Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Parcel Service (NY: UPS )

142.77 +0.03 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 165.74 166.30 163.48 165.34 1,756,809 -1.82(-1.09%)
Dec 29, 2022 166.24 167.78 165.89 167.15 1,439,640 +2.03(+1.23%)
Dec 28, 2022 168.34 168.79 164.89 165.12 1,530,749 -3.16(-1.88%)
Dec 27, 2022 168.43 169.12 167.03 168.28 1,360,378 -0.08(-0.05%)
Dec 23, 2022 167.32 168.52 165.64 168.35 1,995,252 +1.33(+0.80%)
Dec 22, 2022 166.25 167.07 164.27 167.02 2,761,441 -1.02(-0.61%)
Dec 21, 2022 167.72 168.31 165.76 168.04 2,978,736 +2.90(+1.76%)
Dec 20, 2022 168.66 168.88 164.99 165.14 3,218,428 -4.56(-2.69%)
Dec 19, 2022 169.30 171.16 167.92 169.70 3,879,999 +0.22(+0.13%)
Dec 16, 2022 171.54 172.99 168.93 169.48 8,665,214 -2.86(-1.66%)
Dec 15, 2022 172.62 173.38 170.63 172.35 3,663,394 -2.95(-1.68%)
Dec 14, 2022 174.44 178.09 173.86 175.29 3,352,891 +0.44(+0.25%)
Dec 13, 2022 178.79 179.37 173.03 174.86 4,064,046 +1.26(+0.72%)
Dec 12, 2022 169.94 174.35 169.31 173.60 3,379,818 +4.65(+2.75%)
Dec 09, 2022 170.49 171.33 168.69 168.95 3,666,499 -1.89(-1.11%)
Dec 08, 2022 166.56 171.72 166.30 170.84 3,269,560 +4.72(+2.84%)
Dec 07, 2022 165.87 168.39 165.48 166.13 5,386,495 -0.41(-0.25%)
Dec 06, 2022 170.26 170.71 165.38 166.54 5,885,663 -5.76(-3.34%)
Dec 05, 2022 178.85 178.89 171.75 172.30 5,262,077 -7.83(-4.35%)
Dec 02, 2022 178.13 181.14 177.46 180.13 4,007,732 -0.76(-0.42%)
Dec 01, 2022 180.31 182.23 179.18 180.89 4,137,003 +0.44(+0.24%)
Nov 30, 2022 175.71 180.45 174.93 180.45 7,513,460 +4.60(+2.62%)
Nov 29, 2022 174.99 176.13 173.34 175.85 3,859,675 +4.74(+2.77%)
Nov 28, 2022 172.12 173.36 169.71 171.11 2,148,099 -2.48(-1.43%)
Nov 25, 2022 174.66 174.90 173.29 173.59 959,372 -0.30(-0.17%)
Nov 23, 2022 174.39 174.93 173.77 173.90 1,665,278 +0.09(+0.05%)
Nov 22, 2022 172.59 173.94 171.64 173.80 2,324,189 +2.03(+1.18%)
Nov 21, 2022 169.44 171.90 169.20 171.78 2,615,146 +1.56(+0.92%)
Nov 18, 2022 169.78 170.44 168.11 170.22 3,185,415 +2.77(+1.65%)
Nov 17, 2022 166.44 167.48 163.22 167.45 2,646,987 -0.95(-0.56%)
Nov 16, 2022 171.54 171.62 167.30 168.40 2,853,012 -4.19(-2.43%)
Nov 15, 2022 169.74 172.68 169.35 172.59 3,264,499 +3.50(+2.07%)
Nov 14, 2022 169.39 172.61 169.03 169.09 3,240,631 -0.38(-0.22%)
Nov 11, 2022 164.26 170.23 164.07 169.47 4,049,581 +7.03(+4.33%)
Nov 10, 2022 157.90 162.47 157.90 162.45 3,540,390 +9.27(+6.05%)
Nov 09, 2022 157.08 157.92 153.06 153.18 2,877,593 -4.47(-2.83%)
Nov 08, 2022 158.59 160.01 156.58 157.64 2,907,572 -0.32(-0.20%)
Nov 07, 2022 154.94 158.38 154.46 157.96 2,809,957 +3.21(+2.08%)
Nov 04, 2022 155.05 155.47 151.87 154.75 2,570,825 +1.57(+1.02%)
Nov 03, 2022 151.61 154.96 149.50 153.18 2,860,849 -0.53(-0.35%)
Nov 02, 2022 155.18 159.34 153.68 153.71 3,024,391 -2.63(-1.68%)
Nov 01, 2022 157.80 158.47 153.92 156.34 2,628,077 -0.35(-0.22%)
Oct 31, 2022 155.16 158.58 154.50 156.69 3,115,399 +0.56(+0.36%)
Oct 28, 2022 154.44 156.46 151.76 156.13 5,108,961 +0.64(+0.41%)
Oct 27, 2022 158.71 159.38 155.12 155.50 3,560,217 -2.34(-1.48%)
Oct 26, 2022 156.44 159.25 154.58 157.83 5,161,072 +1.86(+1.19%)
Oct 25, 2022 160.90 163.26 155.52 155.97 8,241,507 -0.51(-0.33%)
Oct 24, 2022 156.02 158.99 155.57 156.49 4,799,938 +1.87(+1.21%)
Oct 21, 2022 150.96 155.07 150.40 154.62 3,391,334 +4.27(+2.84%)
Oct 20, 2022 153.79 154.31 149.73 150.35 3,032,778 -4.49(-2.90%)
Oct 19, 2022 155.77 156.19 153.79 154.84 2,280,647 -1.12(-0.72%)
Oct 18, 2022 156.42 157.61 153.75 155.96 2,443,964 +2.12(+1.38%)
Oct 17, 2022 153.38 155.15 152.92 153.84 2,435,224 +2.84(+1.88%)
Oct 14, 2022 153.70 154.63 150.81 151.00 2,074,626 -1.85(-1.21%)
Oct 13, 2022 145.80 153.94 144.64 152.85 2,760,876 +3.90(+2.62%)
Oct 12, 2022 149.34 151.05 148.49 148.95 2,386,800 +0.06(+0.04%)
Oct 11, 2022 148.85 150.58 148.00 148.88 2,317,752 -0.31(-0.21%)
Oct 10, 2022 150.41 151.12 147.94 149.19 3,363,362 +0.56(+0.38%)
Oct 07, 2022 153.13 153.18 147.88 148.63 3,738,003 -6.03(-3.90%)
Oct 06, 2022 156.32 157.31 153.84 154.66 2,542,949 -2.18(-1.39%)
Oct 05, 2022 156.02 158.66 155.68 156.84 3,009,971 -0.90(-0.57%)
Oct 04, 2022 154.66 157.97 154.08 157.74 3,655,992 +5.42(+3.56%)
Oct 03, 2022 150.02 153.69 148.89 152.32 3,741,825 +1.45(+0.96%)
Sep 30, 2022 154.07 154.40 150.85 150.87 3,022,958 -3.53(-2.29%)
Sep 29, 2022 155.34 155.70 152.93 154.40 2,671,093 -1.68(-1.08%)
Sep 28, 2022 154.37 157.07 153.54 156.08 3,166,885 +2.19(+1.43%)
Sep 27, 2022 152.74 155.12 151.77 153.89 3,615,387 +2.82(+1.87%)
Sep 26, 2022 152.55 153.12 149.54 151.07 4,457,786 -2.41(-1.57%)
Sep 23, 2022 153.99 154.72 151.21 153.48 4,553,541 -3.30(-2.10%)
Sep 22, 2022 160.48 160.50 156.64 156.78 5,606,296 -5.58(-3.43%)
Sep 21, 2022 165.39 167.72 162.29 162.35 3,385,326 -1.73(-1.05%)
Sep 20, 2022 166.58 166.92 163.12 164.08 3,027,307 -4.06(-2.42%)
Sep 19, 2022 164.67 168.49 164.05 168.14 3,229,343 +3.10(+1.88%)
Sep 16, 2022 165.94 166.93 161.76 165.04 13,450,216 -7.74(-4.48%)
Sep 15, 2022 178.13 178.55 172.39 172.78 4,320,960 -5.57(-3.12%)
Sep 14, 2022 180.10 180.59 177.08 178.35 2,792,730 -1.63(-0.91%)
Sep 13, 2022 183.21 184.63 179.45 179.98 2,551,151 -6.97(-3.73%)
Sep 12, 2022 186.37 187.69 186.32 186.95 2,551,042 +1.38(+0.74%)
Sep 09, 2022 184.52 186.24 184.12 185.57 1,871,637 +2.39(+1.31%)
Sep 08, 2022 182.35 183.57 180.80 183.18 2,319,457 -0.15(-0.08%)
Sep 07, 2022 182.03 184.08 180.18 183.33 3,107,544 +0.31(+0.17%)
Sep 06, 2022 181.93 183.24 178.68 183.02 4,026,488 -0.08(-0.05%)
Sep 02, 2022 186.25 186.76 181.51 183.10 2,854,056 -0.52(-0.28%)
Sep 01, 2022 181.54 184.07 180.36 183.63 2,509,123 +1.96(+1.08%)
Aug 31, 2022 182.33 183.22 181.21 181.66 2,813,408 -0.50(-0.28%)
Aug 30, 2022 184.62 185.31 181.77 182.17 2,396,248 -2.07(-1.13%)
Aug 29, 2022 185.19 186.35 184.17 184.24 2,063,936 -1.55(-0.83%)
Aug 26, 2022 191.35 192.12 185.74 185.79 2,359,901 -5.67(-2.96%)
Aug 25, 2022 190.23 191.50 189.14 191.46 2,124,779 +1.83(+0.97%)
Aug 24, 2022 190.44 191.55 189.47 189.63 2,167,128 -2.08(-1.09%)
Aug 23, 2022 192.95 193.94 190.94 191.72 2,235,606 -1.06(-0.55%)
Aug 22, 2022 191.93 193.92 191.62 192.77 3,847,608 -1.90(-0.97%)
Aug 19, 2022 195.11 195.56 193.09 194.67 2,895,519 +0.35(+0.18%)
Aug 18, 2022 190.89 194.47 190.54 194.31 2,049,222 +2.87(+1.50%)
Aug 17, 2022 189.12 192.51 188.99 191.44 1,892,211 -1.28(-0.66%)
Aug 16, 2022 190.77 193.98 190.32 192.72 2,458,398 +0.44(+0.23%)
Aug 15, 2022 190.38 192.50 189.87 192.28 1,732,664 +0.92(+0.48%)
Aug 12, 2022 189.16 191.45 188.31 191.36 2,016,577 +1.85(+0.98%)
Aug 11, 2022 188.52 190.87 187.03 189.51 2,945,471 +1.91(+1.02%)
Aug 10, 2022 185.19 187.87 184.49 187.60 3,010,857 +5.30(+2.91%)
Aug 09, 2022 182.13 183.11 180.97 182.30 2,181,592 +0.52(+0.29%)
Aug 08, 2022 183.42 184.51 181.33 181.78 2,268,219 -0.62(-0.34%)
Aug 05, 2022 179.33 182.54 179.33 182.40 1,926,636 +2.08(+1.15%)
Aug 04, 2022 178.64 180.44 177.62 180.32 1,755,488 +1.02(+0.57%)
Aug 03, 2022 180.48 181.08 178.69 179.30 2,067,598 -0.10(-0.06%)
Aug 02, 2022 180.32 180.74 177.93 179.41 2,238,514 -1.68(-0.93%)
Aug 01, 2022 178.99 181.53 178.84 181.08 2,250,366 +0.42(+0.23%)
Jul 29, 2022 174.79 181.44 174.26 180.67 4,422,146 +6.16(+3.53%)
Jul 28, 2022 171.18 175.27 170.39 174.50 2,645,534 +4.02(+2.36%)
Jul 27, 2022 169.54 171.53 166.92 170.48 2,957,268 +2.20(+1.31%)
Jul 26, 2022 166.17 170.42 165.62 168.28 5,350,673 -5.91(-3.40%)
Jul 25, 2022 175.17 176.07 173.31 174.20 3,036,310 -0.06(-0.04%)
Jul 22, 2022 174.87 175.47 172.11 174.26 2,432,997 +0.90(+0.52%)
Jul 21, 2022 173.31 174.41 172.27 173.36 2,502,865 +0.15(+0.09%)
Jul 20, 2022 172.29 173.82 170.82 173.21 1,893,003 +0.96(+0.56%)
Jul 19, 2022 168.02 172.37 168.01 172.25 2,924,216 +5.31(+3.18%)
Jul 18, 2022 169.02 170.47 166.61 166.94 2,469,577 -2.33(-1.37%)
Jul 15, 2022 167.39 169.47 167.39 169.26 5,408,877 +4.00(+2.42%)
Jul 14, 2022 164.02 165.45 162.35 165.27 2,682,785 +0.33(+0.20%)
Jul 13, 2022 165.41 167.79 163.37 164.94 2,604,610 -1.34(-0.81%)
Jul 12, 2022 168.28 169.17 165.06 166.28 4,538,682 -4.89(-2.85%)
Jul 11, 2022 170.31 173.19 170.31 171.16 2,455,114 -0.70(-0.41%)
Jul 08, 2022 172.16 172.70 169.73 171.87 2,090,950 -0.73(-0.42%)
Jul 07, 2022 172.36 173.36 169.67 172.60 3,194,951 +0.95(+0.55%)
Jul 06, 2022 171.29 172.38 169.37 171.66 2,162,868 +0.50(+0.29%)
Jul 05, 2022 168.99 171.47 168.47 171.16 2,667,829 -0.33(-0.19%)
Jul 01, 2022 168.51 172.53 168.26 171.49 3,201,975 +2.27(+1.34%)
Jun 30, 2022 165.85 170.47 164.61 169.22 4,025,133 +1.31(+0.78%)
Jun 29, 2022 167.17 168.37 164.70 167.91 2,266,276 +1.12(+0.67%)
Jun 28, 2022 169.42 171.76 166.41 166.79 2,568,382 -1.75(-1.04%)
Jun 27, 2022 171.36 171.46 167.84 168.54 2,072,714 -1.38(-0.81%)
Jun 24, 2022 167.58 171.15 167.58 169.92 5,206,527 +4.33(+2.61%)
Jun 23, 2022 164.43 165.95 162.45 165.59 3,153,649 +2.30(+1.41%)
Jun 22, 2022 160.25 163.91 159.79 163.29 2,881,287 +1.53(+0.95%)
Jun 21, 2022 160.04 162.23 159.84 161.76 3,070,493 +3.18(+2.01%)
Jun 17, 2022 158.95 161.03 157.09 158.59 8,174,915 -1.04(-0.65%)
Jun 16, 2022 158.65 160.64 158.28 159.62 3,619,892 -3.42(-2.10%)
Jun 15, 2022 162.32 166.94 160.78 163.04 3,737,896 +1.59(+0.99%)
Jun 14, 2022 161.35 164.98 159.48 161.45 4,234,057 +1.33(+0.83%)
Jun 13, 2022 158.36 162.12 157.13 160.12 4,641,299 -0.31(-0.19%)
Jun 10, 2022 160.65 162.23 159.30 160.42 3,474,291 -3.24(-1.98%)
Jun 09, 2022 165.94 168.16 163.61 163.66 3,119,278 -2.68(-1.61%)
Jun 08, 2022 169.22 169.88 165.00 166.34 3,875,054 -5.63(-3.27%)
Jun 07, 2022 171.36 172.44 168.91 171.97 3,218,036 -1.48(-0.85%)
Jun 06, 2022 173.24 175.09 172.93 173.45 2,857,838 +1.50(+0.87%)
Jun 03, 2022 169.06 172.00 168.78 171.95 4,112,334 +1.32(+0.77%)
Jun 02, 2022 168.89 170.66 167.06 170.64 2,500,350 +3.56(+2.13%)
Jun 01, 2022 168.94 170.56 166.26 167.08 3,509,852 -1.87(-1.11%)
May 31, 2022 167.02 171.14 165.65 168.95 9,421,911 -0.26(-0.15%)
May 27, 2022 165.61 169.23 165.55 169.21 3,192,847 +3.85(+2.33%)
May 26, 2022 162.68 166.89 162.68 165.36 2,835,387 +4.19(+2.60%)
May 25, 2022 159.33 162.28 158.62 161.17 3,633,661 -0.23(-0.14%)
May 24, 2022 160.18 161.98 157.94 161.40 3,090,806 -0.26(-0.16%)
May 23, 2022 160.09 161.91 158.94 161.66 3,060,782 +3.11(+1.96%)
May 20, 2022 156.84 158.72 154.40 158.56 3,755,820 +3.38(+2.18%)
May 19, 2022 157.74 158.71 153.27 155.17 4,729,259 -4.49(-2.81%)
May 18, 2022 166.38 166.99 159.00 159.66 4,611,555 -10.11(-5.96%)
May 17, 2022 169.64 170.36 167.19 169.77 2,858,060 +3.12(+1.87%)
May 16, 2022 164.84 168.68 163.93 166.65 3,240,155 +1.60(+0.97%)
May 13, 2022 163.95 166.00 162.92 165.05 4,124,082 +0.84(+0.51%)
May 12, 2022 161.90 164.30 159.18 164.20 5,820,965 +1.09(+0.67%)
May 11, 2022 166.62 167.93 162.60 163.11 5,368,056 -4.18(-2.50%)
May 10, 2022 168.38 169.58 165.16 167.29 3,819,066 +0.53(+0.32%)
May 09, 2022 163.34 168.76 162.54 166.76 4,278,059 +1.39(+0.84%)
May 06, 2022 164.65 166.41 161.46 165.37 3,075,962 +0.12(+0.07%)
May 05, 2022 166.96 168.51 163.44 165.25 3,535,472 -3.69(-2.18%)
May 04, 2022 163.66 169.31 162.69 168.94 4,264,366 +5.22(+3.19%)
May 03, 2022 164.75 165.41 162.27 163.72 3,553,385 -0.42(-0.26%)
May 02, 2022 165.70 166.35 161.05 164.14 5,468,579 -1.29(-0.78%)
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%)
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.