Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 77.13 77.35 76.73 76.79 4,336,512 -0.34(-0.43%)
Oct 29, 2015 76.61 77.24 76.32 77.13 3,705,970 +0.63(+0.82%)
Oct 28, 2015 76.92 77.08 75.86 76.50 4,752,634 -0.35(-0.46%)
Oct 27, 2015 76.62 77.94 76.00 76.85 6,901,682 -2.30(-2.90%)
Oct 26, 2015 79.71 80.00 78.98 79.15 4,675,271 -0.46(-0.58%)
Oct 23, 2015 79.95 79.95 78.62 79.61 5,446,902 +0.28(+0.35%)
Oct 22, 2015 78.87 79.48 78.75 79.33 4,789,666 +0.87(+1.11%)
Oct 21, 2015 78.13 79.33 78.13 78.46 4,432,394 +0.52(+0.67%)
Oct 20, 2015 77.52 78.10 77.41 77.94 3,016,751 +0.22(+0.29%)
Oct 19, 2015 77.19 77.76 77.19 77.72 3,081,225 +0.23(+0.30%)
Oct 16, 2015 77.57 77.66 77.03 77.49 2,794,705 +0.11(+0.14%)
Oct 15, 2015 77.04 77.51 76.72 77.37 3,819,887 +0.70(+0.91%)
Oct 14, 2015 77.04 77.25 76.44 76.67 2,988,259 -0.33(-0.43%)
Oct 13, 2015 77.26 77.96 76.99 77.00 4,106,214 -0.83(-1.06%)
Oct 12, 2015 77.21 77.83 77.04 77.83 2,404,731 +0.54(+0.70%)
Oct 09, 2015 77.06 77.66 76.99 77.28 3,244,175 +0.22(+0.29%)
Oct 08, 2015 76.19 77.18 76.08 77.06 3,608,243 +0.85(+1.12%)
Oct 07, 2015 76.02 76.76 75.61 76.21 3,924,404 +0.60(+0.80%)
Oct 06, 2015 75.95 75.99 75.15 75.61 3,137,895 -0.07(-0.10%)
Oct 05, 2015 74.35 76.02 74.35 75.68 4,142,857 +1.60(+2.16%)
Oct 02, 2015 72.35 74.08 72.28 74.08 4,768,666 +0.60(+0.81%)
Oct 01, 2015 73.80 73.88 72.92 73.48 4,096,101 -0.08(-0.11%)
Sep 30, 2015 73.76 74.02 73.03 73.56 4,004,520 +0.41(+0.56%)
Sep 29, 2015 72.48 73.28 72.25 73.15 3,509,495 +0.65(+0.89%)
Sep 28, 2015 72.99 73.41 72.45 72.51 3,352,457 -1.11(-1.51%)
Sep 25, 2015 73.11 74.19 72.81 73.62 4,419,292 +0.94(+1.29%)
Sep 24, 2015 72.45 73.01 71.98 72.68 5,132,702 -0.05(-0.07%)
Sep 23, 2015 73.31 73.42 72.73 72.73 4,555,362 -0.70(-0.95%)
Sep 22, 2015 73.42 74.00 73.09 73.43 4,838,663 -0.85(-1.14%)
Sep 21, 2015 73.42 74.33 73.23 74.28 4,084,571 +0.99(+1.35%)
Sep 18, 2015 74.47 74.50 73.11 73.29 6,878,720 -1.71(-2.29%)
Sep 17, 2015 74.82 75.88 74.44 75.00 5,204,827 +0.40(+0.54%)
Sep 16, 2015 74.50 74.77 73.76 74.60 4,342,890 -0.33(-0.44%)
Sep 15, 2015 72.98 75.14 72.80 74.93 6,985,050 +2.62(+3.62%)
Sep 14, 2015 72.50 72.60 71.95 72.31 2,398,750 -0.13(-0.17%)
Sep 11, 2015 71.91 72.45 71.70 72.44 2,856,177 +0.27(+0.37%)
Sep 10, 2015 72.34 72.71 71.92 72.17 3,928,341 -0.17(-0.24%)
Sep 09, 2015 73.53 73.69 72.22 72.34 3,720,410 -0.66(-0.90%)
Sep 08, 2015 72.18 73.04 71.81 73.00 3,833,908 +1.96(+2.76%)
Sep 04, 2015 70.96 71.04 71.04 71.04 4,472,690 -1.10(-1.52%)
Sep 03, 2015 72.45 72.64 71.87 72.13 4,454,164 +0.04(+0.06%)
Sep 02, 2015 71.78 72.10 70.95 72.09 4,801,279 +1.13(+1.59%)
Sep 01, 2015 71.42 72.13 70.67 70.96 6,933,915 -1.83(-2.51%)
Aug 31, 2015 73.26 73.27 72.68 72.79 3,880,012 -0.74(-1.00%)
Aug 28, 2015 73.52 73.86 72.97 73.53 3,727,378 -0.38(-0.51%)
Aug 27, 2015 72.67 73.97 72.60 73.91 6,358,627 +1.88(+2.61%)
Aug 26, 2015 71.27 72.13 69.80 72.03 7,897,427 +1.62(+2.30%)
Aug 25, 2015 72.72 72.98 70.37 70.41 8,078,241 -0.78(-1.10%)
Aug 24, 2015 70.61 72.64 70.07 71.19 10,637,748 -2.71(-3.66%)
Aug 21, 2015 74.66 75.20 73.59 73.90 8,809,260 -1.42(-1.89%)
Aug 20, 2015 75.57 76.00 75.32 75.32 5,070,163 -0.94(-1.23%)
Aug 19, 2015 76.30 76.78 75.81 76.26 2,843,987 -0.34(-0.44%)
Aug 18, 2015 76.76 76.76 76.29 76.60 2,792,889 -0.10(-0.14%)
Aug 17, 2015 76.21 76.72 75.69 76.70 2,926,867 +0.13(+0.17%)
Aug 14, 2015 75.84 76.60 75.57 76.58 3,057,392 +0.66(+0.87%)
Aug 13, 2015 75.99 76.32 75.66 75.91 2,454,837 -0.19(-0.24%)
Aug 12, 2015 75.91 76.32 75.16 76.10 5,226,981 -0.13(-0.17%)
Aug 11, 2015 75.96 76.58 75.90 76.22 4,681,902 -0.33(-0.43%)
Aug 10, 2015 76.06 76.59 76.06 76.55 3,634,159 +0.95(+1.26%)
Aug 07, 2015 75.74 75.79 75.12 75.60 4,030,239 -0.21(-0.28%)
Aug 06, 2015 76.32 76.40 75.64 75.81 2,759,844 -0.38(-0.50%)
Aug 05, 2015 76.27 77.02 76.19 76.19 4,319,095 +0.22(+0.29%)
Aug 04, 2015 76.17 76.32 75.66 75.97 3,283,074 -0.08(-0.11%)
Aug 03, 2015 75.85 76.34 75.42 76.05 3,724,895 +0.29(+0.38%)
Jul 31, 2015 75.43 76.05 75.17 75.76 5,705,670 +0.71(+0.95%)
Jul 30, 2015 74.31 75.15 74.21 75.05 3,879,153 +0.38(+0.51%)
Jul 29, 2015 74.28 75.46 74.17 74.67 7,517,263 +0.70(+0.95%)
Jul 28, 2015 72.45 74.36 72.41 73.97 10,259,004 +3.57(+5.07%)
Jul 27, 2015 69.94 70.48 69.68 70.40 4,902,038 +0.27(+0.39%)
Jul 24, 2015 71.10 71.10 69.96 70.13 3,998,943 -1.01(-1.42%)
Jul 23, 2015 72.27 72.27 70.92 71.13 2,621,744 -0.83(-1.15%)
Jul 22, 2015 72.85 73.00 71.67 71.96 3,635,957 -0.54(-0.75%)
Jul 21, 2015 72.26 73.01 72.21 72.50 2,943,917 +0.27(+0.38%)
Jul 20, 2015 72.24 72.44 72.01 72.23 2,400,930 -0.01(-0.01%)
Jul 17, 2015 71.92 72.62 71.84 72.24 3,585,086 +0.09(+0.12%)
Jul 16, 2015 72.44 72.52 72.06 72.15 2,092,105 +0.22(+0.31%)
Jul 15, 2015 72.47 72.50 71.78 71.92 2,827,787 -0.51(-0.71%)
Jul 14, 2015 72.46 72.61 71.99 72.44 3,269,886 +0.08(+0.11%)
Jul 13, 2015 72.25 72.49 71.84 72.35 3,364,134 +0.59(+0.83%)
Jul 10, 2015 71.80 72.03 71.52 71.76 2,636,936 +0.90(+1.26%)
Jul 09, 2015 71.48 71.66 70.84 70.87 2,758,967 +0.19(+0.27%)
Jul 08, 2015 71.66 71.73 70.52 70.67 3,759,233 -1.49(-2.06%)
Jul 07, 2015 71.76 72.18 71.13 72.16 5,074,718 +0.62(+0.87%)
Jul 06, 2015 71.48 72.10 71.16 71.54 3,676,482 -0.40(-0.56%)
Jul 02, 2015 71.95 71.94 71.94 71.94 2,480,677 +0.19(+0.27%)
Jul 01, 2015 72.18 72.49 71.44 71.75 3,909,291 +0.02(+0.03%)
Jun 30, 2015 72.72 72.72 71.65 71.73 4,133,691 -0.30(-0.41%)
Jun 29, 2015 73.06 73.27 71.97 72.02 4,738,794 -1.51(-2.05%)
Jun 26, 2015 73.59 73.79 73.23 73.53 3,759,502 +0.30(+0.41%)
Jun 25, 2015 73.55 73.83 73.17 73.23 3,004,692 -0.33(-0.45%)
Jun 24, 2015 74.53 74.60 73.28 73.56 3,465,685 -1.01(-1.35%)
Jun 23, 2015 74.97 75.26 74.45 74.57 2,017,457 -0.47(-0.63%)
Jun 22, 2015 74.87 75.26 74.77 75.04 4,372,517 +0.41(+0.55%)
Jun 19, 2015 74.81 75.02 74.35 74.63 4,864,851 -0.41(-0.55%)
Jun 18, 2015 74.37 75.26 74.37 75.05 3,985,006 +0.73(+0.98%)
Jun 17, 2015 73.95 74.53 73.64 74.32 3,846,122 +0.05(+0.07%)
Jun 16, 2015 73.96 74.36 73.14 74.27 4,137,688 +0.29(+0.39%)
Jun 15, 2015 73.73 74.13 73.27 73.98 2,908,276 -0.07(-0.10%)
Jun 12, 2015 74.37 74.73 73.78 74.06 3,270,322 -0.70(-0.93%)
Jun 11, 2015 74.61 74.87 74.35 74.75 2,565,850 +0.40(+0.54%)
Jun 10, 2015 73.97 74.62 73.72 74.35 3,624,246 +0.62(+0.84%)
Jun 09, 2015 73.39 74.15 73.29 73.73 3,172,920 +0.26(+0.35%)
Jun 08, 2015 74.40 74.44 73.43 73.47 3,810,090 -0.92(-1.23%)
Jun 05, 2015 74.12 74.53 73.84 74.39 3,637,445 +0.30(+0.41%)
Jun 04, 2015 74.05 74.52 73.94 74.09 4,223,328 -0.37(-0.50%)
Jun 03, 2015 73.90 75.05 73.64 74.46 4,879,679 +0.87(+1.18%)
Jun 02, 2015 73.23 74.01 72.95 73.59 3,141,307 -0.04(-0.05%)
Jun 01, 2015 73.84 74.10 73.19 73.63 3,860,991 +0.19(+0.26%)
May 29, 2015 73.83 73.83 73.11 73.43 5,717,699 -0.48(-0.65%)
May 28, 2015 74.46 74.70 73.83 73.92 3,677,919 -0.78(-1.04%)
May 27, 2015 74.40 74.85 74.00 74.69 2,794,986 +0.30(+0.40%)
May 26, 2015 75.05 75.06 74.15 74.40 3,195,345 -0.67(-0.90%)
May 22, 2015 75.69 75.07 75.07 75.07 2,973,165 -0.46(-0.61%)
May 21, 2015 75.43 75.83 75.21 75.53 2,917,873 +0.07(+0.09%)
May 20, 2015 75.64 75.86 75.23 75.46 3,550,202 -0.09(-0.12%)
May 19, 2015 75.60 76.11 75.27 75.55 4,321,500 +0.13(+0.17%)
May 18, 2015 75.31 75.67 75.00 75.43 3,741,643 -0.16(-0.22%)
May 15, 2015 75.51 75.91 75.26 75.59 7,225,540 +1.08(+1.45%)
May 14, 2015 73.58 74.99 73.57 74.51 8,061,133 +1.46(+2.00%)
May 13, 2015 73.20 73.57 72.85 73.05 4,362,554 -0.40(-0.54%)
May 12, 2015 73.64 73.74 73.23 73.45 3,319,017 -0.41(-0.56%)
May 11, 2015 73.73 74.11 73.64 73.86 5,553,901 +0.12(+0.17%)
May 08, 2015 73.78 74.46 73.67 73.73 4,034,898 +0.53(+0.72%)
May 07, 2015 72.95 73.64 72.94 73.20 4,289,911 +0.31(+0.42%)
May 06, 2015 73.76 73.95 72.43 72.90 4,632,225 -0.65(-0.89%)
May 05, 2015 74.21 74.45 73.41 73.55 3,872,724 -0.97(-1.30%)
May 04, 2015 74.44 74.91 74.30 74.52 4,074,797 +0.04(+0.05%)
May 01, 2015 74.17 74.51 73.68 74.48 3,873,891 +0.62(+0.85%)
Apr 30, 2015 74.16 74.42 73.53 73.86 5,506,398 -0.53(-0.71%)
Apr 29, 2015 74.50 74.92 74.06 74.39 7,423,939 +0.35(+0.48%)
Apr 28, 2015 72.88 74.77 72.52 74.03 11,273,849 +2.45(+3.43%)
Apr 27, 2015 72.03 72.26 71.44 71.58 5,316,317 -0.49(-0.68%)
Apr 24, 2015 72.36 72.37 71.82 72.07 3,066,578 -0.09(-0.12%)
Apr 23, 2015 71.68 72.44 71.63 72.16 3,294,700 +0.06(+0.08%)
Apr 22, 2015 71.71 72.20 71.36 72.10 3,954,284 +0.39(+0.54%)
Apr 21, 2015 71.73 71.98 71.38 71.71 4,461,174 +0.11(+0.15%)
Apr 20, 2015 70.39 72.00 70.39 71.60 6,834,747 +1.53(+2.18%)
Apr 17, 2015 70.17 70.43 69.71 70.07 5,035,178 -0.56(-0.79%)
Apr 16, 2015 70.74 71.07 70.59 70.63 3,431,067 -0.35(-0.50%)
Apr 15, 2015 71.01 71.21 70.68 70.99 3,681,874 +0.05(+0.07%)
Apr 14, 2015 70.60 71.12 70.38 70.93 4,385,696 +0.29(+0.42%)
Apr 13, 2015 70.88 71.37 70.63 70.64 4,344,739 -0.47(-0.66%)
Apr 10, 2015 71.12 71.35 70.84 71.11 4,319,941 +0.07(+0.09%)
Apr 09, 2015 70.84 71.23 70.47 71.04 4,598,418 +0.02(+0.03%)
Apr 08, 2015 71.01 71.09 70.54 71.02 4,072,450 -0.01(-0.01%)
Apr 07, 2015 71.48 71.93 70.94 71.03 3,427,702 -0.12(-0.17%)
Apr 06, 2015 70.53 71.35 70.40 71.15 3,421,268 +0.27(+0.38%)
Apr 02, 2015 71.26 70.88 70.88 70.88 4,097,801 -0.05(-0.07%)
Apr 01, 2015 70.89 71.27 70.31 70.93 4,620,578 -0.29(-0.41%)
Mar 31, 2015 71.33 71.64 71.10 71.22 3,699,619 -0.24(-0.34%)
Mar 30, 2015 71.32 71.79 71.24 71.46 3,386,409 +0.50(+0.70%)
Mar 27, 2015 71.07 71.18 70.77 70.96 3,412,144 -0.04(-0.05%)
Mar 26, 2015 71.39 71.39 70.82 71.00 4,462,709 -0.60(-0.84%)
Mar 25, 2015 72.99 73.09 71.55 71.60 4,741,581 -1.32(-1.81%)
Mar 24, 2015 73.28 73.53 72.81 72.92 3,615,183 -0.46(-0.62%)
Mar 23, 2015 73.59 73.81 73.38 73.38 3,635,981 -0.27(-0.37%)
Mar 20, 2015 73.68 73.97 73.44 73.65 5,631,503 +0.25(+0.34%)
Mar 19, 2015 73.53 73.90 73.38 73.40 2,897,032 -0.26(-0.35%)
Mar 18, 2015 72.67 73.89 72.29 73.66 4,105,086 +0.48(+0.66%)
Mar 17, 2015 73.30 73.62 73.15 73.17 2,705,006 -0.48(-0.66%)
Mar 16, 2015 72.52 73.76 72.45 73.66 3,694,339 +1.27(+1.76%)
Mar 13, 2015 73.07 73.27 71.89 72.39 4,695,238 -0.84(-1.14%)
Mar 12, 2015 72.92 73.28 72.79 73.23 2,656,481 +0.70(+0.96%)
Mar 11, 2015 73.11 73.42 72.51 72.53 4,191,260 -0.55(-0.75%)
Mar 10, 2015 73.47 73.78 73.07 73.08 4,871,866 -0.79(-1.07%)
Mar 09, 2015 74.04 74.54 73.84 73.87 4,902,813 -0.05(-0.07%)
Mar 06, 2015 73.75 74.36 73.59 73.92 4,094,905 -0.07(-0.10%)
Mar 05, 2015 73.96 74.17 73.70 74.00 3,524,426 +0.22(+0.30%)
Mar 04, 2015 74.20 74.57 73.69 73.78 6,135,790 -0.79(-1.06%)
Mar 03, 2015 74.48 74.87 74.34 74.57 3,766,936 -0.32(-0.42%)
Mar 02, 2015 74.74 75.21 74.56 74.89 3,151,847 +0.15(+0.20%)
Feb 27, 2015 74.80 75.26 74.72 74.74 2,900,446 -0.10(-0.13%)
Feb 26, 2015 74.70 75.07 74.57 74.84 2,893,987 -0.07(-0.10%)
Feb 25, 2015 75.27 75.36 74.75 74.91 3,014,750 -0.26(-0.35%)
Feb 24, 2015 74.75 75.25 74.67 75.17 3,696,640 +0.40(+0.54%)
Feb 23, 2015 75.00 75.00 74.53 74.77 2,352,196 -0.14(-0.19%)
Feb 20, 2015 74.56 74.97 74.17 74.91 4,644,361 +0.19(+0.26%)
Feb 19, 2015 74.98 75.28 74.67 74.72 3,314,627 -0.14(-0.19%)
Feb 18, 2015 74.78 74.99 74.44 74.86 3,217,971 +0.08(+0.11%)
Feb 17, 2015 74.33 75.00 74.16 74.78 5,228,187 +0.53(+0.71%)
Feb 13, 2015 73.80 74.25 74.25 74.25 2,887,066 +0.28(+0.37%)
Feb 12, 2015 73.58 74.17 73.35 73.97 4,087,367 +0.36(+0.50%)
Feb 11, 2015 73.75 74.24 73.33 73.61 3,875,341 -0.12(-0.17%)
Feb 10, 2015 73.56 73.90 73.06 73.73 3,767,246 +0.45(+0.62%)
Feb 09, 2015 73.18 73.66 72.85 73.28 3,598,435 -0.15(-0.21%)
Feb 06, 2015 73.77 74.08 73.18 73.43 4,065,149 -0.58(-0.78%)
Feb 05, 2015 73.67 74.58 73.46 74.01 5,519,905 +0.68(+0.93%)
Feb 04, 2015 73.00 73.87 72.83 73.33 5,865,413 -0.03(-0.04%)
Feb 03, 2015 73.60 74.14 72.39 73.36 7,649,515 +0.32(+0.44%)
Feb 02, 2015 72.22 73.14 71.74 73.04 5,223,130 +0.94(+1.31%)
Jan 30, 2015 72.61 73.06 72.08 72.10 8,110,467 -1.15(-1.57%)
Jan 29, 2015 72.41 73.46 71.70 73.25 6,371,015 +0.82(+1.13%)
Jan 28, 2015 73.79 74.34 72.36 72.44 7,513,875 -1.13(-1.54%)
Jan 27, 2015 73.35 74.36 73.35 73.57 6,533,278 -1.09(-1.47%)
Jan 26, 2015 74.19 74.77 72.65 74.66 14,946,816 -0.42(-0.56%)
Jan 23, 2015 75.64 76.58 74.92 75.08 26,424,138 -8.26(-9.91%)
Jan 22, 2015 82.04 83.45 81.63 83.34 4,123,711 +1.87(+2.30%)
Jan 21, 2015 81.06 81.93 80.81 81.47 2,939,885 +0.27(+0.33%)
Jan 20, 2015 80.88 81.42 80.12 81.20 5,654,536 +0.74(+0.92%)
Jan 16, 2015 79.73 80.49 79.12 80.46 6,162,398 +0.74(+0.92%)
Jan 15, 2015 79.78 80.50 79.54 79.72 3,903,233 -0.06(-0.07%)
Jan 14, 2015 79.53 80.01 79.10 79.78 4,086,518 -0.54(-0.67%)
Jan 13, 2015 80.60 81.60 79.82 80.32 4,436,569 +0.34(+0.43%)
Jan 12, 2015 80.18 80.68 79.58 79.98 3,013,295 +0.03(+0.04%)
Jan 09, 2015 80.55 80.71 79.60 79.95 2,824,245 -0.59(-0.73%)
Jan 08, 2015 79.72 80.70 79.72 80.54 3,946,823 +1.42(+1.80%)
Jan 07, 2015 78.97 79.34 78.48 79.12 2,672,463 +0.73(+0.93%)
Jan 06, 2015 78.90 79.42 77.70 78.39 5,229,175 -0.52(-0.66%)
Jan 05, 2015 80.23 80.23 78.75 78.91 4,828,397 -1.61(-2.00%)
Jan 02, 2015 81.17 81.44 79.80 80.52 3,657,493 -0.58(-0.71%)
Dec 31, 2014 82.03 81.09 81.09 81.09 1,910,727 -0.71(-0.87%)
Dec 30, 2014 81.92 82.36 81.51 81.80 3,216,151 -0.23(-0.28%)
Dec 29, 2014 81.54 82.18 81.32 82.03 2,415,125 +0.38(+0.46%)
Dec 26, 2014 82.02 82.12 81.55 81.65 1,767,985 -0.35(-0.43%)
Dec 24, 2014 82.30 82.00 82.00 82.00 1,759,245 -0.03(-0.04%)
Dec 23, 2014 81.77 82.50 81.77 82.03 3,656,630 +0.33(+0.40%)
Dec 22, 2014 81.24 81.70 80.98 81.70 3,231,328 +0.76(+0.94%)
Dec 19, 2014 80.82 81.69 80.51 80.94 7,651,010 +0.02(+0.03%)
Dec 18, 2014 80.04 81.04 79.74 80.92 5,156,723 +1.74(+2.19%)
Dec 17, 2014 79.38 79.51 77.67 79.18 8,913,626 -0.93(-1.17%)
Dec 16, 2014 80.44 81.26 80.12 80.12 6,696,932 -0.67(-0.83%)
Dec 15, 2014 80.36 81.33 80.28 80.79 5,865,639 +0.55(+0.68%)
Dec 12, 2014 80.50 81.13 80.20 80.24 5,778,062 -0.46(-0.57%)
Dec 11, 2014 80.56 81.39 80.34 80.70 4,900,626 +0.42(+0.52%)
Dec 10, 2014 80.38 81.15 79.77 80.28 6,142,446 +0.02(+0.03%)
Dec 09, 2014 79.71 80.31 79.23 80.26 4,055,741 -0.13(-0.16%)
Dec 08, 2014 81.04 81.04 80.25 80.39 4,231,096 -0.56(-0.69%)
Dec 05, 2014 80.70 81.14 80.51 80.96 2,621,993 +0.40(+0.50%)
Dec 04, 2014 80.81 80.81 80.02 80.55 3,298,407 -0.34(-0.42%)
Dec 03, 2014 80.81 81.13 80.47 80.90 4,703,140 +0.36(+0.44%)
Dec 02, 2014 80.48 81.09 80.27 80.54 4,597,751 +0.45(+0.56%)
Dec 01, 2014 80.46 81.20 79.55 80.09 6,606,091 -0.09(-0.12%)
Nov 28, 2014 79.66 81.04 79.37 80.18 5,468,133 +2.14(+2.75%)
Nov 26, 2014 78.15 78.04 78.04 78.04 2,445,506 -0.10(-0.13%)
Nov 25, 2014 78.22 78.55 78.02 78.14 3,750,600 -0.10(-0.13%)
Nov 24, 2014 78.53 78.77 78.23 78.24 3,686,274 -0.07(-0.08%)
Nov 21, 2014 78.50 79.18 78.18 78.31 5,219,064 +0.47(+0.60%)
Nov 20, 2014 76.84 78.30 76.71 77.84 9,582,527 +0.78(+1.01%)
Nov 19, 2014 77.20 77.45 76.87 77.06 4,964,530 -0.28(-0.37%)
Nov 18, 2014 77.92 77.99 77.30 77.34 4,607,099 -0.32(-0.41%)
Nov 17, 2014 77.87 78.04 77.50 77.67 4,000,704 -0.26(-0.34%)
Nov 14, 2014 78.73 78.77 77.67 77.93 6,136,160 -0.70(-0.89%)
Nov 13, 2014 79.23 79.40 77.45 78.63 8,116,160 -0.12(-0.15%)
Nov 12, 2014 78.61 78.83 78.12 78.75 4,922,745 -0.10(-0.13%)
Nov 11, 2014 79.19 79.31 78.57 78.85 3,789,055 -0.21(-0.27%)
Nov 10, 2014 78.53 79.24 78.25 79.06 5,014,959 +0.52(+0.66%)
Nov 07, 2014 78.66 78.73 78.13 78.53 4,375,774 +0.03(+0.04%)
Nov 06, 2014 78.14 78.57 77.81 78.51 4,124,843 +0.54(+0.70%)
Nov 05, 2014 78.25 78.35 77.44 77.96 4,309,231 +0.33(+0.43%)
Nov 04, 2014 76.65 78.30 76.64 77.63 6,589,798 +1.04(+1.36%)
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.