Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 171.06 174.02 170.06 173.64 5,070,298 +3.10(+1.82%)
Jun 29, 2023 169.93 170.67 169.34 170.54 2,375,459 +0.38(+0.22%)
Jun 28, 2023 168.67 170.56 168.22 170.16 2,835,229 +0.96(+0.57%)
Jun 27, 2023 167.96 169.99 167.07 169.20 2,798,900 +1.86(+1.11%)
Jun 26, 2023 163.92 167.62 163.92 167.34 3,884,536 +3.35(+2.04%)
Jun 23, 2023 164.29 165.80 163.43 163.99 11,767,994 -2.02(-1.22%)
Jun 22, 2023 166.77 168.07 165.61 166.01 4,328,337 -2.18(-1.30%)
Jun 21, 2023 168.68 171.06 167.46 168.19 5,095,020 -3.53(-2.05%)
Jun 20, 2023 170.93 173.08 170.93 171.72 3,188,225 -1.27(-0.73%)
Jun 16, 2023 174.35 174.62 170.59 172.99 8,743,098 -0.41(-0.23%)
Jun 15, 2023 169.97 173.69 169.92 173.39 4,318,563 +3.99(+2.36%)
Jun 14, 2023 168.22 171.17 167.67 169.40 4,620,742 +1.93(+1.15%)
Jun 13, 2023 165.94 167.95 165.75 167.48 3,642,013 +1.35(+0.81%)
Jun 12, 2023 165.49 166.44 164.71 166.13 2,885,585 +0.98(+0.59%)
Jun 09, 2023 165.65 166.01 164.25 165.15 2,930,333 -0.96(-0.58%)
Jun 08, 2023 166.11 166.25 164.32 166.11 3,794,840 -0.02(-0.01%)
Jun 07, 2023 162.11 166.29 161.67 166.13 3,546,527 +3.79(+2.33%)
Jun 06, 2023 161.30 163.38 160.98 162.34 2,603,501 -0.25(-0.15%)
Jun 05, 2023 163.81 164.63 162.37 162.59 2,588,255 -2.22(-1.35%)
Jun 02, 2023 163.47 165.59 162.67 164.81 2,841,253 +2.24(+1.38%)
Jun 01, 2023 162.26 163.63 161.00 162.57 2,606,613 +0.80(+0.50%)
May 31, 2023 163.77 163.92 161.09 161.77 5,270,945 -2.67(-1.63%)
May 30, 2023 166.31 166.46 163.62 164.44 2,624,348 -1.75(-1.05%)
May 26, 2023 166.35 167.50 165.82 166.20 2,366,106 +0.33(+0.20%)
May 25, 2023 163.30 166.69 162.90 165.87 3,074,004 +3.40(+2.09%)
May 24, 2023 163.56 164.34 162.21 162.47 2,488,489 -2.01(-1.22%)
May 23, 2023 165.25 166.87 163.95 164.47 2,746,588 -1.67(-1.00%)
May 22, 2023 166.24 166.47 164.02 166.14 2,761,948 +0.56(+0.34%)
May 19, 2023 165.77 166.09 164.07 165.58 2,426,132 -0.11(-0.06%)
May 18, 2023 166.26 167.99 164.44 165.68 2,836,185 -0.31(-0.19%)
May 17, 2023 162.44 166.39 161.49 165.99 4,007,856 +4.60(+2.85%)
May 16, 2023 162.25 162.57 160.95 161.39 3,570,755 -2.17(-1.33%)
May 15, 2023 162.31 163.62 161.05 163.56 3,146,881 +0.34(+0.21%)
May 12, 2023 163.81 164.54 161.65 163.22 3,455,031 -0.11(-0.07%)
May 11, 2023 164.58 164.79 162.32 163.33 3,358,268 -1.29(-0.78%)
May 10, 2023 166.69 166.93 162.97 164.62 3,369,914 -1.38(-0.83%)
May 09, 2023 165.86 166.74 165.17 166.00 2,272,802 -1.32(-0.79%)
May 08, 2023 168.78 169.21 166.56 167.32 2,698,492 -1.30(-0.77%)
May 05, 2023 168.08 169.14 166.75 168.62 2,892,518 +2.35(+1.41%)
May 04, 2023 167.47 167.85 165.85 166.27 3,642,818 -2.44(-1.44%)
May 03, 2023 170.31 170.78 168.39 168.70 3,986,815 -1.93(-1.13%)
May 02, 2023 173.38 173.44 170.48 170.63 3,676,679 -4.18(-2.39%)
May 01, 2023 172.66 175.28 172.39 174.81 2,926,468 +2.29(+1.33%)
Apr 28, 2023 169.67 173.16 169.35 172.52 3,595,010 +1.97(+1.15%)
Apr 27, 2023 165.76 170.94 165.21 170.56 4,876,436 +4.98(+3.01%)
Apr 26, 2023 168.13 169.88 165.15 165.57 6,196,960 -3.57(-2.11%)
Apr 25, 2023 175.27 175.58 169.08 169.14 12,989,456 -18.77(-9.99%)
Apr 24, 2023 187.44 189.31 186.83 187.91 3,844,178 +0.61(+0.33%)
Apr 21, 2023 186.97 188.53 185.76 187.30 3,514,337 +0.22(+0.12%)
Apr 20, 2023 187.93 189.78 186.25 187.08 3,477,221 -1.01(-0.54%)
Apr 19, 2023 186.41 188.27 186.24 188.08 2,764,252 +1.83(+0.98%)
Apr 18, 2023 185.73 186.78 185.06 186.25 2,565,612 +0.80(+0.43%)
Apr 17, 2023 185.39 186.50 184.77 185.46 2,001,596 +0.40(+0.22%)
Apr 14, 2023 183.26 185.20 182.54 185.05 2,120,931 +1.79(+0.98%)
Apr 13, 2023 183.18 183.83 180.90 183.26 2,455,104 +1.10(+0.61%)
Apr 12, 2023 184.70 186.18 181.36 182.16 3,886,575 -2.49(-1.35%)
Apr 11, 2023 182.78 185.27 181.91 184.65 2,964,662 +2.10(+1.15%)
Apr 10, 2023 179.82 182.83 179.21 182.55 2,249,048 +1.61(+0.89%)
Apr 06, 2023 180.70 181.88 178.97 180.94 2,299,468 -0.79(-0.43%)
Apr 05, 2023 182.15 184.11 181.68 181.72 2,833,105 -1.16(-0.63%)
Apr 04, 2023 186.78 186.98 182.23 182.88 2,604,302 -2.98(-1.61%)
Apr 03, 2023 185.01 185.90 183.56 185.87 2,850,723 -0.26(-0.14%)
Mar 31, 2023 184.15 186.25 183.19 186.13 2,679,875 +2.78(+1.52%)
Mar 30, 2023 184.11 184.41 181.52 183.34 2,162,790 -0.37(-0.20%)
Mar 29, 2023 181.84 183.74 181.20 183.71 2,653,783 +3.59(+1.99%)
Mar 28, 2023 179.82 181.49 178.80 180.12 1,928,314 +0.39(+0.22%)
Mar 27, 2023 179.79 180.34 178.01 179.73 2,384,039 +1.20(+0.67%)
Mar 24, 2023 177.59 178.85 176.28 178.53 2,696,034 +0.75(+0.42%)
Mar 23, 2023 177.29 180.95 176.01 177.78 3,023,280 -0.24(-0.13%)
Mar 22, 2023 178.94 181.93 177.81 178.02 2,874,368 -1.20(-0.67%)
Mar 21, 2023 177.14 179.27 176.35 179.22 3,090,906 +3.17(+1.80%)
Mar 20, 2023 178.71 179.25 174.21 176.05 4,141,928 -3.17(-1.77%)
Mar 17, 2023 182.25 184.16 177.94 179.22 21,403,508 -1.08(-0.60%)
Mar 16, 2023 176.11 181.12 176.11 180.30 4,912,228 +3.42(+1.93%)
Mar 15, 2023 174.07 177.45 173.63 176.89 4,487,461 -0.67(-0.38%)
Mar 14, 2023 177.65 180.22 174.87 177.56 5,098,806 +2.72(+1.55%)
Mar 13, 2023 171.81 176.41 170.99 174.84 4,623,606 +0.66(+0.38%)
Mar 10, 2023 175.28 176.85 172.25 174.18 3,588,297 -1.29(-0.73%)
Mar 09, 2023 178.11 180.03 175.10 175.47 2,602,930 -1.36(-0.77%)
Mar 08, 2023 175.75 177.10 174.89 176.83 2,374,159 +0.99(+0.56%)
Mar 07, 2023 177.68 178.45 175.29 175.84 2,941,648 -3.11(-1.74%)
Mar 06, 2023 177.93 180.06 177.85 178.95 2,521,431 +0.80(+0.45%)
Mar 03, 2023 178.70 179.12 177.14 178.15 2,605,240 +0.96(+0.54%)
Mar 02, 2023 175.41 177.61 174.41 177.19 2,440,887 +1.53(+0.87%)
Mar 01, 2023 174.56 177.26 174.19 175.66 2,405,012 +0.57(+0.32%)
Feb 28, 2023 173.85 176.36 173.79 175.09 3,859,460 +0.25(+0.14%)
Feb 27, 2023 174.51 176.05 173.69 174.84 3,048,951 +1.99(+1.15%)
Feb 24, 2023 171.53 173.80 170.54 172.85 2,787,480 +0.20(+0.12%)
Feb 23, 2023 170.73 172.97 170.65 172.65 2,439,652 +3.19(+1.89%)
Feb 22, 2023 171.14 172.17 168.95 169.45 2,477,338 -1.78(-1.04%)
Feb 21, 2023 171.92 172.29 168.99 171.23 4,163,098 -4.56(-2.59%)
Feb 17, 2023 175.69 176.55 174.00 175.78 2,616,227 -0.69(-0.39%)
Feb 16, 2023 176.09 177.64 174.16 176.47 2,768,636 -1.23(-0.69%)
Feb 15, 2023 176.54 177.89 175.98 177.70 1,839,956 +0.07(+0.04%)
Feb 14, 2023 177.09 178.65 175.92 177.63 1,972,884 -0.61(-0.34%)
Feb 13, 2023 175.71 178.29 174.26 178.24 2,609,041 +2.08(+1.18%)
Feb 10, 2023 174.48 176.51 173.63 176.16 2,664,264 +0.45(+0.25%)
Feb 09, 2023 176.94 178.35 175.53 175.71 2,245,441 -1.53(-0.86%)
Feb 08, 2023 177.60 179.00 176.90 177.25 2,071,855 -1.84(-1.02%)
Feb 07, 2023 178.68 179.96 176.70 179.08 2,143,833 -0.45(-0.25%)
Feb 06, 2023 180.71 181.26 178.98 179.53 2,358,686 -2.76(-1.51%)
Feb 03, 2023 179.81 182.85 178.09 182.29 2,908,676 +0.35(+0.19%)
Feb 02, 2023 176.93 184.23 176.92 181.93 5,252,840 +6.00(+3.41%)
Feb 01, 2023 175.65 176.74 171.96 175.93 4,211,411 -0.24(-0.14%)
Jan 31, 2023 170.03 176.98 170.03 176.17 7,143,742 +7.86(+4.67%)
Jan 30, 2023 171.87 172.95 167.76 168.31 4,827,387 -4.87(-2.81%)
Jan 27, 2023 170.82 174.84 170.06 173.18 2,977,424 +2.27(+1.33%)
Jan 26, 2023 169.89 170.99 167.44 170.91 1,710,631 +2.13(+1.26%)
Jan 25, 2023 169.30 169.31 166.35 168.78 1,810,600 -2.41(-1.41%)
Jan 24, 2023 149.90 172.50 149.90 171.19 2,059,463 -0.47(-0.27%)
Jan 23, 2023 169.78 172.82 168.54 171.65 2,354,940 +2.23(+1.32%)
Jan 20, 2023 168.09 169.47 166.56 169.42 2,414,504 +1.88(+1.12%)
Jan 19, 2023 167.54 168.55 165.16 167.53 2,851,102 -0.54(-0.32%)
Jan 18, 2023 170.06 171.72 167.83 168.08 3,243,739 -2.17(-1.27%)
Jan 17, 2023 172.74 173.46 170.12 170.25 2,842,048 -3.00(-1.73%)
Jan 13, 2023 173.27 174.29 171.93 173.24 2,185,153 -0.76(-0.44%)
Jan 12, 2023 174.50 174.72 171.84 174.00 1,926,465 +0.69(+0.40%)
Jan 11, 2023 170.74 173.54 170.23 173.32 2,812,303 +3.29(+1.94%)
Jan 10, 2023 172.44 172.68 168.59 170.03 2,443,697 -2.78(-1.61%)
Jan 09, 2023 170.45 174.66 170.23 172.80 3,379,967 +2.61(+1.53%)
Jan 06, 2023 167.04 170.76 165.76 170.20 3,879,922 +4.86(+2.94%)
Jan 05, 2023 166.33 167.31 164.85 165.34 2,902,820 -3.11(-1.85%)
Jan 04, 2023 167.82 169.17 166.63 168.45 2,066,147 +1.74(+1.04%)
Jan 03, 2023 165.75 167.23 165.16 166.71 2,319,722 +1.37(+0.83%)
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%)
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.