Skip to main content

United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 98.07 98.78 96.78 97.34 3,495,416 -1.45(-1.46%)
Oct 30, 2019 98.78 98.89 97.26 98.78 2,860,141 -0.03(-0.03%)
Oct 29, 2019 98.58 99.43 98.29 98.81 3,392,486 +0.56(+0.57%)
Oct 28, 2019 98.11 99.12 98.02 98.25 2,047,341 +0.45(+0.46%)
Oct 25, 2019 96.35 98.02 96.24 97.80 3,199,799 +1.45(+1.50%)
Oct 24, 2019 97.03 97.62 95.86 96.36 3,524,615 -0.96(-0.99%)
Oct 23, 2019 97.53 98.10 96.91 97.32 4,345,146 -0.80(-0.82%)
Oct 22, 2019 97.90 98.51 94.47 98.13 9,854,299 -2.04(-2.04%)
Oct 21, 2019 99.48 100.79 99.39 100.17 3,899,435 +0.99(+1.00%)
Oct 18, 2019 100.10 100.27 98.91 99.18 3,218,966 -0.88(-0.88%)
Oct 17, 2019 99.57 100.51 99.45 100.06 2,631,010 +0.75(+0.76%)
Oct 16, 2019 98.17 99.34 98.17 99.31 2,674,896 +0.86(+0.88%)
Oct 15, 2019 98.12 99.86 97.90 98.45 3,129,033 +0.52(+0.53%)
Oct 14, 2019 97.99 98.61 97.63 97.93 2,323,216 -0.13(-0.13%)
Oct 11, 2019 98.78 99.71 97.95 98.06 3,658,637 +0.63(+0.64%)
Oct 10, 2019 96.38 97.56 96.20 97.43 2,651,563 +1.20(+1.25%)
Oct 09, 2019 96.35 96.77 95.63 96.23 3,023,912 +0.95(+0.99%)
Oct 08, 2019 96.70 96.70 95.03 95.29 4,111,768 -2.39(-2.45%)
Oct 07, 2019 98.63 98.91 97.56 97.68 3,405,326 -1.62(-1.63%)
Oct 04, 2019 98.16 99.39 97.98 99.30 2,761,430 +1.34(+1.37%)
Oct 03, 2019 97.53 98.44 96.36 97.96 3,635,226 +0.56(+0.57%)
Oct 02, 2019 97.10 98.02 96.64 97.40 4,654,426 -0.48(-0.49%)
Oct 01, 2019 101.63 102.01 97.06 97.88 5,111,584 -3.39(-3.35%)
Sep 30, 2019 100.57 101.42 100.57 101.27 3,283,656 +0.73(+0.73%)
Sep 27, 2019 100.58 101.00 100.01 100.53 2,905,778 +0.42(+0.42%)
Sep 26, 2019 100.58 100.58 99.44 100.11 2,379,663 -0.51(-0.50%)
Sep 25, 2019 99.93 101.34 99.69 100.62 3,790,582 +0.90(+0.90%)
Sep 24, 2019 100.76 101.40 99.25 99.72 3,810,225 -0.90(-0.89%)
Sep 23, 2019 101.25 102.17 100.50 100.62 3,635,996 -1.40(-1.37%)
Sep 20, 2019 101.28 102.20 100.80 102.01 6,299,264 +1.34(+1.33%)
Sep 19, 2019 101.94 102.06 100.49 100.68 4,436,904 -1.62(-1.59%)
Sep 18, 2019 100.68 102.52 100.34 102.30 4,872,752 -1.14(-1.10%)
Sep 17, 2019 102.88 103.55 102.32 103.44 2,411,934 -0.15(-0.15%)
Sep 16, 2019 103.16 103.92 102.61 103.59 2,714,682 -0.08(-0.08%)
Sep 13, 2019 104.12 104.34 103.39 103.68 3,676,385 +0.09(+0.09%)
Sep 12, 2019 103.81 104.49 102.96 103.58 2,631,911 -0.25(-0.24%)
Sep 11, 2019 103.47 103.87 102.44 103.83 2,882,446 +0.38(+0.37%)
Sep 10, 2019 102.44 103.51 102.07 103.45 3,632,659 +0.63(+0.61%)
Sep 09, 2019 102.27 103.27 101.66 102.82 3,410,345 +1.33(+1.32%)
Sep 06, 2019 102.71 103.02 101.22 101.49 2,504,206 -0.95(-0.92%)
Sep 05, 2019 101.42 103.57 101.42 102.44 3,377,810 +1.46(+1.45%)
Sep 04, 2019 100.21 101.37 100.10 100.97 3,233,530 +1.81(+1.82%)
Sep 03, 2019 99.44 100.05 98.20 99.16 2,345,049 -1.12(-1.12%)
Aug 30, 2019 101.08 101.30 100.19 100.29 2,614,478 +0.25(+0.24%)
Aug 29, 2019 99.57 101.01 99.17 100.04 3,205,429 +1.72(+1.75%)
Aug 28, 2019 96.24 98.71 95.79 98.32 3,087,991 +1.86(+1.93%)
Aug 27, 2019 96.92 97.20 95.89 96.46 3,412,307 -0.19(-0.20%)
Aug 26, 2019 95.54 96.98 95.12 96.65 3,804,838 +2.60(+2.77%)
Aug 23, 2019 96.63 96.90 93.40 94.05 5,177,371 -3.33(-3.42%)
Aug 22, 2019 98.33 98.84 96.44 97.38 3,555,448 -0.60(-0.61%)
Aug 21, 2019 98.31 98.55 97.46 97.98 2,256,212 +0.75(+0.77%)
Aug 20, 2019 98.25 98.45 97.16 97.23 3,076,393 -1.48(-1.50%)
Aug 19, 2019 98.62 99.31 98.26 98.71 2,819,291 +1.26(+1.29%)
Aug 16, 2019 96.27 97.56 96.27 97.45 3,222,161 +1.99(+2.09%)
Aug 15, 2019 96.12 96.23 94.46 95.45 4,412,574 -0.12(-0.12%)
Aug 14, 2019 96.18 96.67 95.45 95.57 4,505,367 -1.50(-1.55%)
Aug 13, 2019 95.87 98.83 95.75 97.07 3,361,748 +0.80(+0.83%)
Aug 12, 2019 96.49 97.16 95.92 96.28 1,939,223 -0.73(-0.75%)
Aug 09, 2019 98.26 98.42 96.75 97.00 2,522,270 -1.51(-1.53%)
Aug 08, 2019 97.67 98.72 97.42 98.51 2,802,101 +1.79(+1.85%)
Aug 07, 2019 95.24 96.85 94.05 96.72 4,211,299 +0.34(+0.36%)
Aug 06, 2019 96.89 97.16 95.19 96.38 5,817,337 +0.13(+0.13%)
Aug 05, 2019 96.78 96.98 95.23 96.25 5,170,151 -1.97(-2.01%)
Aug 02, 2019 97.76 98.97 97.47 98.22 4,378,354 +0.18(+0.19%)
Aug 01, 2019 99.89 101.21 97.69 98.04 6,093,605 -2.09(-2.08%)
Jul 31, 2019 100.27 101.57 99.05 100.12 5,798,546 -0.28(-0.28%)
Jul 30, 2019 98.62 101.05 98.19 100.41 3,896,766 +0.89(+0.89%)
Jul 29, 2019 100.05 100.40 98.97 99.52 4,976,838 -1.53(-1.52%)
Jul 26, 2019 98.45 101.66 98.42 101.05 10,174,158 +1.95(+1.97%)
Jul 25, 2019 96.63 99.13 96.28 99.10 10,669,431 +3.23(+3.37%)
Jul 24, 2019 92.24 96.42 91.86 95.87 14,421,250 +7.64(+8.66%)
Jul 23, 2019 87.56 88.26 87.17 88.22 4,011,881 +1.06(+1.21%)
Jul 22, 2019 87.08 87.54 86.86 87.17 2,977,590 +0.59(+0.68%)
Jul 19, 2019 86.50 87.85 86.45 86.58 3,593,799 +0.43(+0.50%)
Jul 18, 2019 85.41 86.29 85.33 86.15 2,814,894 +0.48(+0.56%)
Jul 17, 2019 88.06 88.06 85.55 85.67 4,381,995 -2.83(-3.20%)
Jul 16, 2019 89.04 90.12 88.47 88.51 3,530,026 -0.15(-0.17%)
Jul 15, 2019 88.47 89.04 87.62 88.66 2,730,380 -0.10(-0.11%)
Jul 12, 2019 86.91 89.01 86.91 88.76 4,225,500 +2.16(+2.50%)
Jul 11, 2019 85.18 86.65 85.03 86.60 2,171,655 +1.43(+1.68%)
Jul 10, 2019 85.70 85.86 84.86 85.16 2,376,802 -0.09(-0.11%)
Jul 09, 2019 85.17 85.28 84.78 85.26 2,329,644 -0.16(-0.19%)
Jul 08, 2019 85.24 86.05 85.24 85.41 1,998,990 -0.42(-0.49%)
Jul 05, 2019 86.14 86.14 84.85 85.83 1,875,772 -0.65(-0.76%)
Jul 03, 2019 85.67 86.50 85.36 86.49 1,423,892 +1.01(+1.18%)
Jul 02, 2019 86.43 86.43 84.91 85.48 2,410,600 -0.81(-0.94%)
Jul 01, 2019 87.64 88.10 85.80 86.29 3,138,690 -0.25(-0.29%)
Jun 28, 2019 85.75 86.71 85.68 86.55 3,735,198 +1.32(+1.54%)
Jun 27, 2019 84.09 85.56 83.95 85.23 3,118,597 +1.45(+1.73%)
Jun 26, 2019 81.80 84.12 81.41 83.78 5,517,489 +2.38(+2.92%)
Jun 25, 2019 83.57 83.57 81.28 81.40 6,371,011 -2.17(-2.60%)
Jun 24, 2019 85.19 85.47 83.52 83.57 4,420,520 -2.05(-2.40%)
Jun 21, 2019 86.66 86.86 85.60 85.62 6,304,004 -1.03(-1.19%)
Jun 20, 2019 86.11 86.89 85.83 86.65 3,129,772 +1.54(+1.81%)
Jun 19, 2019 85.70 85.92 84.62 85.11 2,454,008 -0.49(-0.58%)
Jun 18, 2019 85.39 86.81 85.18 85.61 3,012,018 +0.63(+0.74%)
Jun 17, 2019 85.19 85.42 84.62 84.98 2,765,685 -0.18(-0.22%)
Jun 14, 2019 85.36 85.39 84.35 85.16 2,183,032 -0.34(-0.39%)
Jun 13, 2019 84.64 85.72 84.61 85.50 3,511,823 +1.36(+1.61%)
Jun 12, 2019 83.45 84.17 83.27 84.14 2,698,720 +0.33(+0.39%)
Jun 11, 2019 84.64 84.93 83.69 83.81 3,853,663 -0.07(-0.08%)
Jun 10, 2019 83.09 84.17 82.90 83.88 3,970,316 +1.56(+1.89%)
Jun 07, 2019 82.71 82.92 82.17 82.32 3,344,889 +0.19(+0.23%)
Jun 06, 2019 82.31 82.51 81.65 82.13 3,154,005 -0.18(-0.21%)
Jun 05, 2019 82.46 82.67 81.78 82.31 3,301,774 +0.46(+0.56%)
Jun 04, 2019 80.02 81.86 79.36 81.84 6,080,785 +2.96(+3.75%)
Jun 03, 2019 77.81 79.67 77.80 78.89 5,932,073 +1.01(+1.30%)
May 31, 2019 79.10 79.62 77.65 77.87 5,002,657 -2.37(-2.96%)
May 30, 2019 79.95 80.56 79.63 80.24 3,005,566 +0.82(+1.03%)
May 29, 2019 78.74 79.72 77.97 79.42 4,043,116 +0.59(+0.74%)
May 28, 2019 80.35 80.41 78.84 78.84 4,006,338 -1.49(-1.86%)
May 24, 2019 80.80 81.14 79.90 80.33 2,865,684 -0.27(-0.33%)
May 23, 2019 81.22 81.29 79.74 80.60 3,713,420 -1.11(-1.36%)
May 22, 2019 82.73 82.82 81.66 81.71 3,079,421 -1.60(-1.92%)
May 21, 2019 83.26 83.60 82.58 83.31 2,102,601 +0.75(+0.90%)
May 20, 2019 82.63 82.83 82.03 82.57 2,492,066 -0.74(-0.89%)
May 17, 2019 83.42 84.35 82.97 83.30 3,086,911 -0.80(-0.95%)
May 16, 2019 84.34 85.42 83.82 84.10 4,020,998 -0.19(-0.23%)
May 15, 2019 82.52 84.68 82.07 84.29 4,599,754 +1.48(+1.78%)
May 14, 2019 82.72 83.78 82.65 82.81 3,480,429 +0.34(+0.41%)
May 13, 2019 81.87 82.58 81.24 82.47 4,537,078 -1.06(-1.27%)
May 10, 2019 83.19 83.84 81.71 83.53 3,699,856 -0.10(-0.12%)
May 09, 2019 83.91 83.91 82.82 83.63 4,817,211 -0.91(-1.08%)
May 08, 2019 84.87 85.62 84.46 84.55 3,009,008 -0.20(-0.24%)
May 07, 2019 86.23 86.40 83.92 84.75 5,085,541 -2.10(-2.42%)
May 06, 2019 86.79 87.90 86.34 86.85 3,258,248 -1.69(-1.90%)
May 03, 2019 88.11 88.78 87.43 88.53 3,743,465 +0.95(+1.08%)
May 02, 2019 86.85 88.02 86.41 87.59 3,119,763 +0.74(+0.85%)
May 01, 2019 88.04 88.41 86.55 86.85 3,150,489 -1.33(-1.51%)
Apr 30, 2019 86.90 88.34 85.76 88.17 6,145,383 +1.15(+1.32%)
Apr 29, 2019 86.34 87.14 85.52 87.03 5,482,416 +0.74(+0.86%)
Apr 26, 2019 87.09 87.18 85.67 86.29 6,531,277 -0.98(-1.12%)
Apr 25, 2019 90.97 91.21 86.50 87.27 12,186,325 -7.72(-8.13%)
Apr 24, 2019 94.30 95.45 94.18 94.99 4,300,677 +0.69(+0.73%)
Apr 23, 2019 94.08 94.67 93.65 94.30 3,434,871 -0.02(-0.02%)
Apr 22, 2019 94.28 94.52 93.69 94.32 3,114,626 -0.44(-0.46%)
Apr 18, 2019 95.07 95.23 94.69 94.76 2,240,176 -0.28(-0.30%)
Apr 17, 2019 94.98 95.23 94.48 95.04 2,539,851 +0.46(+0.48%)
Apr 16, 2019 94.38 94.76 94.13 94.58 2,496,664 +0.25(+0.26%)
Apr 15, 2019 95.23 95.39 93.99 94.33 2,130,193 -0.68(-0.72%)
Apr 12, 2019 94.58 95.37 94.18 95.01 3,437,723 +0.81(+0.85%)
Apr 11, 2019 93.97 94.41 93.70 94.21 2,872,806 +0.34(+0.36%)
Apr 10, 2019 93.94 94.03 93.23 93.87 2,129,416 +0.14(+0.15%)
Apr 09, 2019 93.86 94.03 93.31 93.73 2,686,441 -0.88(-0.93%)
Apr 08, 2019 94.41 94.68 94.07 94.61 2,234,098 -0.30(-0.31%)
Apr 05, 2019 94.77 95.39 94.67 94.91 2,996,458 +0.30(+0.32%)
Apr 04, 2019 94.88 95.11 94.21 94.61 3,480,767 -0.32(-0.33%)
Apr 03, 2019 95.05 95.49 94.53 94.92 3,079,846 +0.56(+0.59%)
Apr 02, 2019 94.95 95.09 93.89 94.37 2,959,068 -0.62(-0.66%)
Apr 01, 2019 93.96 95.28 93.72 94.99 4,483,419 +2.23(+2.41%)
Mar 29, 2019 92.14 93.00 92.08 92.76 4,130,279 +1.20(+1.31%)
Mar 28, 2019 90.74 91.65 90.50 91.56 1,952,772 +1.10(+1.21%)
Mar 27, 2019 90.07 90.60 89.79 90.47 2,302,496 +0.47(+0.53%)
Mar 26, 2019 89.39 90.31 89.05 89.99 2,655,623 +1.25(+1.41%)
Mar 25, 2019 88.88 89.20 88.27 88.74 2,515,549 -0.37(-0.42%)
Mar 22, 2019 90.71 90.97 89.07 89.11 3,286,057 -2.03(-2.23%)
Mar 21, 2019 89.05 91.29 88.76 91.15 2,192,493 +1.56(+1.74%)
Mar 20, 2019 89.93 90.48 88.41 89.59 5,058,415 -2.02(-2.20%)
Mar 19, 2019 91.98 92.16 91.40 91.60 3,542,141 -0.28(-0.31%)
Mar 18, 2019 90.94 92.03 90.90 91.89 2,884,720 +0.97(+1.07%)
Mar 15, 2019 92.02 92.35 90.83 90.91 5,871,969 -1.13(-1.23%)
Mar 14, 2019 92.28 92.29 91.38 92.04 3,059,311 +0.02(+0.02%)
Mar 13, 2019 91.08 92.75 90.96 92.03 4,004,011 +1.54(+1.70%)
Mar 12, 2019 90.55 91.18 90.17 90.49 3,071,380 +0.15(+0.17%)
Mar 11, 2019 88.71 90.42 88.65 90.34 3,569,240 +1.78(+2.02%)
Mar 08, 2019 88.15 88.60 87.11 88.56 3,190,889 -0.15(-0.17%)
Mar 07, 2019 90.19 90.51 88.17 88.71 4,794,208 -1.65(-1.83%)
Mar 06, 2019 91.17 91.32 89.93 90.36 3,227,824 -0.93(-1.02%)
Mar 05, 2019 91.22 92.02 90.49 91.29 3,795,706 -0.42(-0.46%)
Mar 04, 2019 93.57 93.72 91.15 91.71 3,289,912 -1.37(-1.47%)
Mar 01, 2019 92.09 93.28 91.60 93.08 4,703,093 +1.60(+1.75%)
Feb 28, 2019 91.93 92.22 91.30 91.48 3,425,526 -0.77(-0.84%)
Feb 27, 2019 92.08 92.31 91.66 92.25 3,157,211 +0.07(+0.08%)
Feb 26, 2019 91.91 92.89 91.87 92.18 3,526,812 +0.15(+0.16%)
Feb 25, 2019 91.23 92.33 91.02 92.03 3,749,697 +1.21(+1.33%)
Feb 22, 2019 92.07 92.07 88.75 90.81 4,964,077 -1.15(-1.25%)
Feb 21, 2019 91.15 92.39 91.10 91.97 2,742,330 +0.57(+0.62%)
Feb 20, 2019 91.28 91.47 90.85 91.40 4,066,973 +0.25(+0.27%)
Feb 19, 2019 91.26 91.96 90.66 91.15 3,230,928 -0.08(-0.09%)
Feb 15, 2019 91.28 92.12 90.20 91.23 5,193,147 -0.77(-0.83%)
Feb 14, 2019 91.68 92.30 91.02 92.00 2,867,209 -0.17(-0.19%)
Feb 13, 2019 91.34 92.21 90.91 92.17 3,319,397 +1.11(+1.22%)
Feb 12, 2019 90.16 91.17 90.16 91.06 3,501,825 +1.42(+1.59%)
Feb 11, 2019 89.05 89.71 88.78 89.64 3,359,183 +0.68(+0.77%)
Feb 08, 2019 88.37 88.97 87.84 88.95 3,586,132 +0.13(+0.15%)
Feb 07, 2019 89.16 89.65 88.37 88.82 4,125,054 -0.72(-0.81%)
Feb 06, 2019 88.42 89.56 88.19 89.55 5,457,039 +0.95(+1.08%)
Feb 05, 2019 87.89 88.63 87.26 88.59 4,484,652 +0.89(+1.01%)
Feb 04, 2019 87.23 87.71 86.75 87.70 3,860,745 +0.40(+0.46%)
Feb 01, 2019 87.00 87.64 86.62 87.30 4,285,008 +0.57(+0.65%)
Jan 31, 2019 86.82 88.87 84.55 86.73 8,904,399 +3.46(+4.16%)
Jan 30, 2019 83.84 83.98 82.49 83.27 4,869,457 -0.09(-0.11%)
Jan 29, 2019 82.59 83.38 82.11 83.36 2,684,417 +0.80(+0.97%)
Jan 28, 2019 82.18 82.80 81.39 82.56 3,799,019 -0.41(-0.50%)
Jan 25, 2019 82.87 83.72 82.29 82.97 4,187,061 +0.93(+1.13%)
Jan 24, 2019 82.59 82.82 81.33 82.04 3,411,617 -1.00(-1.21%)
Jan 23, 2019 84.79 84.86 81.66 83.05 5,557,367 -1.45(-1.71%)
Jan 22, 2019 83.52 84.76 83.24 84.49 6,797,806 +0.89(+1.06%)
Jan 18, 2019 82.64 83.83 82.38 83.61 5,163,495 +1.66(+2.03%)
Jan 17, 2019 79.78 82.00 79.66 81.94 4,807,181 +2.13(+2.67%)
Jan 16, 2019 80.56 81.43 79.71 79.81 5,421,268 -0.47(-0.58%)
Jan 15, 2019 81.58 81.58 79.67 80.28 5,775,319 -1.30(-1.59%)
Jan 14, 2019 80.09 82.00 79.52 81.58 5,749,234 +1.01(+1.26%)
Jan 11, 2019 80.88 81.43 80.08 80.57 6,419,796 -0.82(-1.01%)
Jan 10, 2019 80.15 81.58 79.70 81.39 2,955,693 +0.81(+1.01%)
Jan 09, 2019 80.31 80.92 79.95 80.58 4,437,349 +0.41(+0.51%)
Jan 08, 2019 81.02 81.56 79.43 80.17 3,659,828 +0.01(+0.01%)
Jan 07, 2019 80.22 80.77 79.15 80.16 4,610,090 -0.27(-0.34%)
Jan 04, 2019 79.15 80.59 78.86 80.43 4,067,726 +2.71(+3.48%)
Jan 03, 2019 79.38 79.53 77.51 77.72 3,287,237 -2.27(-2.84%)
Jan 02, 2019 79.10 80.12 78.82 79.99 4,006,946 -0.26(-0.33%)
Dec 31, 2018 79.71 80.28 79.36 80.26 3,228,369 +0.82(+1.04%)
Dec 28, 2018 80.79 81.32 79.11 79.43 3,611,773 -1.03(-1.28%)
Dec 27, 2018 78.37 80.46 77.42 80.46 5,262,048 +0.96(+1.21%)
Dec 26, 2018 74.74 79.64 74.01 79.50 7,605,809 +5.53(+7.48%)
Dec 24, 2018 76.55 76.82 73.97 73.97 3,315,379 -2.97(-3.86%)
Dec 21, 2018 76.98 78.41 76.66 76.94 9,587,404 -0.36(-0.47%)
Dec 20, 2018 77.75 78.82 76.27 77.30 6,283,323 -0.31(-0.40%)
Dec 19, 2018 77.11 81.10 76.74 77.62 7,686,931 -2.44(-3.04%)
Dec 18, 2018 80.54 81.52 79.57 80.05 4,134,946 +0.34(+0.42%)
Dec 17, 2018 80.97 81.33 79.29 79.71 5,649,842 -1.47(-1.81%)
Dec 14, 2018 82.18 82.32 80.26 81.19 5,507,647 -1.74(-2.10%)
Dec 13, 2018 83.38 83.81 82.08 82.93 4,241,718 -0.35(-0.42%)
Dec 12, 2018 86.13 86.32 83.25 83.28 5,411,662 -1.95(-2.29%)
Dec 11, 2018 87.05 87.56 84.17 85.24 2,789,386 -0.67(-0.79%)
Dec 10, 2018 86.12 86.81 83.02 85.91 4,852,261 -0.76(-0.87%)
Dec 07, 2018 88.90 89.97 85.97 86.67 3,854,940 -2.24(-2.52%)
Dec 06, 2018 87.34 88.95 86.72 88.91 5,187,526 +1.05(+1.19%)
Dec 04, 2018 93.48 93.63 87.10 87.86 8,343,620 -6.99(-7.37%)
Dec 03, 2018 95.97 96.52 93.63 94.85 4,276,898 -0.02(-0.02%)
Nov 30, 2018 93.60 94.99 93.14 94.87 4,331,308 +1.67(+1.79%)
Nov 29, 2018 93.08 93.75 92.46 93.20 2,382,216 -0.24(-0.26%)
Nov 28, 2018 91.87 93.50 91.28 93.44 2,757,655 +1.68(+1.83%)
Nov 27, 2018 90.61 91.80 90.21 91.76 2,349,999 +0.72(+0.79%)
Nov 26, 2018 90.44 91.28 89.73 91.04 4,131,728 +1.60(+1.79%)
Nov 23, 2018 89.56 90.50 89.08 89.44 1,015,685 -0.07(-0.07%)
Nov 21, 2018 89.51 89.51 89.51 0 +0.21(+0.24%)
Nov 20, 2018 90.76 91.17 88.90 89.29 4,235,553 -2.29(-2.50%)
Nov 19, 2018 90.61 92.09 90.43 91.58 3,553,779 +0.99(+1.09%)
Nov 16, 2018 90.06 91.17 89.54 90.59 3,140,022 +0.45(+0.50%)
Nov 15, 2018 88.93 90.58 87.65 90.14 4,048,104 +0.78(+0.87%)
Nov 14, 2018 90.15 91.46 88.44 89.36 3,632,338 +0.08(+0.09%)
Nov 13, 2018 88.20 90.20 88.14 89.28 4,384,521 +1.37(+1.56%)
Nov 12, 2018 89.57 90.14 87.72 87.91 2,216,955 -1.46(-1.63%)
Nov 09, 2018 91.31 91.51 89.14 89.37 4,138,032 -1.62(-1.78%)
Nov 08, 2018 90.46 91.36 90.38 91.00 3,144,638 +0.30(+0.33%)
Nov 07, 2018 89.15 90.85 88.15 90.69 4,557,515 +2.02(+2.28%)
Nov 06, 2018 87.13 88.87 86.88 88.67 3,164,935 +1.49(+1.71%)
Nov 05, 2018 86.85 87.69 86.53 87.18 2,996,916 +0.68(+0.78%)
Nov 02, 2018 87.41 87.87 86.08 86.50 3,497,066 -1.25(-1.42%)
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.