Skip to main content

United Parcel Service (NY: UPS )

131.08 +0.43 (+0.33%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 98.10 98.81 96.80 97.36 3,494,615 -1.45(-1.46%)
Oct 30, 2019 98.80 98.91 97.29 98.81 2,859,486 -0.03(-0.03%)
Oct 29, 2019 98.60 99.45 98.31 98.83 3,391,709 +0.56(+0.57%)
Oct 28, 2019 98.13 99.15 98.05 98.27 2,046,872 +0.45(+0.46%)
Oct 25, 2019 96.37 98.04 96.26 97.83 3,199,065 +1.45(+1.50%)
Oct 24, 2019 97.05 97.64 95.88 96.38 3,523,807 -0.96(-0.99%)
Oct 23, 2019 97.56 98.12 96.93 97.34 4,344,150 -0.80(-0.82%)
Oct 22, 2019 97.92 98.54 94.50 98.15 9,852,040 -2.05(-2.04%)
Oct 21, 2019 99.50 100.81 99.42 100.19 3,898,541 +0.99(+1.00%)
Oct 18, 2019 100.13 100.30 98.93 99.20 3,218,229 -0.88(-0.88%)
Oct 17, 2019 99.59 100.53 99.47 100.08 2,630,407 +0.75(+0.76%)
Oct 16, 2019 98.19 99.36 98.19 99.33 2,674,283 +0.86(+0.88%)
Oct 15, 2019 98.14 99.88 97.92 98.47 3,128,316 +0.52(+0.53%)
Oct 14, 2019 98.01 98.63 97.65 97.95 2,322,683 -0.13(-0.13%)
Oct 11, 2019 98.81 99.74 97.97 98.08 3,657,799 +0.63(+0.64%)
Oct 10, 2019 96.41 97.58 96.22 97.45 2,650,955 +1.20(+1.25%)
Oct 09, 2019 96.37 96.80 95.65 96.25 3,023,219 +0.95(+0.99%)
Oct 08, 2019 96.72 96.72 95.05 95.31 4,110,825 -2.39(-2.45%)
Oct 07, 2019 98.65 98.93 97.58 97.70 3,404,545 -1.62(-1.63%)
Oct 04, 2019 98.18 99.42 98.00 99.32 2,760,797 +1.34(+1.37%)
Oct 03, 2019 97.56 98.46 96.38 97.98 3,634,392 +0.56(+0.57%)
Oct 02, 2019 97.12 98.05 96.66 97.42 4,653,359 -0.48(-0.49%)
Oct 01, 2019 101.66 102.04 97.09 97.90 5,110,413 -3.39(-3.35%)
Sep 30, 2019 100.59 101.44 100.59 101.29 3,282,903 +0.73(+0.73%)
Sep 27, 2019 100.60 101.02 100.03 100.56 2,905,112 +0.42(+0.42%)
Sep 26, 2019 100.60 100.60 99.47 100.13 2,379,117 -0.51(-0.50%)
Sep 25, 2019 99.95 101.36 99.71 100.64 3,789,713 +0.90(+0.90%)
Sep 24, 2019 100.78 101.42 99.27 99.75 3,809,352 -0.90(-0.89%)
Sep 23, 2019 101.28 102.20 100.52 100.64 3,635,162 -1.39(-1.37%)
Sep 20, 2019 101.30 102.22 100.83 102.04 6,297,821 +1.34(+1.33%)
Sep 19, 2019 101.96 102.09 100.52 100.70 4,435,887 -1.62(-1.59%)
Sep 18, 2019 100.70 102.54 100.36 102.32 4,871,635 -1.14(-1.10%)
Sep 17, 2019 102.90 103.58 102.34 103.47 2,411,381 -0.15(-0.15%)
Sep 16, 2019 103.19 103.95 102.63 103.62 2,714,060 -0.08(-0.08%)
Sep 13, 2019 104.14 104.36 103.41 103.70 3,675,542 +0.09(+0.09%)
Sep 12, 2019 103.83 104.51 102.98 103.61 2,631,308 -0.25(-0.24%)
Sep 11, 2019 103.50 103.90 102.47 103.85 2,881,785 +0.38(+0.37%)
Sep 10, 2019 102.46 103.53 102.10 103.47 3,631,827 +0.63(+0.61%)
Sep 09, 2019 102.29 103.30 101.68 102.85 3,409,563 +1.34(+1.32%)
Sep 06, 2019 102.73 103.04 101.24 101.51 2,503,632 -0.95(-0.92%)
Sep 05, 2019 101.44 103.59 101.44 102.46 3,377,036 +1.46(+1.45%)
Sep 04, 2019 100.24 101.39 100.13 101.00 3,232,789 +1.81(+1.82%)
Sep 03, 2019 99.47 100.08 98.22 99.19 2,344,511 -1.12(-1.12%)
Aug 30, 2019 101.10 101.32 100.21 100.31 2,613,879 +0.25(+0.24%)
Aug 29, 2019 99.59 101.03 99.20 100.07 3,204,694 +1.72(+1.75%)
Aug 28, 2019 96.26 98.73 95.81 98.34 3,087,283 +1.86(+1.93%)
Aug 27, 2019 96.94 97.22 95.92 96.48 3,411,525 -0.19(-0.20%)
Aug 26, 2019 95.56 97.01 95.14 96.68 3,803,966 +2.60(+2.77%)
Aug 23, 2019 96.65 96.92 93.42 94.07 5,176,184 -3.33(-3.42%)
Aug 22, 2019 98.35 98.86 96.47 97.40 3,554,633 -0.60(-0.61%)
Aug 21, 2019 98.33 98.57 97.48 98.00 2,255,695 +0.75(+0.77%)
Aug 20, 2019 98.27 98.47 97.18 97.25 3,075,688 -1.48(-1.50%)
Aug 19, 2019 98.64 99.33 98.28 98.73 2,818,645 +1.26(+1.29%)
Aug 16, 2019 96.29 97.58 96.29 97.47 3,221,423 +2.00(+2.09%)
Aug 15, 2019 96.15 96.26 94.48 95.48 4,411,563 -0.12(-0.12%)
Aug 14, 2019 96.20 96.69 95.48 95.59 4,504,335 -1.50(-1.55%)
Aug 13, 2019 95.90 98.85 95.77 97.09 3,360,978 +0.80(+0.83%)
Aug 12, 2019 96.51 97.19 95.95 96.30 1,938,779 -0.73(-0.75%)
Aug 09, 2019 98.28 98.44 96.77 97.03 2,521,692 -1.51(-1.53%)
Aug 08, 2019 97.69 98.74 97.45 98.54 2,801,459 +1.79(+1.85%)
Aug 07, 2019 95.26 96.87 94.07 96.74 4,210,335 +0.34(+0.36%)
Aug 06, 2019 96.91 97.18 95.22 96.40 5,816,004 +0.13(+0.13%)
Aug 05, 2019 96.80 97.00 95.25 96.27 5,168,966 -1.97(-2.01%)
Aug 02, 2019 97.78 98.99 97.49 98.24 4,377,351 +0.18(+0.19%)
Aug 01, 2019 99.91 101.23 97.71 98.06 6,092,209 -2.09(-2.08%)
Jul 31, 2019 100.30 101.59 99.07 100.14 5,797,217 -0.29(-0.28%)
Jul 30, 2019 98.64 101.07 98.21 100.43 3,895,873 +0.89(+0.89%)
Jul 29, 2019 100.07 100.42 99.00 99.54 4,975,698 -1.53(-1.52%)
Jul 26, 2019 98.48 101.68 98.44 101.08 10,171,827 +1.95(+1.97%)
Jul 25, 2019 96.65 99.16 96.30 99.12 10,666,987 +3.24(+3.37%)
Jul 24, 2019 92.27 96.44 91.88 95.89 14,417,946 +7.64(+8.66%)
Jul 23, 2019 87.58 88.28 87.19 88.24 4,010,962 +1.06(+1.21%)
Jul 22, 2019 87.10 87.56 86.88 87.19 2,976,907 +0.59(+0.68%)
Jul 19, 2019 86.52 87.87 86.47 86.60 3,592,976 +0.43(+0.50%)
Jul 18, 2019 85.43 86.31 85.35 86.17 2,814,249 +0.48(+0.56%)
Jul 17, 2019 88.08 88.08 85.57 85.69 4,380,991 -2.83(-3.20%)
Jul 16, 2019 89.06 90.14 88.49 88.53 3,529,217 -0.15(-0.17%)
Jul 15, 2019 88.49 89.06 87.64 88.68 2,729,755 -0.10(-0.11%)
Jul 12, 2019 86.93 89.03 86.93 88.78 4,224,532 +2.16(+2.50%)
Jul 11, 2019 85.20 86.67 85.05 86.62 2,171,158 +1.43(+1.68%)
Jul 10, 2019 85.72 85.88 84.88 85.18 2,376,257 -0.09(-0.11%)
Jul 09, 2019 85.19 85.30 84.80 85.27 2,329,110 -0.16(-0.19%)
Jul 08, 2019 85.26 86.07 85.26 85.43 1,998,532 -0.42(-0.49%)
Jul 05, 2019 86.16 86.16 84.87 85.85 1,875,343 -0.65(-0.76%)
Jul 03, 2019 85.69 86.52 85.38 86.51 1,423,566 +1.01(+1.18%)
Jul 02, 2019 86.45 86.45 84.93 85.50 2,410,048 -0.81(-0.94%)
Jul 01, 2019 87.66 88.12 85.82 86.31 3,137,971 -0.25(-0.29%)
Jun 28, 2019 85.77 86.73 85.70 86.57 3,734,342 +1.32(+1.54%)
Jun 27, 2019 84.11 85.58 83.97 85.25 3,117,883 +1.45(+1.73%)
Jun 26, 2019 81.82 84.14 81.43 83.80 5,516,225 +2.38(+2.92%)
Jun 25, 2019 83.59 83.59 81.30 81.42 6,369,551 -2.17(-2.60%)
Jun 24, 2019 85.21 85.49 83.54 83.59 4,419,507 -2.05(-2.40%)
Jun 21, 2019 86.68 86.88 85.62 85.64 6,302,560 -1.03(-1.19%)
Jun 20, 2019 86.13 86.91 85.84 86.67 3,129,055 +1.54(+1.81%)
Jun 19, 2019 85.72 85.94 84.64 85.13 2,453,446 -0.49(-0.58%)
Jun 18, 2019 85.41 86.83 85.20 85.63 3,011,328 +0.63(+0.74%)
Jun 17, 2019 85.21 85.44 84.64 85.00 2,765,051 -0.18(-0.22%)
Jun 14, 2019 85.38 85.41 84.37 85.18 2,182,531 -0.34(-0.39%)
Jun 13, 2019 84.66 85.74 84.63 85.52 3,511,019 +1.36(+1.61%)
Jun 12, 2019 83.47 84.19 83.29 84.16 2,698,102 +0.33(+0.39%)
Jun 11, 2019 84.65 84.95 83.71 83.83 3,852,780 -0.07(-0.08%)
Jun 10, 2019 83.11 84.19 82.92 83.90 3,969,407 +1.56(+1.89%)
Jun 07, 2019 82.73 82.94 82.19 82.34 3,344,123 +0.19(+0.23%)
Jun 06, 2019 82.33 82.53 81.67 82.15 3,153,283 -0.18(-0.21%)
Jun 05, 2019 82.48 82.69 81.80 82.32 3,301,017 +0.46(+0.56%)
Jun 04, 2019 80.04 81.88 79.37 81.86 6,079,392 +2.96(+3.75%)
Jun 03, 2019 77.82 79.69 77.81 78.90 5,930,714 +1.01(+1.30%)
May 31, 2019 79.11 79.63 77.66 77.89 5,001,511 -2.37(-2.96%)
May 30, 2019 79.97 80.58 79.65 80.26 3,004,878 +0.82(+1.03%)
May 29, 2019 78.76 79.73 77.99 79.44 4,042,189 +0.59(+0.74%)
May 28, 2019 80.37 80.43 78.85 78.85 4,005,420 -1.49(-1.86%)
May 24, 2019 80.82 81.16 79.91 80.35 2,865,028 -0.27(-0.33%)
May 23, 2019 81.24 81.31 79.76 80.61 3,712,569 -1.11(-1.36%)
May 22, 2019 82.75 82.84 81.68 81.73 3,078,715 -1.60(-1.92%)
May 21, 2019 83.28 83.62 82.60 83.33 2,102,120 +0.75(+0.90%)
May 20, 2019 82.65 82.85 82.05 82.58 2,491,495 -0.74(-0.89%)
May 17, 2019 83.44 84.37 82.99 83.32 3,086,203 -0.80(-0.95%)
May 16, 2019 84.36 85.44 83.84 84.12 4,020,076 -0.19(-0.23%)
May 15, 2019 82.54 84.70 82.09 84.31 4,598,700 +1.48(+1.78%)
May 14, 2019 82.74 83.80 82.67 82.83 3,479,632 +0.34(+0.41%)
May 13, 2019 81.88 82.60 81.26 82.49 4,536,038 -1.06(-1.27%)
May 10, 2019 83.20 83.86 81.73 83.55 3,699,008 -0.10(-0.12%)
May 09, 2019 83.93 83.93 82.84 83.65 4,816,107 -0.91(-1.08%)
May 08, 2019 84.89 85.64 84.48 84.57 3,008,319 -0.20(-0.24%)
May 07, 2019 86.25 86.42 83.94 84.77 5,084,375 -2.10(-2.42%)
May 06, 2019 86.81 87.92 86.36 86.87 3,257,501 -1.69(-1.90%)
May 03, 2019 88.13 88.80 87.45 88.55 3,742,607 +0.95(+1.08%)
May 02, 2019 86.87 88.04 86.43 87.61 3,119,048 +0.74(+0.85%)
May 01, 2019 88.06 88.43 86.57 86.87 3,149,767 -1.33(-1.51%)
Apr 30, 2019 86.92 88.36 85.78 88.19 6,143,974 +1.15(+1.32%)
Apr 29, 2019 86.36 87.16 85.54 87.05 5,481,160 +0.74(+0.86%)
Apr 26, 2019 87.11 87.20 85.69 86.31 6,529,780 -0.98(-1.12%)
Apr 25, 2019 90.99 91.23 86.52 87.29 12,183,532 -7.72(-8.13%)
Apr 24, 2019 94.32 95.47 94.20 95.01 4,299,691 +0.69(+0.73%)
Apr 23, 2019 94.11 94.70 93.67 94.32 3,434,083 -0.02(-0.02%)
Apr 22, 2019 94.31 94.54 93.71 94.34 3,113,913 -0.44(-0.46%)
Apr 18, 2019 95.09 95.25 94.71 94.78 2,239,662 -0.28(-0.30%)
Apr 17, 2019 95.00 95.25 94.50 95.06 2,539,269 +0.46(+0.48%)
Apr 16, 2019 94.40 94.78 94.15 94.60 2,496,092 +0.25(+0.26%)
Apr 15, 2019 95.25 95.41 94.01 94.36 2,129,705 -0.68(-0.72%)
Apr 12, 2019 94.60 95.39 94.20 95.04 3,436,935 +0.81(+0.85%)
Apr 11, 2019 93.99 94.43 93.72 94.23 2,872,148 +0.34(+0.36%)
Apr 10, 2019 93.97 94.05 93.25 93.89 2,128,928 +0.14(+0.15%)
Apr 09, 2019 93.88 94.05 93.33 93.75 2,685,826 -0.88(-0.93%)
Apr 08, 2019 94.43 94.70 94.09 94.63 2,233,586 -0.30(-0.31%)
Apr 05, 2019 94.79 95.41 94.69 94.93 2,995,771 +0.30(+0.32%)
Apr 04, 2019 94.90 95.13 94.23 94.63 3,479,969 -0.32(-0.33%)
Apr 03, 2019 95.07 95.51 94.56 94.95 3,079,140 +0.56(+0.59%)
Apr 02, 2019 94.97 95.11 93.92 94.39 2,958,390 -0.62(-0.66%)
Apr 01, 2019 93.98 95.30 93.74 95.01 4,482,392 +2.23(+2.41%)
Mar 29, 2019 92.16 93.02 92.11 92.78 4,129,333 +1.20(+1.31%)
Mar 28, 2019 90.76 91.67 90.52 91.58 1,952,324 +1.10(+1.21%)
Mar 27, 2019 90.09 90.62 89.81 90.49 2,301,969 +0.47(+0.53%)
Mar 26, 2019 89.42 90.33 89.08 90.01 2,655,014 +1.25(+1.41%)
Mar 25, 2019 88.90 89.22 88.29 88.76 2,514,973 -0.37(-0.42%)
Mar 22, 2019 90.73 90.99 89.09 89.13 3,285,304 -2.03(-2.23%)
Mar 21, 2019 89.07 91.31 88.78 91.17 2,191,991 +1.56(+1.74%)
Mar 20, 2019 89.95 90.50 88.43 89.61 5,057,256 -2.02(-2.20%)
Mar 19, 2019 92.00 92.18 91.42 91.62 3,541,330 -0.28(-0.31%)
Mar 18, 2019 90.96 92.06 90.92 91.91 2,884,059 +0.97(+1.07%)
Mar 15, 2019 92.04 92.37 90.85 90.93 5,870,624 -1.13(-1.23%)
Mar 14, 2019 92.30 92.31 91.40 92.06 3,058,610 +0.02(+0.02%)
Mar 13, 2019 91.10 92.77 90.98 92.05 4,003,093 +1.54(+1.70%)
Mar 12, 2019 90.57 91.20 90.19 90.51 3,070,677 +0.15(+0.17%)
Mar 11, 2019 88.73 90.44 88.67 90.36 3,568,422 +1.79(+2.02%)
Mar 08, 2019 88.17 88.62 87.13 88.58 3,190,158 -0.15(-0.17%)
Mar 07, 2019 90.21 90.53 88.19 88.73 4,793,109 -1.65(-1.83%)
Mar 06, 2019 91.19 91.34 89.95 90.38 3,227,084 -0.93(-1.02%)
Mar 05, 2019 91.24 92.04 90.51 91.31 3,794,836 -0.42(-0.46%)
Mar 04, 2019 93.59 93.74 91.18 91.73 3,289,158 -1.37(-1.47%)
Mar 01, 2019 92.11 93.30 91.62 93.10 4,702,015 +1.60(+1.75%)
Feb 28, 2019 91.95 92.24 91.33 91.50 3,424,741 -0.77(-0.84%)
Feb 27, 2019 92.11 92.33 91.68 92.27 3,156,487 +0.07(+0.08%)
Feb 26, 2019 91.93 92.91 91.89 92.20 3,526,004 +0.15(+0.16%)
Feb 25, 2019 91.25 92.35 91.04 92.05 3,748,838 +1.21(+1.33%)
Feb 22, 2019 92.09 92.09 88.77 90.84 4,962,939 -1.15(-1.25%)
Feb 21, 2019 91.17 92.42 91.12 91.99 2,741,701 +0.57(+0.62%)
Feb 20, 2019 91.30 91.49 90.87 91.42 4,066,041 +0.25(+0.27%)
Feb 19, 2019 91.28 91.98 90.68 91.17 3,230,188 -0.08(-0.09%)
Feb 15, 2019 91.30 92.14 90.22 91.25 5,191,956 -0.77(-0.83%)
Feb 14, 2019 91.70 92.33 91.04 92.02 2,866,552 -0.17(-0.19%)
Feb 13, 2019 91.36 92.23 90.93 92.19 3,318,636 +1.11(+1.22%)
Feb 12, 2019 90.18 91.19 90.18 91.08 3,501,023 +1.42(+1.59%)
Feb 11, 2019 89.07 89.73 88.80 89.66 3,358,413 +0.68(+0.77%)
Feb 08, 2019 88.39 88.99 87.86 88.97 3,585,310 +0.13(+0.15%)
Feb 07, 2019 89.18 89.67 88.39 88.84 4,124,109 -0.72(-0.81%)
Feb 06, 2019 88.44 89.58 88.21 89.57 5,455,788 +0.95(+1.08%)
Feb 05, 2019 87.91 88.65 87.28 88.61 4,483,624 +0.89(+1.01%)
Feb 04, 2019 87.25 87.73 86.77 87.72 3,859,860 +0.40(+0.46%)
Feb 01, 2019 87.02 87.66 86.64 87.32 4,284,026 +0.57(+0.65%)
Jan 31, 2019 86.83 88.89 84.57 86.75 8,902,358 +3.47(+4.16%)
Jan 30, 2019 83.86 84.00 82.51 83.29 4,868,341 -0.09(-0.11%)
Jan 29, 2019 82.61 83.40 82.13 83.38 2,683,802 +0.80(+0.97%)
Jan 28, 2019 82.20 82.82 81.41 82.58 3,798,148 -0.41(-0.50%)
Jan 25, 2019 82.88 83.74 82.31 82.99 4,186,101 +0.93(+1.13%)
Jan 24, 2019 82.60 82.83 81.35 82.06 3,410,835 -1.00(-1.21%)
Jan 23, 2019 84.81 84.88 81.68 83.07 5,556,093 -1.45(-1.71%)
Jan 22, 2019 83.54 84.78 83.25 84.51 6,796,248 +0.89(+1.06%)
Jan 18, 2019 82.66 83.85 82.40 83.62 5,162,312 +1.66(+2.03%)
Jan 17, 2019 79.80 82.02 79.67 81.96 4,806,079 +2.13(+2.67%)
Jan 16, 2019 80.58 81.44 79.72 79.83 5,420,025 -0.47(-0.58%)
Jan 15, 2019 81.60 81.60 79.69 80.30 5,773,995 -1.30(-1.59%)
Jan 14, 2019 80.11 82.02 79.53 81.60 5,747,916 +1.01(+1.26%)
Jan 11, 2019 80.90 81.45 80.09 80.59 6,418,324 -0.82(-1.01%)
Jan 10, 2019 80.17 81.60 79.72 81.41 2,955,016 +0.81(+1.01%)
Jan 09, 2019 80.32 80.93 79.97 80.60 4,436,332 +0.41(+0.51%)
Jan 08, 2019 81.04 81.58 79.45 80.18 3,658,989 +0.01(+0.01%)
Jan 07, 2019 80.23 80.79 79.16 80.18 4,609,033 -0.27(-0.34%)
Jan 04, 2019 79.17 80.60 78.88 80.45 4,066,793 +2.71(+3.48%)
Jan 03, 2019 79.40 79.55 77.53 77.74 3,286,484 -2.27(-2.84%)
Jan 02, 2019 79.11 80.14 78.83 80.01 4,006,028 -0.26(-0.33%)
Dec 31, 2018 79.72 80.30 79.38 80.28 3,227,629 +0.82(+1.04%)
Dec 28, 2018 80.81 81.34 79.13 79.45 3,610,945 -1.03(-1.28%)
Dec 27, 2018 78.39 80.48 77.44 80.48 5,260,841 +0.96(+1.21%)
Dec 26, 2018 74.76 79.66 74.03 79.52 7,604,066 +5.53(+7.48%)
Dec 24, 2018 76.57 76.83 73.99 73.99 3,314,619 -2.97(-3.86%)
Dec 21, 2018 77.00 78.42 76.68 76.96 9,585,207 -0.36(-0.47%)
Dec 20, 2018 77.76 78.83 76.29 77.32 6,281,883 -0.31(-0.40%)
Dec 19, 2018 77.13 81.11 76.76 77.63 7,685,170 -2.44(-3.04%)
Dec 18, 2018 80.56 81.54 79.59 80.07 4,133,998 +0.34(+0.42%)
Dec 17, 2018 80.99 81.35 79.31 79.73 5,648,547 -1.47(-1.81%)
Dec 14, 2018 82.20 82.34 80.28 81.21 5,506,385 -1.74(-2.10%)
Dec 13, 2018 83.40 83.83 82.10 82.95 4,240,746 -0.35(-0.42%)
Dec 12, 2018 86.15 86.34 83.27 83.30 5,410,422 -1.95(-2.29%)
Dec 11, 2018 87.07 87.58 84.18 85.25 2,788,746 -0.67(-0.79%)
Dec 10, 2018 86.14 86.83 83.04 85.93 4,851,149 -0.76(-0.87%)
Dec 07, 2018 88.92 90.00 85.99 86.69 3,854,056 -2.24(-2.52%)
Dec 06, 2018 87.36 88.97 86.74 88.93 5,186,337 +1.05(+1.19%)
Dec 04, 2018 93.50 93.65 87.12 87.88 8,341,708 -7.00(-7.37%)
Dec 03, 2018 95.99 96.54 93.65 94.88 4,275,918 -0.02(-0.02%)
Nov 30, 2018 93.62 95.02 93.16 94.89 4,330,316 +1.67(+1.79%)
Nov 29, 2018 93.10 93.77 92.48 93.22 2,381,670 -0.24(-0.26%)
Nov 28, 2018 91.89 93.52 91.30 93.46 2,757,023 +1.68(+1.83%)
Nov 27, 2018 90.63 91.82 90.23 91.78 2,349,460 +0.72(+0.79%)
Nov 26, 2018 90.46 91.30 89.75 91.07 4,130,781 +1.61(+1.79%)
Nov 23, 2018 89.58 90.52 89.10 89.46 1,015,453 -0.07(-0.07%)
Nov 21, 2018 89.53 89.53 89.53 0 +0.21(+0.24%)
Nov 20, 2018 90.78 91.19 88.92 89.31 4,234,583 -2.29(-2.50%)
Nov 19, 2018 90.63 92.11 90.45 91.60 3,552,964 +0.99(+1.09%)
Nov 16, 2018 90.08 91.19 89.56 90.61 3,139,302 +0.45(+0.50%)
Nov 15, 2018 88.95 90.60 87.67 90.16 4,047,177 +0.78(+0.87%)
Nov 14, 2018 90.17 91.48 88.46 89.38 3,631,506 +0.08(+0.09%)
Nov 13, 2018 88.22 90.22 88.16 89.30 4,383,517 +1.37(+1.56%)
Nov 12, 2018 89.59 90.16 87.74 87.93 2,216,447 -1.46(-1.63%)
Nov 09, 2018 91.34 91.53 89.16 89.39 4,137,084 -1.62(-1.78%)
Nov 08, 2018 90.48 91.38 90.41 91.02 3,143,918 +0.30(+0.33%)
Nov 07, 2018 89.17 90.87 88.17 90.72 4,556,470 +2.02(+2.28%)
Nov 06, 2018 87.15 88.89 86.90 88.69 3,164,209 +1.49(+1.71%)
Nov 05, 2018 86.87 87.71 86.55 87.20 2,996,229 +0.68(+0.78%)
Nov 02, 2018 87.43 87.89 86.10 86.52 3,496,265 -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.