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 (%)
Mar 31, 2022 198.50 200.02 194.25 194.25 3,156,068 -5.20(-2.61%)
Mar 30, 2022 201.08 201.35 197.97 199.45 2,428,665 -2.04(-1.01%)
Mar 29, 2022 201.05 202.87 199.71 201.49 3,361,057 +2.63(+1.32%)
Mar 28, 2022 195.97 199.13 195.71 198.86 2,597,998 +3.80(+1.95%)
Mar 25, 2022 194.29 195.23 192.09 195.06 1,937,669 +0.62(+0.32%)
Mar 24, 2022 194.52 195.16 193.22 194.44 2,078,372 +0.07(+0.04%)
Mar 23, 2022 196.99 197.20 194.04 194.36 2,141,125 -3.48(-1.76%)
Mar 22, 2022 198.89 199.63 196.81 197.84 2,433,200 -0.13(-0.06%)
Mar 21, 2022 197.63 200.90 196.51 197.97 2,478,233 -1.10(-0.56%)
Mar 18, 2022 200.16 200.36 196.41 199.07 6,931,410 -2.30(-1.14%)
Mar 17, 2022 195.65 201.60 194.53 201.37 3,886,618 +4.00(+2.03%)
Mar 16, 2022 192.57 197.47 192.49 197.37 3,336,185 +6.68(+3.50%)
Mar 15, 2022 187.94 191.33 187.09 190.69 3,163,352 +5.64(+3.05%)
Mar 14, 2022 186.22 189.23 184.10 185.05 2,469,960 +0.36(+0.20%)
Mar 11, 2022 188.33 189.46 184.52 184.69 2,215,314 -2.97(-1.58%)
Mar 10, 2022 185.22 187.83 187.66 2,521,645 +0.36(+0.19%)
Mar 09, 2022 189.31 189.56 186.87 187.30 3,419,846 +3.05(+1.66%)
Mar 08, 2022 183.05 188.82 179.82 184.25 4,425,073 +2.02(+1.11%)
Mar 07, 2022 187.90 189.30 181.28 182.22 4,463,198 -8.34(-4.38%)
Mar 04, 2022 191.19 191.30 187.55 190.57 2,697,610 -1.85(-0.96%)
Mar 03, 2022 193.73 195.87 191.86 192.41 3,332,412 +0.88(+0.46%)
Mar 02, 2022 186.50 193.26 186.35 191.54 3,150,071 +5.33(+2.86%)
Mar 01, 2022 189.73 190.77 184.59 186.21 3,296,177 -4.38(-2.30%)
Feb 28, 2022 186.75 191.06 185.27 190.59 3,904,310 +0.43(+0.22%)
Feb 25, 2022 187.71 191.65 188.80 190.17 2,933,463 +2.50(+1.33%)
Feb 24, 2022 181.26 187.88 180.29 187.67 3,691,129 +2.45(+1.32%)
Feb 23, 2022 189.73 191.08 184.93 185.21 3,129,607 -4.07(-2.15%)
Feb 22, 2022 189.06 190.71 187.20 189.28 3,928,443 -0.35(-0.19%)
Feb 18, 2022 189.63 0 +0.15(+0.08%)
Feb 17, 2022 192.50 192.74 188.59 189.48 3,130,404 -4.14(-2.14%)
Feb 16, 2022 194.10 196.03 191.99 193.62 2,476,151 -1.75(-0.90%)
Feb 15, 2022 194.21 197.36 193.97 195.37 3,501,799 +2.94(+1.53%)
Feb 14, 2022 192.16 193.28 190.39 192.43 4,049,360 +0.45(+0.23%)
Feb 11, 2022 198.07 198.98 190.74 191.98 4,249,178 -6.47(-3.26%)
Feb 10, 2022 200.18 201.52 197.18 198.44 3,757,555 -3.95(-1.95%)
Feb 09, 2022 204.91 207.14 201.97 202.39 2,369,026 -0.12(-0.06%)
Feb 08, 2022 202.10 203.72 200.68 202.51 3,066,649 +0.13(+0.06%)
Feb 07, 2022 202.77 204.62 199.22 202.38 3,664,790 +0.24(+0.12%)
Feb 04, 2022 204.39 204.87 200.46 202.14 4,029,001 -3.51(-1.71%)
Feb 03, 2022 206.68 205.65 3,893,782 -3.08(-1.47%)
Feb 02, 2022 207.41 208.90 202.96 208.72 6,085,833 +1.28(+0.62%)
Feb 01, 2022 202.34 210.17 199.64 207.45 21,259,612 +25.61(+14.08%)
Jan 31, 2022 178.20 182.09 181.84 5,137,785 +3.56(+2.00%)
Jan 28, 2022 176.07 178.37 173.32 178.28 3,452,412 +3.08(+1.76%)
Jan 27, 2022 180.39 181.41 174.38 175.20 3,748,755 -3.75(-2.10%)
Jan 26, 2022 182.84 185.28 177.36 178.95 3,419,165 -2.64(-1.46%)
Jan 25, 2022 179.89 182.83 177.31 181.59 4,244,869 -1.97(-1.07%)
Jan 24, 2022 178.96 184.18 176.51 183.56 4,071,082 +1.96(+1.08%)
Jan 21, 2022 182.16 183.93 180.21 181.60 2,858,667 -0.30(-0.17%)
Jan 20, 2022 184.98 186.13 181.75 181.91 1,897,319 -1.32(-0.72%)
Jan 19, 2022 184.39 186.37 182.96 183.23 1,892,322 -1.65(-0.89%)
Jan 18, 2022 183.91 185.28 181.21 184.88 2,601,992 -0.85(-0.46%)
Jan 14, 2022 185.73 0 -3.53(-1.87%)
Jan 13, 2022 190.24 192.12 188.78 189.26 2,032,475 -0.67(-0.36%)
Jan 12, 2022 190.57 191.95 188.93 189.94 2,073,498 -0.05(-0.02%)
Jan 11, 2022 190.19 190.19 187.08 189.98 1,969,770 -0.41(-0.22%)
Jan 10, 2022 195.18 195.34 189.39 190.40 3,173,215 -5.78(-2.95%)
Jan 07, 2022 195.45 197.34 193.50 196.18 3,351,647 +1.37(+0.70%)
Jan 06, 2022 193.39 195.25 191.84 194.81 2,337,770 +1.87(+0.97%)
Jan 05, 2022 194.96 196.01 192.64 192.94 3,014,115 -2.45(-1.26%)
Jan 04, 2022 192.80 196.63 192.08 195.40 3,047,597 +3.41(+1.78%)
Jan 03, 2022 193.02 193.93 189.64 191.99 2,579,457 -0.75(-0.39%)
Dec 31, 2021 191.66 193.72 190.41 192.74 1,756,958 +0.40(+0.21%)
Dec 30, 2021 193.09 194.24 191.57 192.35 1,342,197 -0.63(-0.33%)
Dec 29, 2021 192.91 194.54 192.27 192.98 1,284,280 -0.07(-0.04%)
Dec 28, 2021 192.94 194.37 192.20 193.05 1,529,478 -0.39(-0.20%)
Dec 27, 2021 191.44 193.89 191.18 193.44 2,009,678 +2.63(+1.38%)
Dec 23, 2021 188.13 191.74 188.13 190.81 2,862,314 +3.37(+1.80%)
Dec 22, 2021 186.43 187.56 185.73 187.44 1,908,806 +1.20(+0.65%)
Dec 21, 2021 183.68 187.11 183.19 186.23 2,576,133 +4.20(+2.31%)
Dec 20, 2021 184.37 185.24 181.13 182.03 3,264,290 -3.74(-2.01%)
Dec 17, 2021 189.56 191.12 185.60 185.78 6,333,697 -1.24(-0.66%)
Dec 16, 2021 186.91 190.49 186.88 187.02 3,258,660 +1.98(+1.07%)
Dec 15, 2021 185.83 187.44 183.91 185.04 4,116,917 +1.83(+1.00%)
Dec 14, 2021 184.53 186.28 182.62 183.21 2,146,774 -2.31(-1.25%)
Dec 13, 2021 186.10 188.23 184.90 185.52 2,123,659 -2.52(-1.34%)
Dec 10, 2021 187.04 188.72 186.45 188.04 2,099,395 +2.31(+1.24%)
Dec 09, 2021 183.49 186.94 183.23 185.73 2,147,938 +1.64(+0.89%)
Dec 08, 2021 185.26 186.58 182.90 184.09 1,795,483 -0.60(-0.33%)
Dec 07, 2021 183.74 185.15 182.89 184.70 2,502,761 +2.99(+1.65%)
Dec 06, 2021 181.64 184.00 181.09 181.70 3,343,590 +1.20(+0.66%)
Dec 03, 2021 180.78 182.21 177.84 180.51 2,898,464 +0.75(+0.42%)
Dec 02, 2021 175.60 180.42 174.29 179.76 2,694,458 +5.17(+2.96%)
Dec 01, 2021 180.64 181.78 174.45 174.59 3,267,672 -3.80(-2.13%)
Nov 30, 2021 183.00 183.00 178.14 178.38 6,969,207 -5.64(-3.06%)
Nov 29, 2021 183.59 185.25 181.20 184.02 3,819,976 -0.59(-0.32%)
Nov 26, 2021 185.38 188.42 184.15 184.62 2,158,423 -2.85(-1.52%)
Nov 24, 2021 189.38 190.64 187.28 187.47 2,800,904 -3.00(-1.58%)
Nov 23, 2021 189.77 191.87 187.51 190.47 2,608,040 +0.84(+0.44%)
Nov 22, 2021 187.51 190.91 186.73 189.63 2,469,342 +2.17(+1.16%)
Nov 19, 2021 186.80 189.44 185.51 187.47 2,978,374 +1.82(+0.98%)
Nov 18, 2021 186.36 185.73 185.28 185.65 4,380,069 -0.34(-0.18%)
Nov 17, 2021 189.69 189.94 185.67 185.99 2,840,192 -3.60(-1.90%)
Nov 16, 2021 189.33 191.41 189.26 189.59 2,561,654 +0.31(+0.17%)
Nov 15, 2021 190.47 190.96 188.66 189.27 1,540,345 -1.50(-0.78%)
Nov 12, 2021 190.30 192.46 189.70 190.77 1,788,422 -0.09(-0.05%)
Nov 11, 2021 191.13 193.72 189.95 190.86 2,362,094 +1.48(+0.78%)
Nov 10, 2021 187.81 189.38 2,698,754 +1.50(+0.80%)
Nov 09, 2021 187.55 188.03 186.13 187.88 1,738,334 +0.59(+0.32%)
Nov 08, 2021 186.80 187.81 185.47 187.29 2,422,107 +0.97(+0.52%)
Nov 05, 2021 189.27 189.44 185.28 186.32 2,367,913 -2.24(-1.19%)
Nov 04, 2021 190.73 191.07 187.74 188.56 2,740,218 -1.81(-0.95%)
Nov 03, 2021 186.84 190.47 185.58 190.37 1,973,405 +3.22(+1.72%)
Nov 02, 2021 188.72 188.72 186.51 187.14 2,465,829 -1.57(-0.83%)
Nov 01, 2021 192.26 189.36 187.82 188.72 2,088,175 -2.30(-1.20%)
Oct 29, 2021 190.37 193.34 189.93 191.02 2,639,746 -0.38(-0.20%)
Oct 28, 2021 190.86 191.53 188.76 191.40 2,499,367 +1.51(+0.80%)
Oct 27, 2021 194.28 194.61 188.35 189.89 3,697,514 -5.24(-2.69%)
Oct 26, 2021 191.50 195.13 7,369,295 +12.68(+6.95%)
Oct 25, 2021 181.67 183.94 180.61 182.46 5,396,053 +0.08(+0.04%)
Oct 22, 2021 177.95 182.69 177.85 182.37 4,174,976 +3.91(+2.19%)
Oct 21, 2021 175.04 178.97 174.87 178.46 3,349,047 +3.73(+2.14%)
Oct 20, 2021 174.32 174.98 172.88 174.73 2,180,943 +1.32(+0.76%)
Oct 19, 2021 173.51 174.41 172.75 173.41 2,206,630 +0.36(+0.21%)
Oct 18, 2021 173.12 175.04 172.76 173.05 2,578,757 -0.32(-0.19%)
Oct 15, 2021 171.77 173.60 170.65 173.37 3,524,252 +2.09(+1.22%)
Oct 14, 2021 167.91 171.61 167.56 171.29 4,589,196 +6.59(+4.00%)
Oct 13, 2021 163.02 165.48 161.67 164.70 4,224,981 +1.85(+1.14%)
Oct 12, 2021 162.88 163.53 161.63 162.85 2,923,231 +0.22(+0.14%)
Oct 11, 2021 164.92 164.93 162.44 162.62 1,987,618 -1.57(-0.95%)
Oct 08, 2021 161.69 165.09 160.78 164.19 3,108,677 +1.69(+1.04%)
Oct 07, 2021 163.74 164.67 162.12 162.50 2,814,497 +0.81(+0.50%)
Oct 06, 2021 159.64 162.12 159.13 161.69 2,368,270 +0.92(+0.57%)
Oct 05, 2021 159.71 162.00 158.95 160.77 2,784,613 +1.12(+0.70%)
Oct 04, 2021 161.52 162.59 158.50 159.66 3,925,529 -2.75(-1.69%)
Oct 01, 2021 163.65 163.67 160.02 162.40 3,369,206 -0.55(-0.34%)
Sep 30, 2021 165.77 167.55 162.89 162.95 3,243,987 -2.36(-1.43%)
Sep 29, 2021 167.35 168.18 165.04 165.31 2,758,877 -1.81(-1.08%)
Sep 28, 2021 167.05 168.06 166.53 167.12 3,456,576 -0.07(-0.04%)
Sep 27, 2021 167.66 168.76 167.02 167.19 2,064,706 -1.06(-0.63%)
Sep 24, 2021 166.88 168.85 166.26 168.25 2,584,748 +1.10(+0.66%)
Sep 23, 2021 166.44 168.08 166.13 167.14 2,824,568 +1.33(+0.80%)
Sep 22, 2021 164.51 167.61 162.97 165.81 4,726,180 -3.96(-2.33%)
Sep 21, 2021 170.11 170.66 168.24 169.78 2,788,365 +0.30(+0.18%)
Sep 20, 2021 168.54 169.64 167.18 169.47 2,726,141 -0.57(-0.34%)
Sep 17, 2021 172.31 175.61 169.72 170.04 5,034,898 -2.63(-1.52%)
Sep 16, 2021 173.02 173.78 171.27 172.67 1,852,028 -0.34(-0.20%)
Sep 15, 2021 171.45 173.44 170.78 173.01 1,977,210 +2.09(+1.23%)
Sep 14, 2021 174.71 175.28 170.75 170.92 2,117,631 -3.03(-1.74%)
Sep 13, 2021 174.23 174.79 172.34 173.94 2,387,284 +1.01(+0.58%)
Sep 10, 2021 170.45 173.32 170.03 172.93 3,463,052 +3.80(+2.25%)
Sep 09, 2021 172.91 173.92 168.27 169.13 4,064,430 -4.97(-2.86%)
Sep 08, 2021 174.97 174.97 173.13 174.11 2,744,488 -0.89(-0.51%)
Sep 07, 2021 176.86 177.13 174.74 174.99 2,533,346 -1.59(-0.90%)
Sep 03, 2021 176.47 177.63 176.22 176.59 1,668,597 -0.76(-0.43%)
Sep 02, 2021 176.20 178.29 175.89 177.34 2,258,829 +1.60(+0.91%)
Sep 01, 2021 175.13 176.54 173.08 175.74 2,661,006 +0.69(+0.39%)
Aug 31, 2021 174.22 175.48 172.61 175.06 3,423,023 +1.45(+0.84%)
Aug 30, 2021 173.49 175.04 172.58 173.60 1,685,122 +0.63(+0.37%)
Aug 27, 2021 172.09 173.49 171.93 172.97 2,176,898 +0.84(+0.49%)
Aug 26, 2021 173.05 173.13 171.89 172.13 2,201,204 -0.46(-0.26%)
Aug 25, 2021 172.81 173.57 171.99 172.59 1,780,575 -0.36(-0.21%)
Aug 24, 2021 172.93 174.20 172.59 172.94 1,861,903 +0.24(+0.14%)
Aug 23, 2021 173.81 174.79 172.60 172.70 2,512,978 -0.22(-0.12%)
Aug 20, 2021 172.21 173.84 171.90 172.92 2,484,187 +0.18(+0.10%)
Aug 19, 2021 172.35 174.60 171.35 172.74 3,211,704 -0.66(-0.38%)
Aug 18, 2021 175.37 177.59 173.31 173.40 2,927,581 -2.63(-1.50%)
Aug 17, 2021 174.19 176.51 173.17 176.03 3,322,891 +0.61(+0.35%)
Aug 16, 2021 172.70 175.63 172.31 175.42 3,476,050 +2.75(+1.59%)
Aug 13, 2021 171.82 173.49 171.74 172.67 2,732,803 +0.30(+0.18%)
Aug 12, 2021 171.51 173.18 171.14 172.36 2,762,835 +1.10(+0.64%)
Aug 11, 2021 170.29 171.37 169.76 171.26 2,477,643 +1.59(+0.94%)
Aug 10, 2021 170.17 171.01 169.48 169.67 1,873,101 -0.33(-0.19%)
Aug 09, 2021 170.07 171.05 169.88 170.00 2,414,146 -1.44(-0.84%)
Aug 06, 2021 170.70 172.64 170.26 171.44 2,629,137 +1.94(+1.14%)
Aug 05, 2021 170.41 171.17 169.21 169.50 2,297,254 -0.33(-0.19%)
Aug 04, 2021 171.72 172.50 169.63 169.83 2,630,161 -2.99(-1.73%)
Aug 03, 2021 170.24 172.91 169.63 172.82 3,062,649 +1.97(+1.15%)
Aug 02, 2021 171.22 172.44 170.05 170.85 3,125,910 +0.52(+0.30%)
Jul 30, 2021 169.12 171.47 167.63 170.33 4,203,656 -0.40(-0.23%)
Jul 29, 2021 171.82 173.12 170.55 170.73 3,537,967 -0.20(-0.12%)
Jul 28, 2021 173.65 174.35 169.58 170.94 7,069,423 -2.80(-1.61%)
Jul 27, 2021 176.31 176.31 169.35 173.74 15,428,523 -13.06(-6.99%)
Jul 26, 2021 187.99 188.93 186.35 186.80 3,001,557 -1.58(-0.84%)
Jul 23, 2021 189.59 189.82 187.76 188.38 2,459,354 -1.42(-0.75%)
Jul 22, 2021 189.03 190.25 188.58 189.80 1,830,962 +0.69(+0.37%)
Jul 21, 2021 189.29 191.12 188.86 189.11 1,988,700 -0.01(-0.00%)
Jul 20, 2021 188.76 190.74 187.56 189.12 2,535,875 +0.93(+0.50%)
Jul 19, 2021 185.56 188.22 183.96 188.18 3,270,139 +0.75(+0.40%)
Jul 16, 2021 189.69 190.07 187.02 187.43 4,275,384 -2.04(-1.08%)
Jul 15, 2021 187.94 190.27 187.47 189.47 1,868,507 +1.18(+0.63%)
Jul 14, 2021 188.12 189.06 186.60 188.29 3,221,529 +0.23(+0.12%)
Jul 13, 2021 189.89 190.66 187.59 188.06 2,080,937 -1.83(-0.97%)
Jul 12, 2021 187.82 190.56 187.29 189.89 2,489,717 -0.53(-0.28%)
Jul 09, 2021 190.39 190.93 189.30 190.41 2,303,591 +1.65(+0.87%)
Jul 08, 2021 187.21 189.33 186.84 188.77 2,644,989 -1.95(-1.02%)
Jul 07, 2021 188.09 191.31 187.21 190.72 2,868,983 +2.64(+1.41%)
Jul 06, 2021 187.34 188.36 185.31 188.07 2,719,555 -0.21(-0.11%)
Jul 02, 2021 186.56 188.79 186.28 188.29 2,440,694 +1.17(+0.62%)
Jul 01, 2021 186.38 187.26 185.15 187.12 3,085,116 +2.00(+1.08%)
Jun 30, 2021 183.80 185.26 183.30 185.12 3,083,849 +0.32(+0.17%)
Jun 29, 2021 182.72 185.12 181.81 184.80 2,573,951 +2.12(+1.16%)
Jun 28, 2021 183.09 183.38 180.47 182.68 2,570,603 -0.34(-0.18%)
Jun 25, 2021 180.28 183.68 179.98 183.02 7,435,642 -0.44(-0.24%)
Jun 24, 2021 183.85 183.94 182.70 183.45 2,922,396 +1.85(+1.02%)
Jun 23, 2021 182.70 183.62 181.21 181.60 2,813,245 -1.23(-0.67%)
Jun 22, 2021 180.00 183.47 179.93 182.83 3,887,946 +1.85(+1.02%)
Jun 21, 2021 177.46 182.10 177.46 180.98 4,087,148 +4.94(+2.81%)
Jun 18, 2021 174.39 177.67 174.03 176.04 9,179,100 -0.25(-0.14%)
Jun 17, 2021 178.47 178.47 173.99 176.29 3,447,745 -2.11(-1.18%)
Jun 16, 2021 179.91 180.23 177.41 178.40 2,361,432 -1.71(-0.95%)
Jun 15, 2021 179.31 181.46 177.37 180.11 2,713,014 +1.11(+0.62%)
Jun 14, 2021 180.98 181.38 178.12 178.99 2,422,696 -1.88(-1.04%)
Jun 11, 2021 181.33 182.69 179.65 180.87 3,032,351 +0.00(+0.00%)
Jun 10, 2021 181.76 181.89 179.15 180.87 5,482,089 +1.91(+1.06%)
Jun 09, 2021 185.04 185.96 175.35 178.97 11,865,294 -7.74(-4.15%)
Jun 08, 2021 189.62 189.86 186.53 186.71 3,821,282 -2.81(-1.48%)
Jun 07, 2021 187.45 191.74 187.20 189.53 3,869,501 +2.04(+1.09%)
Jun 04, 2021 189.58 189.95 185.71 187.49 3,307,265 -1.20(-0.64%)
Jun 03, 2021 187.86 189.76 187.04 188.69 2,440,615 +0.06(+0.03%)
Jun 02, 2021 190.74 190.74 187.82 188.63 2,792,952 -1.23(-0.65%)
Jun 01, 2021 192.41 192.76 189.78 189.85 2,094,633 -1.17(-0.61%)
May 28, 2021 190.25 192.15 189.62 191.02 2,390,700 +1.60(+0.85%)
May 27, 2021 190.74 193.03 188.71 189.42 5,740,685 -0.90(-0.47%)
May 26, 2021 189.08 190.67 188.56 190.32 2,669,737 +2.06(+1.10%)
May 25, 2021 189.92 191.51 187.97 188.25 2,712,008 -1.73(-0.91%)
May 24, 2021 190.56 190.96 189.20 189.98 2,225,865 +1.39(+0.74%)
May 21, 2021 190.65 191.28 188.51 188.59 4,412,493 -0.94(-0.49%)
May 20, 2021 189.88 191.07 188.46 189.53 3,066,518 -0.36(-0.19%)
May 19, 2021 187.81 189.98 186.60 189.89 2,417,506 +0.32(+0.17%)
May 18, 2021 192.25 192.25 189.55 189.57 2,377,322 -2.04(-1.06%)
May 17, 2021 190.91 192.19 190.46 191.61 2,338,623 -0.08(-0.04%)
May 14, 2021 192.07 192.91 190.56 191.69 2,634,393 +0.63(+0.33%)
May 13, 2021 187.08 192.15 187.03 191.06 3,621,359 +4.40(+2.36%)
May 12, 2021 187.99 189.44 186.35 186.65 3,010,257 -3.22(-1.69%)
May 11, 2021 189.52 190.46 187.45 189.87 3,486,465 -1.59(-0.83%)
May 10, 2021 192.68 194.53 191.14 191.47 4,027,417 -1.21(-0.63%)
May 07, 2021 190.03 193.42 189.40 192.68 2,984,710 +2.41(+1.27%)
May 06, 2021 190.39 190.46 187.87 190.27 5,299,762 +0.23(+0.12%)
May 05, 2021 190.40 191.13 188.48 190.04 4,729,131 +0.19(+0.10%)
May 04, 2021 187.45 190.73 186.80 189.85 6,518,613 +1.87(+0.99%)
May 03, 2021 183.75 189.03 183.48 187.98 8,221,023 +7.39(+4.09%)
Apr 30, 2021 178.67 182.29 177.02 180.59 6,695,509 +0.12(+0.07%)
Apr 29, 2021 177.08 181.16 175.11 180.47 7,842,538 +4.74(+2.70%)
Apr 28, 2021 173.09 175.78 171.95 175.73 7,120,595 +3.76(+2.18%)
Apr 27, 2021 168.55 174.77 168.06 171.97 16,553,658 +16.23(+10.42%)
Apr 26, 2021 159.26 159.32 154.76 155.75 4,482,152 -2.79(-1.76%)
Apr 23, 2021 157.55 159.73 157.09 158.54 2,717,193 +1.28(+0.82%)
Apr 22, 2021 157.10 160.16 156.99 157.25 3,474,331 -0.94(-0.59%)
Apr 21, 2021 158.92 159.05 157.31 158.19 3,617,227 -0.99(-0.62%)
Apr 20, 2021 157.60 159.32 156.66 159.18 2,982,398 +1.44(+0.92%)
Apr 19, 2021 159.38 159.38 157.38 157.74 2,950,492 -1.46(-0.92%)
Apr 16, 2021 159.58 160.51 158.52 159.20 3,183,849 +0.06(+0.04%)
Apr 15, 2021 158.44 160.21 156.37 159.14 3,543,707 +3.04(+1.95%)
Apr 14, 2021 158.41 158.93 155.82 156.10 2,925,591 -2.84(-1.79%)
Apr 13, 2021 157.07 159.39 156.52 158.94 2,782,316 +0.74(+0.47%)
Apr 12, 2021 155.42 158.86 154.81 158.20 3,413,069 +2.34(+1.50%)
Apr 09, 2021 153.50 155.87 153.10 155.86 2,912,254 +2.59(+1.69%)
Apr 08, 2021 152.85 153.47 151.71 153.27 2,290,488 +0.95(+0.62%)
Apr 07, 2021 153.19 153.57 151.66 152.33 2,347,780 -0.90(-0.59%)
Apr 06, 2021 152.45 154.17 151.69 153.23 2,782,990 +0.90(+0.59%)
Apr 05, 2021 152.46 153.29 151.58 152.33 2,614,294 +0.59(+0.39%)
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.