Skip to main content

United Parcel Service (NY: UPS )

151.69 -1.68 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 171.10 173.29 165.04 165.43 5,296,429 -9.36(-5.35%)
Apr 28, 2022 173.02 175.41 171.07 174.78 3,456,359 +3.46(+2.02%)
Apr 27, 2022 167.81 172.19 167.22 171.33 4,328,402 +3.08(+1.83%)
Apr 26, 2022 171.59 172.26 166.21 168.25 8,498,551 -6.06(-3.47%)
Apr 25, 2022 171.54 174.95 168.37 174.30 5,822,977 +2.29(+1.33%)
Apr 22, 2022 173.04 175.50 171.82 172.01 4,321,400 -1.52(-0.87%)
Apr 21, 2022 176.04 176.04 172.62 173.53 2,848,663 -1.50(-0.86%)
Apr 20, 2022 176.46 177.14 174.87 175.03 2,747,996 -0.24(-0.14%)
Apr 19, 2022 173.03 176.01 172.48 175.27 2,667,703 +3.24(+1.89%)
Apr 18, 2022 172.52 173.53 170.66 172.03 2,777,080 -0.79(-0.46%)
Apr 14, 2022 175.66 175.82 172.65 172.81 2,855,142 -0.78(-0.45%)
Apr 13, 2022 172.30 174.67 171.58 173.60 2,497,429 +0.90(+0.52%)
Apr 12, 2022 175.54 176.59 171.69 172.70 3,730,003 -2.71(-1.55%)
Apr 11, 2022 174.41 178.50 173.38 175.41 3,032,883 -0.12(-0.07%)
Apr 08, 2022 173.47 176.34 171.00 175.53 5,947,035 -1.59(-0.90%)
Apr 07, 2022 178.72 178.72 174.19 177.12 3,947,075 -1.55(-0.87%)
Apr 06, 2022 179.76 181.00 177.62 178.67 4,255,736 -2.59(-1.43%)
Apr 05, 2022 184.06 185.85 180.16 181.26 6,821,525 -7.35(-3.90%)
Apr 04, 2022 188.23 189.59 186.21 188.62 3,489,709 -1.31(-0.69%)
Apr 01, 2022 197.52 197.81 187.25 189.93 4,344,927 -7.19(-3.65%)
Mar 31, 2022 201.43 202.97 197.12 197.12 3,110,222 -5.28(-2.61%)
Mar 30, 2022 204.05 204.32 200.89 202.39 2,393,385 -2.07(-1.01%)
Mar 29, 2022 204.01 205.86 202.66 204.46 3,312,233 +2.67(+1.32%)
Mar 28, 2022 198.86 202.06 198.60 201.79 2,560,259 +3.86(+1.95%)
Mar 25, 2022 197.15 198.11 194.92 197.94 1,909,521 +0.63(+0.32%)
Mar 24, 2022 197.38 198.04 196.07 197.30 2,048,181 +0.07(+0.04%)
Mar 23, 2022 199.89 200.11 196.90 197.23 2,110,022 -3.53(-1.76%)
Mar 22, 2022 201.82 202.58 199.71 200.76 2,397,854 -0.13(-0.06%)
Mar 21, 2022 200.54 203.86 199.41 200.88 2,442,233 -1.12(-0.56%)
Mar 18, 2022 203.11 203.31 199.30 202.01 6,830,721 -2.33(-1.14%)
Mar 17, 2022 198.53 204.57 197.39 204.34 3,830,159 +4.06(+2.03%)
Mar 16, 2022 195.41 200.38 195.32 200.28 3,287,722 +6.77(+3.50%)
Mar 15, 2022 190.71 194.15 189.85 193.50 3,117,400 +5.73(+3.05%)
Mar 14, 2022 188.96 192.02 186.81 187.78 2,434,080 +0.37(+0.20%)
Mar 11, 2022 191.11 192.25 187.24 187.41 2,183,133 -3.01(-1.58%)
Mar 10, 2022 187.95 190.60 190.43 2,485,015 +0.37(+0.19%)
Mar 09, 2022 192.10 192.36 189.63 190.06 3,370,168 +3.10(+1.66%)
Mar 08, 2022 185.75 191.60 182.47 186.96 4,360,793 +2.05(+1.11%)
Mar 07, 2022 190.67 192.09 183.96 184.91 4,398,363 -8.47(-4.38%)
Mar 04, 2022 194.01 194.12 190.31 193.38 2,658,423 -1.88(-0.96%)
Mar 03, 2022 196.58 198.75 194.69 195.25 3,284,004 +0.89(+0.46%)
Mar 02, 2022 189.25 196.11 189.10 194.36 3,104,312 +5.40(+2.86%)
Mar 01, 2022 192.53 193.58 187.31 188.96 3,248,296 -4.45(-2.30%)
Feb 28, 2022 189.50 193.87 188.00 193.40 3,847,594 +0.43(+0.22%)
Feb 25, 2022 190.48 194.47 191.58 192.97 2,890,850 +2.54(+1.33%)
Feb 24, 2022 183.93 190.65 182.95 190.44 3,637,510 +2.49(+1.33%)
Feb 23, 2022 192.53 193.90 187.66 187.94 3,084,145 -4.13(-2.15%)
Feb 22, 2022 191.85 193.52 189.96 192.07 3,871,376 -0.36(-0.19%)
Feb 18, 2022 192.43 0 +0.16(+0.08%)
Feb 17, 2022 195.34 195.58 191.37 192.27 3,084,931 -4.20(-2.14%)
Feb 16, 2022 196.96 198.92 194.82 196.47 2,440,182 -1.78(-0.90%)
Feb 15, 2022 197.07 200.27 196.83 198.25 3,450,931 +2.98(+1.53%)
Feb 14, 2022 194.99 196.12 193.19 195.27 3,990,538 +0.46(+0.23%)
Feb 11, 2022 200.99 201.91 193.55 194.81 4,187,453 -6.56(-3.26%)
Feb 10, 2022 203.13 204.49 200.08 201.37 3,702,971 -4.01(-1.95%)
Feb 09, 2022 207.93 210.19 204.95 205.38 2,334,613 -0.12(-0.06%)
Feb 08, 2022 205.07 206.72 203.63 205.50 3,022,101 +0.13(+0.06%)
Feb 07, 2022 205.76 207.64 202.16 205.37 3,611,554 +0.25(+0.12%)
Feb 04, 2022 207.40 207.89 203.41 205.12 3,970,474 -3.56(-1.71%)
Feb 03, 2022 209.73 208.68 3,837,220 -3.12(-1.47%)
Feb 02, 2022 210.47 211.98 205.95 211.80 5,997,427 +1.30(+0.62%)
Feb 01, 2022 205.32 213.27 202.58 210.50 20,950,786 +25.99(+14.08%)
Jan 31, 2022 180.83 184.77 184.52 5,063,152 +3.61(+2.00%)
Jan 28, 2022 178.67 181.00 175.88 180.90 3,402,261 +3.12(+1.75%)
Jan 27, 2022 183.05 184.08 176.95 177.78 3,694,299 -3.81(-2.10%)
Jan 26, 2022 185.53 188.01 179.97 181.59 3,369,497 -2.68(-1.46%)
Jan 25, 2022 182.55 185.52 179.93 184.27 4,183,206 -2.00(-1.07%)
Jan 24, 2022 181.60 186.90 179.12 186.27 4,011,944 +1.99(+1.08%)
Jan 21, 2022 184.84 186.64 182.87 184.28 2,817,140 -0.31(-0.17%)
Jan 20, 2022 187.71 188.88 184.43 184.59 1,869,758 -1.34(-0.72%)
Jan 19, 2022 187.11 189.12 185.66 185.93 1,864,833 -1.67(-0.89%)
Jan 18, 2022 186.62 188.01 183.88 187.60 2,564,195 -0.87(-0.46%)
Jan 14, 2022 188.47 0 -3.59(-1.87%)
Jan 13, 2022 193.05 194.95 191.56 192.05 2,002,950 -0.68(-0.35%)
Jan 12, 2022 193.38 194.78 191.72 192.74 2,043,378 -0.05(-0.02%)
Jan 11, 2022 192.99 192.99 189.84 192.78 1,941,156 -0.42(-0.22%)
Jan 10, 2022 198.06 198.22 192.18 193.20 3,127,119 -5.87(-2.95%)
Jan 07, 2022 198.33 200.25 196.35 199.07 3,302,959 +1.39(+0.70%)
Jan 06, 2022 196.24 198.13 194.66 197.68 2,303,810 +1.90(+0.97%)
Jan 05, 2022 197.83 198.90 195.48 195.79 2,970,330 -2.49(-1.26%)
Jan 04, 2022 195.64 199.53 194.91 198.28 3,003,327 +3.46(+1.77%)
Jan 03, 2022 195.87 196.78 192.44 194.82 2,541,987 -0.77(-0.39%)
Dec 31, 2021 194.49 196.57 193.21 195.59 1,731,436 +0.40(+0.21%)
Dec 30, 2021 195.93 197.10 194.39 195.18 1,322,700 -0.64(-0.33%)
Dec 29, 2021 195.76 197.41 195.10 195.82 1,265,624 -0.07(-0.04%)
Dec 28, 2021 195.79 197.23 195.03 195.90 1,507,260 -0.39(-0.20%)
Dec 27, 2021 194.26 196.74 194.00 196.29 1,980,485 +2.66(+1.38%)
Dec 23, 2021 190.90 194.56 190.90 193.62 2,820,735 +3.42(+1.80%)
Dec 22, 2021 189.18 190.32 188.47 190.20 1,881,077 +1.22(+0.65%)
Dec 21, 2021 186.39 189.86 185.89 188.98 2,538,711 +4.26(+2.31%)
Dec 20, 2021 187.09 187.97 183.80 184.72 3,216,872 -3.80(-2.01%)
Dec 17, 2021 192.35 193.93 188.34 188.51 6,241,691 -1.26(-0.66%)
Dec 16, 2021 189.66 193.29 189.64 189.77 3,211,323 +2.01(+1.07%)
Dec 15, 2021 188.57 190.20 186.62 187.76 4,057,113 +1.85(+1.00%)
Dec 14, 2021 187.25 189.02 185.31 185.91 2,115,589 -2.34(-1.25%)
Dec 13, 2021 188.84 191.00 187.63 188.26 2,092,810 -2.55(-1.34%)
Dec 10, 2021 189.80 191.50 189.20 190.81 2,068,899 +2.34(+1.24%)
Dec 09, 2021 186.20 189.70 185.93 188.47 2,116,737 +1.66(+0.89%)
Dec 08, 2021 187.99 189.34 185.59 186.81 1,769,401 -0.61(-0.33%)
Dec 07, 2021 186.45 187.88 185.58 187.42 2,466,405 +3.04(+1.65%)
Dec 06, 2021 184.32 186.71 183.76 184.38 3,295,019 +1.21(+0.66%)
Dec 03, 2021 183.45 184.90 180.46 183.17 2,856,360 +0.76(+0.42%)
Dec 02, 2021 178.19 183.07 176.86 182.41 2,655,317 +5.25(+2.96%)
Dec 01, 2021 183.30 184.46 177.03 177.16 3,220,204 -3.85(-2.13%)
Nov 30, 2021 185.69 185.69 180.77 181.01 6,867,969 -5.72(-3.06%)
Nov 29, 2021 186.30 187.97 183.87 186.73 3,764,485 -0.60(-0.32%)
Nov 26, 2021 188.11 191.20 186.86 187.34 2,127,069 -2.89(-1.52%)
Nov 24, 2021 192.17 193.45 190.04 190.23 2,760,217 -3.05(-1.58%)
Nov 23, 2021 192.56 194.70 190.28 193.28 2,570,154 +0.85(+0.44%)
Nov 22, 2021 190.28 193.72 189.48 192.43 2,433,472 +2.20(+1.16%)
Nov 19, 2021 189.55 192.24 188.25 190.23 2,935,108 +1.84(+0.98%)
Nov 18, 2021 189.10 188.47 188.01 188.39 4,316,442 -0.34(-0.18%)
Nov 17, 2021 192.49 192.74 188.40 188.73 2,798,934 -3.65(-1.90%)
Nov 16, 2021 192.12 194.23 192.05 192.38 2,524,442 +0.32(+0.17%)
Nov 15, 2021 193.28 193.77 191.44 192.06 1,517,970 -1.52(-0.78%)
Nov 12, 2021 193.11 195.29 192.50 193.58 1,762,442 -0.09(-0.05%)
Nov 11, 2021 193.95 196.58 192.75 193.67 2,327,781 +1.50(+0.78%)
Nov 10, 2021 190.58 192.17 2,659,550 +1.53(+0.80%)
Nov 09, 2021 190.31 190.80 188.88 190.65 1,713,082 +0.60(+0.32%)
Nov 08, 2021 189.56 190.58 188.20 190.05 2,386,923 +0.98(+0.52%)
Nov 05, 2021 192.06 192.24 188.01 189.07 2,333,516 -2.27(-1.19%)
Nov 04, 2021 193.54 193.89 190.51 191.34 2,700,412 -1.83(-0.95%)
Nov 03, 2021 189.59 193.28 188.31 193.17 1,944,738 +3.27(+1.72%)
Nov 02, 2021 191.50 191.50 189.26 189.90 2,430,009 -1.60(-0.83%)
Nov 01, 2021 195.10 192.15 190.59 191.50 2,057,841 -2.33(-1.20%)
Oct 29, 2021 193.17 196.19 192.73 193.83 2,601,399 -0.39(-0.20%)
Oct 28, 2021 193.67 194.35 191.55 194.22 2,463,060 +1.53(+0.80%)
Oct 27, 2021 197.15 197.47 191.13 192.69 3,643,802 -5.32(-2.69%)
Oct 26, 2021 194.32 198.01 7,262,245 +12.87(+6.95%)
Oct 25, 2021 184.34 186.65 183.27 185.14 5,317,667 +0.08(+0.04%)
Oct 22, 2021 180.58 185.38 180.47 185.06 4,114,329 +3.97(+2.19%)
Oct 21, 2021 177.62 181.60 177.45 181.09 3,300,397 +3.79(+2.14%)
Oct 20, 2021 176.89 177.56 175.43 177.31 2,149,261 +1.34(+0.76%)
Oct 19, 2021 176.06 176.98 175.29 175.96 2,174,576 +0.36(+0.21%)
Oct 18, 2021 175.67 177.62 175.31 175.60 2,541,297 -0.33(-0.19%)
Oct 15, 2021 174.30 176.16 173.17 175.93 3,473,057 +2.12(+1.22%)
Oct 14, 2021 170.38 174.14 170.03 173.81 4,522,531 +6.68(+4.00%)
Oct 13, 2021 165.42 167.92 164.05 167.13 4,163,606 +1.88(+1.14%)
Oct 12, 2021 165.28 165.94 164.01 165.25 2,880,767 +0.23(+0.14%)
Oct 11, 2021 167.35 167.37 164.84 165.02 1,958,744 -1.59(-0.95%)
Oct 08, 2021 164.08 167.53 163.15 166.61 3,063,518 +1.72(+1.04%)
Oct 07, 2021 166.15 167.09 164.50 164.90 2,773,612 +0.82(+0.50%)
Oct 06, 2021 161.99 164.50 161.47 164.08 2,333,867 +0.94(+0.57%)
Oct 05, 2021 162.06 164.39 161.29 163.14 2,744,162 +1.13(+0.70%)
Oct 04, 2021 163.90 164.98 160.84 162.01 3,868,504 -2.79(-1.69%)
Oct 01, 2021 166.07 166.09 162.38 164.80 3,320,263 -0.55(-0.33%)
Sep 30, 2021 168.21 170.02 165.29 165.35 3,196,863 -2.40(-1.43%)
Sep 29, 2021 169.82 170.66 167.47 167.75 2,718,800 -1.83(-1.08%)
Sep 28, 2021 169.51 170.53 168.98 169.58 3,406,364 -0.07(-0.04%)
Sep 27, 2021 170.13 171.25 169.48 169.65 2,034,713 -1.07(-0.63%)
Sep 24, 2021 169.34 171.34 168.71 170.72 2,547,201 +1.12(+0.66%)
Sep 23, 2021 168.89 170.56 168.58 169.61 2,783,537 +1.35(+0.80%)
Sep 22, 2021 166.94 170.08 165.37 168.25 4,657,525 -4.02(-2.34%)
Sep 21, 2021 172.61 173.18 170.72 172.28 2,747,859 +0.31(+0.18%)
Sep 20, 2021 171.03 172.14 169.64 171.97 2,686,540 -0.58(-0.34%)
Sep 17, 2021 174.85 178.20 172.22 172.55 4,961,759 -2.67(-1.52%)
Sep 16, 2021 175.57 176.35 173.80 175.22 1,825,124 -0.34(-0.20%)
Sep 15, 2021 173.98 176.00 173.29 175.56 1,948,488 +2.12(+1.23%)
Sep 14, 2021 177.28 177.86 173.27 173.44 2,086,869 -3.07(-1.74%)
Sep 13, 2021 176.80 177.36 174.88 176.51 2,352,605 +1.03(+0.58%)
Sep 10, 2021 172.96 175.88 172.53 175.48 3,412,746 +3.86(+2.25%)
Sep 09, 2021 175.46 176.48 170.75 171.62 4,005,388 -5.05(-2.86%)
Sep 08, 2021 177.55 177.55 175.68 176.67 2,704,620 -0.90(-0.51%)
Sep 07, 2021 179.47 179.74 177.32 177.57 2,496,545 -1.62(-0.90%)
Sep 03, 2021 179.07 180.25 178.81 179.19 1,644,358 -0.77(-0.43%)
Sep 02, 2021 178.80 180.92 178.48 179.96 2,226,017 +1.62(+0.91%)
Sep 01, 2021 177.72 179.14 175.63 178.33 2,622,350 +0.70(+0.39%)
Aug 31, 2021 176.79 178.07 175.16 177.63 3,373,299 +1.47(+0.84%)
Aug 30, 2021 176.05 177.62 175.12 176.16 1,660,643 +0.64(+0.37%)
Aug 27, 2021 174.63 176.05 174.47 175.52 2,145,276 +0.85(+0.49%)
Aug 26, 2021 175.60 175.68 174.42 174.67 2,169,228 -0.46(-0.26%)
Aug 25, 2021 175.36 176.13 174.53 175.13 1,754,709 -0.36(-0.21%)
Aug 24, 2021 175.47 176.77 175.14 175.49 1,834,857 +0.24(+0.14%)
Aug 23, 2021 176.37 177.36 175.15 175.25 2,476,473 -0.22(-0.12%)
Aug 20, 2021 174.75 176.40 174.43 175.47 2,448,100 +0.18(+0.10%)
Aug 19, 2021 174.90 177.17 173.87 175.28 3,165,049 -0.67(-0.38%)
Aug 18, 2021 177.96 180.21 175.86 175.95 2,885,054 -2.67(-1.50%)
Aug 17, 2021 176.75 179.11 175.73 178.62 3,274,621 +0.62(+0.35%)
Aug 16, 2021 175.25 178.22 174.85 178.00 3,425,555 +2.79(+1.59%)
Aug 13, 2021 174.35 176.04 174.27 175.21 2,693,105 +0.31(+0.18%)
Aug 12, 2021 174.04 175.74 173.67 174.90 2,722,701 +1.12(+0.64%)
Aug 11, 2021 172.80 173.89 172.27 173.78 2,441,652 +1.62(+0.94%)
Aug 10, 2021 172.68 173.53 171.98 172.17 1,845,891 -0.33(-0.19%)
Aug 09, 2021 172.58 173.57 172.38 172.50 2,379,077 -1.46(-0.84%)
Aug 06, 2021 173.22 175.18 172.77 173.96 2,590,945 +1.97(+1.14%)
Aug 05, 2021 172.93 173.69 171.71 172.00 2,263,883 -0.34(-0.19%)
Aug 04, 2021 174.25 175.05 172.13 172.33 2,591,954 -3.03(-1.73%)
Aug 03, 2021 172.75 175.46 172.13 175.36 3,018,160 +2.00(+1.15%)
Aug 02, 2021 173.74 174.99 172.56 173.37 3,080,502 +0.52(+0.30%)
Jul 30, 2021 171.62 174.00 170.10 172.84 4,142,591 -0.41(-0.23%)
Jul 29, 2021 174.35 175.67 173.06 173.25 3,486,572 -0.21(-0.12%)
Jul 28, 2021 176.21 176.92 172.08 173.46 6,966,729 -2.84(-1.61%)
Jul 27, 2021 178.91 178.91 171.85 176.30 15,204,401 -13.25(-6.99%)
Jul 26, 2021 190.76 191.71 189.09 189.55 2,957,955 -1.61(-0.84%)
Jul 23, 2021 192.38 192.62 190.53 191.16 2,423,628 -1.44(-0.75%)
Jul 22, 2021 191.81 193.05 191.36 192.60 1,804,364 +0.70(+0.37%)
Jul 21, 2021 192.08 193.94 191.64 191.89 1,959,811 -0.01(-0.00%)
Jul 20, 2021 191.54 193.56 190.32 191.90 2,499,037 +0.95(+0.50%)
Jul 19, 2021 188.29 191.00 186.67 190.95 3,222,635 +0.76(+0.40%)
Jul 16, 2021 192.49 192.87 189.78 190.20 4,213,278 -2.07(-1.08%)
Jul 15, 2021 190.71 193.08 190.23 192.26 1,841,364 +1.20(+0.63%)
Jul 14, 2021 190.89 191.85 189.35 191.06 3,174,731 +0.23(+0.12%)
Jul 13, 2021 192.69 193.47 190.36 190.83 2,050,708 -1.86(-0.97%)
Jul 12, 2021 190.58 193.37 190.05 192.69 2,453,550 -0.53(-0.28%)
Jul 09, 2021 193.19 193.75 192.09 193.22 2,270,128 +1.67(+0.87%)
Jul 08, 2021 189.97 192.12 189.59 191.55 2,606,567 -1.98(-1.02%)
Jul 07, 2021 190.86 194.13 189.97 193.53 2,827,307 +2.68(+1.41%)
Jul 06, 2021 190.10 191.13 188.05 190.85 2,680,050 -0.22(-0.11%)
Jul 02, 2021 189.31 191.58 189.03 191.06 2,405,240 +1.18(+0.62%)
Jul 01, 2021 189.13 190.02 187.87 189.88 3,040,300 +2.03(+1.08%)
Jun 30, 2021 186.51 187.99 186.00 187.85 3,039,051 +0.33(+0.17%)
Jun 29, 2021 185.42 187.85 184.49 187.52 2,536,560 +2.15(+1.16%)
Jun 28, 2021 185.79 186.09 183.13 185.37 2,533,261 -0.34(-0.19%)
Jun 25, 2021 182.94 186.38 182.64 185.72 7,327,628 -0.44(-0.24%)
Jun 24, 2021 186.56 186.65 185.39 186.16 2,879,944 +1.88(+1.02%)
Jun 23, 2021 185.39 186.33 183.88 184.28 2,772,378 -1.25(-0.67%)
Jun 22, 2021 182.65 186.18 182.58 185.53 3,831,468 +1.88(+1.02%)
Jun 21, 2021 180.07 184.79 180.07 183.65 4,027,776 +5.01(+2.81%)
Jun 18, 2021 176.96 180.29 176.59 178.63 9,045,760 -0.25(-0.14%)
Jun 17, 2021 181.10 181.10 176.56 178.89 3,397,661 -2.14(-1.18%)
Jun 16, 2021 182.56 182.89 180.03 181.03 2,327,129 -1.73(-0.95%)
Jun 15, 2021 181.96 184.13 179.99 182.76 2,673,603 +1.13(+0.62%)
Jun 14, 2021 183.65 184.05 180.75 181.63 2,387,503 -1.91(-1.04%)
Jun 11, 2021 184.00 185.38 182.30 183.54 2,988,302 +0.00(+0.00%)
Jun 10, 2021 184.44 184.57 181.79 183.54 5,402,453 +1.93(+1.06%)
Jun 09, 2021 187.77 188.70 177.94 181.61 11,692,933 -7.86(-4.15%)
Jun 08, 2021 192.42 192.66 189.28 189.46 3,765,772 -2.85(-1.48%)
Jun 07, 2021 190.21 194.57 189.96 192.32 3,813,291 +2.07(+1.09%)
Jun 04, 2021 192.37 192.75 188.44 190.25 3,259,222 -1.22(-0.64%)
Jun 03, 2021 190.63 192.55 189.80 191.47 2,405,161 +0.06(+0.03%)
Jun 02, 2021 193.56 193.56 190.58 191.41 2,752,380 -1.25(-0.65%)
Jun 01, 2021 195.25 195.60 192.58 192.65 2,064,205 -1.18(-0.61%)
May 28, 2021 193.05 194.98 192.42 193.84 2,355,972 +1.63(+0.85%)
May 27, 2021 193.55 195.88 191.49 192.21 5,657,293 -0.91(-0.47%)
May 26, 2021 191.87 193.48 191.34 193.12 2,630,956 +2.10(+1.10%)
May 25, 2021 192.72 194.33 190.74 191.03 2,672,612 -1.75(-0.91%)
May 24, 2021 193.37 193.77 191.99 192.78 2,193,531 +1.41(+0.74%)
May 21, 2021 193.46 194.10 191.29 191.37 4,348,395 -0.95(-0.49%)
May 20, 2021 192.68 193.88 191.24 192.32 3,021,972 -0.37(-0.19%)
May 19, 2021 190.57 192.78 189.35 192.69 2,382,388 +0.32(+0.17%)
May 18, 2021 195.09 195.09 192.34 192.36 2,342,788 -2.07(-1.06%)
May 17, 2021 193.73 195.02 193.27 194.43 2,304,651 -0.08(-0.04%)
May 14, 2021 194.90 195.75 193.37 194.51 2,596,124 +0.64(+0.33%)
May 13, 2021 189.84 194.98 189.79 193.87 3,568,753 +4.47(+2.36%)
May 12, 2021 190.76 192.23 189.10 189.41 2,966,529 -3.26(-1.69%)
May 11, 2021 192.31 193.27 190.22 192.67 3,435,819 -1.62(-0.83%)
May 10, 2021 195.52 197.40 193.95 194.29 3,968,913 -1.23(-0.63%)
May 07, 2021 192.83 196.27 192.19 195.52 2,941,352 +2.45(+1.27%)
May 06, 2021 193.20 193.27 190.64 193.07 5,222,775 +0.23(+0.12%)
May 05, 2021 193.21 193.94 191.26 192.84 4,660,433 +0.19(+0.10%)
May 04, 2021 190.22 193.54 189.55 192.65 6,423,921 +1.90(+0.99%)
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.