,092,835 +2.98(+3.03%)
Apr 13, 2020 98.58 100.25 98.19 98.42 3,355,105 -0.27(-0.27%)
Apr 09, 2020 98.58 100.03 96.12 98.69 5,588,600 -0.10(-0.10%)
Apr 08, 2020 97.00 99.50 93.76 98.79 6,626,844 +5.88(+6.33%)
Apr 07, 2020 96.25 97.45 92.69 92.91 5,108,862 -2.77(-2.90%)
Apr 06, 2020 93.21 96.48 92.42 95.68 5,641,858 +5.68(+6.31%)
Apr 03, 2020 92.17 93.40 88.82 90.00 4,471,900 -3.04(-3.27%)
Apr 02, 2020 89.76 93.56 88.35 93.04 4,039,451 +2.65(+2.93%)
Apr 01, 2020 90.91 92.88 89.08 90.39 5,762,546 -3.03(-3.24%)
Mar 31, 2020 96.91 97.31 93.16 93.42 5,394,521 -4.42(-4.52%)
Mar 30, 2020 98.13 98.81 95.91 97.84 3,992,505 +0.32(+0.33%)
Mar 27, 2020 95.60 99.55 95.00 97.52 4,671,000 -2.26(-2.26%)
Mar 26, 2020 94.50 100.03 93.53 99.78 6,374,214 +5.28(+5.59%)
Mar 25, 2020 95.63 97.79 91.05 94.50 5,682,186 -0.76(-0.80%)
Mar 24, 2020 93.93 96.69 92.16 95.26 6,066,740 +3.36(+3.66%)
Mar 23, 2020 94.18 96.13 90.25 91.90 7,117,113 -1.56(-1.67%)
Mar 20, 2020 96.15 97.73 90.91 93.46 7,355,300 -2.79(-2.90%)
Mar 19, 2020 98.67 103.80 95.46 96.25 7,688,156 -3.01(-3.03%)
Mar 18, 2020 91.00 101.85 90.31 99.26 11,150,529 +2.47(+2.55%)
Mar 17, 2020 89.05 97.21 87.79 96.79 10,475,051 +9.73(+11.18%)
Mar 16, 2020 85.86 94.21 85.50 87.06 9,005,659 -7.17(-7.61%)
Mar 13, 2020 91.00 94.60 87.51 94.23 10,918,800 +8.06(+9.35%)
Mar 12, 2020 82.22 92.44 82.00 86.17 9,410,630 -1.82(-2.07%)
Mar 11, 2020 89.82 91.17 87.31 87.99 5,558,071 -4.83(-5.20%)
Mar 10, 2020 90.48 92.95 87.19 92.82 8,914,135 +5.64(+6.47%)
Mar 09, 2020 88.44 92.00 87.10 87.18 8,647,992 -6.82(-7.26%)
Mar 06, 2020 90.30 94.48 90.14 94.00 5,598,400 +1.01(+1.09%)
Mar 05, 2020 92.78 94.25 91.94 92.99 5,275,673 -2.83(-2.95%)
Mar 04, 2020 92.29 95.88 91.43 95.82 6,643,764 +4.52(+4.95%)
Mar 03, 2020 94.86 96.00 90.57 91.30 9,261,264 -1.45(-1.56%)
Mar 02, 2020 92.05 93.14 89.41 92.75 8,720,127 +2.26(+2.50%)
Feb 28, 2020 88.63 91.35 87.67 90.49 11,517,300 +0.25(+0.28%)
Feb 27, 2020 91.51 93.14 89.89 90.24 9,141,495 -3.49(-3.72%)
Feb 26, 2020 95.08 95.39 93.18 93.73 7,411,674 -0.17(-0.18%)
Feb 25, 2020 99.07 99.22 93.22 93.90 7,603,650 -4.59(-4.66%)
Feb 24, 2020 99.76 100.14 97.62 98.49 7,300,397 -4.45(-4.32%)
Feb 21, 2020 105.62 105.73 102.75 102.94 6,036,900 -3.54(-3.32%)
Feb 20, 2020 106.48 107.61 105.95 106.48 3,171,186 -0.28(-0.26%)
Feb 19, 2020 106.98 106.98 105.95 106.76 2,663,193 +0.34(+0.32%)
Feb 18, 2020 105.95 106.92 105.70 106.42 3,371,682 +0.47(+0.44%)
Feb 14, 2020 104.99 106.19 104.68 105.95 2,694,500 +0.71(+0.67%)
Feb 13, 2020 104.99 106.13 104.37 105.24 2,767,648 -0.30(-0.28%)
Feb 12, 2020 105.77 106.77 105.49 105.54 2,492,621 +0.67(+0.64%)
Feb 11, 2020 103.42 105.45 103.22 104.87 2,806,278 +1.80(+1.75%)
Feb 10, 2020 103.40 103.75 101.63 103.07 4,668,465 -0.05(-0.05%)
Feb 07, 2020 106.05 106.37 103.00 103.12 5,754,400 -3.39(-3.18%)
Feb 06, 2020 106.60 107.79 105.50 106.51 3,860,680 +0.47(+0.44%)
Feb 05, 2020 104.63 106.59 104.34 106.04 4,439,260 +2.66(+2.57%)
Feb 04, 2020 103.34 103.86 102.62 103.38 4,857,228 +1.35(+1.32%)
Feb 03, 2020 104.16 104.48 101.66 102.03 5,627,094 -1.49(-1.44%)
Jan 31, 2020 107.84 107.90 103.09 103.52 7,234,200 -4.48(-4.15%)
Jan 30, 2020 112.26 113.07 107.34 108.00 9,468,947 -7.76(-6.70%)
Jan 29, 2020 115.76 116.99 115.33 115.76 2,845,401 +0.39(+0.34%)
Jan 28, 2020 115.45 116.36 114.44 115.37 2,037,152 +0.45(+0.39%)
Jan 27, 2020 114.95 115.45 113.35 114.92 2,903,769 -1.74(-1.49%)
Jan 24, 2020 117.04 117.11 115.93 116.66 2,015,500 -0.27(-0.23%)
Jan 23, 2020 117.03 117.12 115.55 116.93 2,493,729 -0.33(-0.28%)
Jan 22, 2020 117.79 119.24 117.23 117.26 2,423,358 -0.13(-0.11%)
Jan 21, 2020 118.21 118.54 116.75 117.39 2,960,661 -1.21(-1.02%)
Jan 17, 2020 118.74 119.24 118.17 118.60 3,403,400 -0.01(-0.01%)
Jan 16, 2020 118.51 119.11 118.10 118.61 2,426,849 +0.68(+0.58%)
Jan 15, 2020 117.51 118.70 117.27 117.93 3,168,371 +0.66(+0.56%)
Jan 14, 2020 116.75 118.18 116.69 117.27 2,598,597 +0.52(+0.45%)
Jan 13, 2020 116.12 117.22 115.90 116.75 1,826,154 +0.88(+0.76%)
Jan 10, 2020 117.07 117.07 115.60 115.87 2,545,100 -1.06(-0.91%)
Jan 09, 2020 117.03 117.83 116.38 116.93 2,151,509 +0.27(+0.23%)
Jan 08, 2020 115.38 117.56 115.32 116.66 2,015,978 +0.66(+0.57%)
Jan 07, 2020 115.86 116.44 115.07 116.00 1,976,787 -0.20(-0.17%)
Jan 06, 2020 115.55 116.23 114.37 116.20 3,381,618 -0.52(-0.45%)
Jan 03, 2020 114.97 116.86 114.84 116.72 2,477,900 -0.07(-0.06%)
Jan 02, 2020 117.68 117.97 115.23 116.79 4,158,134 -0.27(-0.23%)
Dec 31, 2019 116.04 117.09 115.57 117.06 2,877,100 +0.62(+0.53%)
Dec 30, 2019 119.22 119.22 116.25 116.44 2,430,706 -2.50(-2.10%)
Dec 27, 2019 119.45 119.49 118.57 118.94 1,419,500 -0.10(-0.08%)
Dec 26, 2019 119.09 119.23 118.60 119.04 1,274,586 +0.71(+0.60%)
Dec 24, 2019 117.43 118.36 117.34 118.33 872,000 -0.61(-0.51%)
Dec 23, 2019 118.23 119.42 117.56 118.94 2,047,463 +1.54(+1.31%)
Dec 20, 2019 119.89 119.89 117.33 117.40 6,945,400 -1.16(-0.98%)
Dec 19, 2019 118.36 119.56 118.27 118.56 3,200,950 +0.61(+0.52%)
Dec 18, 2019 118.54 118.75 117.05 117.95 4,957,462 -2.34(-1.95%)
Dec 17, 2019 120.03 121.32 119.54 120.29 2,804,744 +1.17(+0.98%)
Dec 16, 2019 119.12 119.93 118.74 119.12 2,978,134 +0.50(+0.42%)
Dec 13, 2019 118.03 119.63 117.80 118.62 2,968,100 +1.67(+1.43%)
Dec 12, 2019 115.18 117.55 114.78 116.95 4,320,625 +0.16(+0.14%)
Dec 11, 2019 118.54 118.54 116.76 116.79 3,354,168 -1.75(-1.48%)
Dec 10, 2019 118.13 119.37 117.82 118.54 2,438,808 +0.40(+0.34%)
Dec 09, 2019 117.00 118.36 116.56 118.14 1,974,127 +0.61(+0.52%)
Dec 06, 2019 116.00 117.85 116.00 117.53 2,762,700 +2.52(+2.19%)
Dec 05, 2019 116.08 116.40 114.25 115.01 4,889,428 -1.46(-1.25%)
Dec 04, 2019 117.22 118.23 116.38 116.47 2,202,172 -0.46(-0.39%)
Dec 03, 2019 116.83 117.39 115.72 116.93 2,139,761 -1.29(-1.09%)
Dec 02, 2019 120.09 120.66 118.15 118.22 2,438,321 -1.51(-1.26%)
Nov 29, 2019 120.02 120.25 119.62 119.73 1,372,000 -0.14(-0.12%)
Nov 27, 2019 121.44 121.70 119.75 119.87 1,863,500 -1.73(-1.42%)
Nov 26, 2019 120.37 121.68 119.91 121.60 2,872,775 +1.30(+1.08%)
Nov 25, 2019 119.84 120.40 119.25 120.30 2,460,443 +0.98(+0.82%)
Nov 22, 2019 119.96 121.11 119.06 119.32 2,597,900 -0.20(-0.17%)
Nov 21, 2019 118.79 119.71 118.70 119.52 1,994,742 +0.51(+0.43%)
Nov 20, 2019 120.20 120.32 118.83 119.01 2,904,554 -1.53(-1.27%)
Nov 19, 2019 123.46 123.54 120.23 120.54 3,642,567 -2.23(-1.82%)
Nov 18, 2019 123.53 123.75 122.56 122.77 1,772,728 -0.96(-0.78%)
Nov 15, 2019 123.54 124.02 123.05 123.73 1,891,000 -0.35(-0.28%)
Nov 14, 2019 122.74 124.23 122.74 124.08 1,580,437 +1.06(+0.86%)
Nov 13, 2019 122.62 123.46 122.03 123.02 1,614,645 +0.01(+0.01%)
Nov 12, 2019 123.00 123.68 122.62 123.01 1,555,773 -0.13(-0.11%)
Nov 11, 2019 123.41 123.76 122.74 123.14 1,318,719 -1.16(-0.93%)
Nov 08, 2019 123.52 125.31 123.51 124.30 2,310,700 +0.81(+0.66%)
Nov 07, 2019 122.35 124.66 122.02 123.49 3,156,161 +1.54(+1.26%)
Nov 06, 2019 121.38 121.95 120.74 121.95 2,820,159 +0.56(+0.46%)
Nov 05, 2019 123.32 123.78 121.28 121.39 3,117,589 -1.63(-1.32%)
Nov 04, 2019 120.00 123.10 120.00 123.02 4,229,780 +3.51(+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.