Skip to main content

United Parcel Service (NY: UPS )

128.61 -0.22 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 85.18 85.26 83.78 84.29 6,295,544 -0.67(-0.79%)
May 30, 2017 83.92 85.43 83.73 84.95 3,018,509 +0.75(+0.89%)
May 26, 2017 84.16 84.38 83.93 84.21 2,295,745 -0.06(-0.07%)
May 25, 2017 83.66 84.30 83.54 84.26 3,007,174 +0.97(+1.16%)
May 24, 2017 82.58 83.36 82.50 83.29 2,384,828 +0.41(+0.50%)
May 23, 2017 82.46 82.97 82.23 82.88 2,639,785 +0.33(+0.40%)
May 22, 2017 82.20 82.75 82.01 82.54 2,408,952 +0.29(+0.35%)
May 19, 2017 82.11 82.63 81.93 82.26 2,968,680 +0.18(+0.22%)
May 18, 2017 81.88 82.43 81.22 82.07 3,634,515 +0.25(+0.31%)
May 17, 2017 83.12 82.83 81.75 81.82 3,863,793 -1.30(-1.56%)
May 16, 2017 83.74 83.80 82.66 83.12 3,090,810 -0.63(-0.75%)
May 15, 2017 83.16 83.90 82.90 83.74 3,260,002 +0.92(+1.11%)
May 12, 2017 82.56 82.96 82.44 82.82 2,580,290 -0.02(-0.02%)
May 11, 2017 82.82 82.92 81.91 82.84 3,868,317 -0.10(-0.12%)
May 10, 2017 83.70 83.75 82.67 82.93 4,705,459 -1.11(-1.32%)
May 09, 2017 84.87 84.95 83.71 84.05 2,960,966 -0.80(-0.94%)
May 08, 2017 84.72 84.90 84.22 84.84 3,178,916 +0.07(+0.08%)
May 05, 2017 84.68 84.87 84.45 84.77 2,815,319 +0.30(+0.35%)
May 04, 2017 84.76 85.09 84.12 84.47 2,210,472 -0.24(-0.28%)
May 03, 2017 84.35 84.80 84.11 84.71 2,419,216 +0.34(+0.40%)
May 02, 2017 84.12 84.53 84.09 84.37 2,418,936 +0.30(+0.36%)
May 01, 2017 84.76 84.76 84.05 84.07 2,504,883 -0.73(-0.86%)
Apr 28, 2017 86.01 86.25 84.50 84.80 3,943,767 -1.08(-1.26%)
Apr 27, 2017 85.06 86.23 83.31 85.88 5,921,753 +0.95(+1.12%)
Apr 26, 2017 84.61 85.69 84.40 84.92 5,785,977 +0.21(+0.24%)
Apr 25, 2017 84.50 85.08 84.50 84.72 3,328,075 +0.31(+0.36%)
Apr 24, 2017 84.23 84.61 83.86 84.41 3,094,135 +0.95(+1.13%)
Apr 21, 2017 83.41 83.75 83.21 83.46 3,853,285 +0.19(+0.23%)
Apr 20, 2017 82.66 83.44 82.51 83.27 3,072,851 +0.84(+1.02%)
Apr 19, 2017 82.52 82.93 82.33 82.43 2,594,244 +0.28(+0.35%)
Apr 18, 2017 82.48 82.65 81.72 82.14 3,855,354 -0.61(-0.73%)
Apr 17, 2017 82.11 82.75 82.00 82.75 2,184,603 +0.89(+1.09%)
Apr 13, 2017 82.21 82.51 81.83 81.86 3,600,296 -0.39(-0.47%)
Apr 12, 2017 82.90 83.12 82.21 82.25 3,846,673 -1.20(-1.44%)
Apr 11, 2017 83.76 83.77 83.04 83.45 3,839,112 -0.53(-0.63%)
Apr 10, 2017 83.21 84.34 83.15 83.97 4,673,352 +1.13(+1.36%)
Apr 07, 2017 83.89 84.12 82.78 82.85 4,070,820 -1.33(-1.57%)
Apr 06, 2017 84.25 84.39 84.05 84.17 3,579,565 -0.06(-0.07%)
Apr 05, 2017 84.39 85.05 84.07 84.23 3,323,907 +0.09(+0.10%)
Apr 04, 2017 83.88 84.20 83.41 84.14 2,710,405 +0.18(+0.22%)
Apr 03, 2017 84.95 85.01 83.71 83.96 3,353,104 -0.71(-0.84%)
Mar 31, 2017 84.02 84.98 84.02 84.67 3,140,473 +0.50(+0.60%)
Mar 30, 2017 83.49 84.31 83.13 84.16 2,181,796 +0.50(+0.59%)
Mar 29, 2017 83.37 83.92 83.22 83.67 2,394,292 -0.13(-0.15%)
Mar 28, 2017 82.63 84.05 82.46 83.79 4,044,494 +1.11(+1.35%)
Mar 27, 2017 82.44 82.84 81.87 82.68 2,722,709 -0.21(-0.26%)
Mar 24, 2017 83.40 83.52 82.70 82.89 3,202,274 -0.47(-0.57%)
Mar 23, 2017 84.06 84.35 83.15 83.37 3,059,524 -0.69(-0.82%)
Mar 22, 2017 84.40 84.57 83.55 84.05 2,892,184 +0.01(+0.01%)
Mar 21, 2017 84.83 85.33 83.94 84.05 3,913,650 -0.48(-0.57%)
Mar 20, 2017 85.26 85.38 84.38 84.53 3,004,592 -0.81(-0.95%)
Mar 17, 2017 85.15 85.99 84.95 85.34 5,591,461 +0.28(+0.32%)
Mar 16, 2017 85.06 85.16 84.66 85.06 3,053,343 +0.05(+0.06%)
Mar 15, 2017 84.66 85.45 84.31 85.02 4,123,472 +0.72(+0.85%)
Mar 14, 2017 84.58 84.76 83.99 84.30 3,483,652 -0.52(-0.61%)
Mar 13, 2017 84.06 84.83 83.89 84.82 3,351,332 +0.60(+0.71%)
Mar 10, 2017 83.86 84.31 83.45 84.22 3,747,557 +0.66(+0.78%)
Mar 09, 2017 83.75 83.83 83.34 83.56 2,916,080 +0.13(+0.16%)
Mar 08, 2017 83.36 83.73 83.04 83.43 2,876,654 +0.07(+0.09%)
Mar 07, 2017 83.64 83.95 83.26 83.36 2,770,864 -0.36(-0.43%)
Mar 06, 2017 83.26 83.94 83.04 83.72 3,145,243 +0.13(+0.16%)
Mar 03, 2017 83.75 84.12 83.45 83.59 3,462,822 -0.02(-0.02%)
Mar 02, 2017 84.42 84.42 83.53 83.60 3,156,520 -0.73(-0.86%)
Mar 01, 2017 84.41 84.73 84.19 84.33 4,291,291 +0.88(+1.05%)
Feb 28, 2017 84.18 84.42 83.23 83.45 4,808,117 -0.77(-0.91%)
Feb 27, 2017 83.75 84.25 83.45 84.22 3,518,148 +0.43(+0.52%)
Feb 24, 2017 82.74 83.79 82.67 83.79 3,443,712 +0.86(+1.04%)
Feb 23, 2017 83.64 83.71 82.77 82.93 5,039,162 -0.42(-0.50%)
Feb 22, 2017 83.20 84.30 83.04 83.34 6,631,883 -1.66(-1.95%)
Feb 21, 2017 84.35 85.12 84.12 85.00 4,844,147 +0.65(+0.77%)
Feb 17, 2017 84.35 84.35 84.35 0 -0.25(-0.30%)
Feb 16, 2017 85.30 85.32 84.16 84.61 6,526,453 -0.77(-0.90%)
Feb 15, 2017 85.25 85.49 84.79 85.37 3,542,689 +0.02(+0.03%)
Feb 14, 2017 85.11 85.62 84.28 85.35 7,507,265 +0.38(+0.45%)
Feb 13, 2017 84.31 84.99 84.20 84.96 4,951,904 +0.91(+1.08%)
Feb 10, 2017 83.40 84.18 83.21 84.06 5,124,393 +0.69(+0.83%)
Feb 09, 2017 83.13 83.80 83.02 83.37 3,085,182 +0.23(+0.28%)
Feb 08, 2017 82.86 83.32 82.63 83.13 4,339,961 +0.37(+0.44%)
Feb 07, 2017 83.30 83.39 82.47 82.76 4,583,840 -0.29(-0.35%)
Feb 06, 2017 83.49 83.79 82.81 83.05 4,398,366 -0.70(-0.83%)
Feb 03, 2017 82.77 83.95 82.48 83.75 6,205,947 +1.45(+1.76%)
Feb 02, 2017 82.45 82.77 81.76 82.30 5,559,359 -0.20(-0.24%)
Feb 01, 2017 84.41 85.00 80.84 82.50 18,741,054 -2.96(-3.46%)
Jan 31, 2017 87.56 87.56 85.11 85.46 16,288,027 -6.19(-6.75%)
Jan 30, 2017 92.33 92.34 91.10 91.64 3,715,005 -0.83(-0.90%)
Jan 27, 2017 91.62 92.55 91.30 92.47 2,916,889 +0.91(+0.99%)
Jan 26, 2017 91.60 91.90 91.26 91.57 2,294,006 -0.05(-0.05%)
Jan 25, 2017 91.02 91.72 90.74 91.61 2,611,536 +0.74(+0.81%)
Jan 24, 2017 89.74 91.04 89.39 90.88 2,754,725 +1.25(+1.39%)
Jan 23, 2017 90.05 90.09 89.38 89.63 2,157,534 -0.39(-0.43%)
Jan 20, 2017 89.62 90.05 89.52 90.02 3,030,220 +0.54(+0.60%)
Jan 19, 2017 90.03 90.17 89.28 89.48 2,359,851 -0.54(-0.60%)
Jan 18, 2017 89.56 90.41 89.29 90.02 2,605,992 +0.70(+0.78%)
Jan 17, 2017 89.03 89.36 88.81 89.33 3,160,218 -0.13(-0.15%)
Jan 13, 2017 89.46 89.46 89.46 0 +0.26(+0.29%)
Jan 12, 2017 89.44 89.44 88.72 89.20 2,448,049 -0.21(-0.24%)
Jan 11, 2017 88.99 89.64 88.99 89.41 2,940,588 +0.20(+0.23%)
Jan 10, 2017 89.76 89.91 88.81 89.21 3,687,287 -0.67(-0.74%)
Jan 09, 2017 90.05 90.20 89.66 89.87 2,509,619 -0.49(-0.55%)
Jan 06, 2017 90.05 90.57 89.68 90.37 2,256,467 +0.18(+0.20%)
Jan 05, 2017 90.05 90.82 89.94 90.19 2,370,357 +0.05(+0.05%)
Jan 04, 2017 90.29 90.72 90.02 90.14 2,338,010 +0.02(+0.03%)
Jan 03, 2017 90.46 90.89 89.77 90.12 3,052,963 +0.34(+0.38%)
Dec 30, 2016 89.77 89.77 89.77 0 -0.27(-0.30%)
Dec 29, 2016 90.23 90.45 89.69 90.04 1,803,554 -0.17(-0.19%)
Dec 28, 2016 90.98 91.06 90.16 90.21 1,968,827 -0.73(-0.80%)
Dec 27, 2016 91.07 91.45 90.89 90.94 1,265,168 +0.13(+0.14%)
Dec 23, 2016 90.81 90.81 90.81 0 -0.26(-0.28%)
Dec 22, 2016 91.34 91.42 90.67 91.07 2,515,281 +0.16(+0.17%)
Dec 21, 2016 91.65 91.95 90.85 90.92 3,867,232 -1.11(-1.21%)
Dec 20, 2016 91.77 92.22 91.71 92.03 2,649,018 +0.42(+0.46%)
Dec 19, 2016 91.04 91.86 90.88 91.60 2,822,098 +0.92(+1.01%)
Dec 16, 2016 91.92 92.04 90.12 90.69 7,078,898 -1.15(-1.25%)
Dec 15, 2016 91.78 92.31 91.18 91.84 3,889,421 +0.02(+0.02%)
Dec 14, 2016 93.85 93.90 91.57 91.82 6,364,469 -2.27(-2.41%)
Dec 13, 2016 94.23 94.31 93.47 94.09 3,925,751 +0.02(+0.02%)
Dec 12, 2016 93.51 94.31 93.44 94.07 3,524,876 +0.41(+0.44%)
Dec 09, 2016 93.12 93.81 92.75 93.66 4,082,842 +0.49(+0.52%)
Dec 08, 2016 93.19 93.40 92.52 93.17 2,755,536 +0.28(+0.30%)
Dec 07, 2016 91.05 93.02 91.05 92.89 3,242,593 +1.63(+1.78%)
Dec 06, 2016 91.23 91.40 90.86 91.26 2,241,702 -0.02(-0.02%)
Dec 05, 2016 91.55 91.58 91.12 91.28 2,949,950 +0.16(+0.18%)
Dec 02, 2016 91.38 91.63 90.84 91.11 2,667,292 -0.06(-0.07%)
Dec 01, 2016 90.87 91.43 90.77 91.17 3,173,428 +0.40(+0.44%)
Nov 30, 2016 91.20 91.59 90.77 90.77 4,282,555 -0.28(-0.31%)
Nov 29, 2016 90.79 91.22 90.66 91.06 3,540,378 +0.46(+0.51%)
Nov 28, 2016 91.04 91.21 90.41 90.59 3,388,558 -0.45(-0.49%)
Nov 25, 2016 90.67 91.14 90.66 91.04 1,376,047 +0.45(+0.50%)
Nov 23, 2016 90.59 90.59 90.59 0 +0.82(+0.92%)
Nov 22, 2016 90.01 90.05 89.58 89.76 2,537,846 -0.05(-0.06%)
Nov 21, 2016 89.34 89.84 88.97 89.82 2,480,606 +0.48(+0.53%)
Nov 18, 2016 89.06 89.51 88.68 89.34 2,544,373 +0.47(+0.53%)
Nov 17, 2016 88.43 88.93 88.10 88.87 2,070,435 +0.53(+0.60%)
Nov 16, 2016 88.63 88.79 87.99 88.34 2,934,285 -0.29(-0.33%)
Nov 15, 2016 88.50 88.75 87.82 88.63 4,713,203 +0.21(+0.24%)
Nov 14, 2016 89.67 89.86 88.36 88.42 4,337,699 -1.03(-1.16%)
Nov 11, 2016 88.59 89.51 88.49 89.45 3,949,326 +0.72(+0.81%)
Nov 10, 2016 88.42 89.35 88.35 88.73 5,788,206 +0.48(+0.54%)
Nov 09, 2016 86.40 88.25 86.33 88.25 8,611,353 +1.14(+1.30%)
Nov 08, 2016 85.24 87.78 85.16 87.12 7,502,665 +1.73(+2.03%)
Nov 07, 2016 83.95 85.38 83.95 85.38 4,649,262 +2.22(+2.67%)
Nov 04, 2016 83.51 84.02 83.12 83.16 3,291,115 -0.42(-0.50%)
Nov 03, 2016 83.38 84.12 82.96 83.58 2,887,625 +0.45(+0.54%)
Nov 02, 2016 83.14 83.53 82.90 83.13 3,303,454 +0.05(+0.06%)
Nov 01, 2016 84.00 84.01 82.56 83.08 3,738,200 -0.72(-0.85%)
Oct 31, 2016 84.05 84.14 83.62 83.80 2,994,615 +0.05(+0.06%)
Oct 28, 2016 84.22 84.34 83.20 83.75 3,083,050 -0.30(-0.35%)
Oct 27, 2016 84.96 84.96 82.33 84.05 4,542,039 -0.41(-0.49%)
Oct 26, 2016 83.67 84.79 83.66 84.46 4,255,700 +0.60(+0.71%)
Oct 25, 2016 84.30 84.55 83.81 83.86 2,883,774 -0.47(-0.56%)
Oct 24, 2016 83.84 84.39 83.79 84.33 2,325,457 +1.00(+1.20%)
Oct 21, 2016 83.00 83.38 82.73 83.33 3,621,731 -0.19(-0.22%)
Oct 20, 2016 83.91 83.91 83.35 83.52 2,502,600 -0.51(-0.60%)
Oct 19, 2016 84.16 84.40 83.83 84.02 2,560,886 -0.06(-0.07%)
Oct 18, 2016 84.33 84.74 84.02 84.08 2,176,231 +0.08(+0.09%)
Oct 17, 2016 84.22 84.58 83.91 84.01 2,263,184 -0.30(-0.36%)
Oct 14, 2016 84.54 84.81 84.30 84.31 2,013,792 +0.09(+0.11%)
Oct 13, 2016 84.13 84.54 83.49 84.22 2,686,891 -0.34(-0.40%)
Oct 12, 2016 84.78 84.81 84.33 84.56 1,908,491 +0.03(+0.04%)
Oct 11, 2016 84.68 85.10 84.22 84.53 2,500,445 -0.27(-0.32%)
Oct 10, 2016 84.98 85.24 84.73 84.80 1,681,660 +0.19(+0.23%)
Oct 07, 2016 84.79 85.04 84.36 84.61 1,855,629 -0.25(-0.29%)
Oct 06, 2016 84.69 85.12 84.49 84.85 2,394,243 -0.03(-0.04%)
Oct 05, 2016 84.39 85.15 84.29 84.89 3,882,403 +0.50(+0.59%)
Oct 04, 2016 84.91 85.08 84.15 84.39 2,240,184 -0.51(-0.60%)
Oct 03, 2016 85.04 85.04 84.22 84.90 1,858,622 -0.14(-0.16%)
Sep 30, 2016 84.62 85.38 84.47 85.04 3,791,341 +0.89(+1.06%)
Sep 29, 2016 85.04 85.18 84.14 84.15 3,179,968 -0.81(-0.95%)
Sep 28, 2016 85.35 85.37 84.50 84.96 3,539,870 -0.59(-0.69%)
Sep 27, 2016 84.65 85.72 84.38 85.55 3,170,320 +0.91(+1.08%)
Sep 26, 2016 84.83 84.98 84.47 84.64 3,035,880 -0.29(-0.34%)
Sep 23, 2016 85.17 85.48 84.92 84.92 2,123,872 -0.36(-0.42%)
Sep 22, 2016 85.55 86.09 85.16 85.28 3,464,068 +0.01(+0.01%)
Sep 21, 2016 84.89 85.46 84.50 85.27 3,777,528 +1.02(+1.21%)
Sep 20, 2016 83.66 84.54 83.66 84.26 4,169,603 +0.96(+1.15%)
Sep 19, 2016 83.33 83.76 83.17 83.30 2,788,988 +0.20(+0.24%)
Sep 16, 2016 82.91 83.36 82.55 83.10 4,653,361 -0.17(-0.21%)
Sep 15, 2016 82.92 83.45 82.75 83.27 2,767,691 +0.17(+0.21%)
Sep 14, 2016 82.48 83.47 82.48 83.10 2,514,507 +0.00(+0.00%)
Sep 13, 2016 83.78 83.80 82.84 83.10 3,888,263 -1.31(-1.56%)
Sep 12, 2016 83.48 84.68 83.29 84.41 3,495,738 +0.72(+0.85%)
Sep 09, 2016 84.33 84.76 83.68 83.70 4,544,159 -1.02(-1.20%)
Sep 08, 2016 84.94 85.12 84.71 84.71 3,246,908 -0.42(-0.49%)
Sep 07, 2016 85.06 85.27 84.78 85.13 1,951,858 -0.02(-0.02%)
Sep 06, 2016 85.17 85.17 84.57 85.15 2,301,390 -0.07(-0.08%)
Sep 02, 2016 85.76 85.22 85.22 85.22 2,469,435 +0.07(+0.08%)
Sep 01, 2016 85.16 85.54 84.87 85.15 3,522,419 +0.22(+0.26%)
Aug 31, 2016 84.81 85.08 84.51 84.93 2,922,674 -0.12(-0.15%)
Aug 30, 2016 84.99 85.21 84.79 85.06 1,749,391 +0.20(+0.24%)
Aug 29, 2016 84.96 85.05 84.69 84.85 2,474,935 +0.13(+0.16%)
Aug 26, 2016 84.93 85.40 84.44 84.72 2,472,724 -0.30(-0.35%)
Aug 25, 2016 85.30 85.30 84.78 85.02 2,372,648 -0.24(-0.28%)
Aug 24, 2016 85.12 85.36 84.81 85.26 3,567,406 +0.16(+0.18%)
Aug 23, 2016 85.41 85.73 85.07 85.10 2,764,857 -0.30(-0.36%)
Aug 22, 2016 85.83 85.83 85.28 85.41 2,650,995 -0.58(-0.67%)
Aug 19, 2016 85.87 86.11 85.60 85.98 2,074,753 +0.06(+0.07%)
Aug 18, 2016 85.56 85.94 85.52 85.92 2,357,718 +0.19(+0.23%)
Aug 17, 2016 85.39 85.78 85.17 85.73 1,984,017 +0.33(+0.39%)
Aug 16, 2016 85.03 85.52 85.03 85.39 1,629,652 -0.03(-0.04%)
Aug 15, 2016 85.57 86.12 85.39 85.42 1,991,656 -0.05(-0.05%)
Aug 12, 2016 85.52 85.59 85.24 85.47 2,186,908 -0.16(-0.19%)
Aug 11, 2016 84.89 85.73 84.89 85.63 3,608,654 +0.79(+0.93%)
Aug 10, 2016 84.64 84.94 84.46 84.84 1,966,628 +0.18(+0.21%)
Aug 09, 2016 84.22 84.94 84.17 84.67 2,318,677 +0.53(+0.63%)
Aug 08, 2016 84.23 84.48 83.83 84.13 2,638,117 +0.13(+0.16%)
Aug 05, 2016 83.45 84.10 83.35 84.00 3,124,995 +0.73(+0.88%)
Aug 04, 2016 83.69 84.17 83.22 83.27 2,844,012 -0.35(-0.42%)
Aug 03, 2016 82.93 83.68 82.93 83.62 3,024,033 +0.64(+0.77%)
Aug 02, 2016 83.32 83.49 82.56 82.98 3,160,425 -0.42(-0.51%)
Aug 01, 2016 83.50 83.83 83.11 83.40 3,671,174 -0.07(-0.08%)
Jul 29, 2016 82.62 83.73 81.82 83.47 5,172,413 -0.49(-0.58%)
Jul 28, 2016 83.60 84.17 83.56 83.96 5,802,344 -0.05(-0.06%)
Jul 27, 2016 85.02 85.31 83.90 84.01 6,169,487 -1.21(-1.42%)
Jul 26, 2016 85.13 85.27 84.80 85.22 1,818,937 +0.21(+0.25%)
Jul 25, 2016 85.09 85.26 84.87 85.01 1,714,183 -0.20(-0.24%)
Jul 22, 2016 84.76 85.30 84.61 85.22 2,606,231 +0.36(+0.43%)
Jul 21, 2016 85.22 85.32 84.62 84.85 1,574,826 -0.54(-0.63%)
Jul 20, 2016 85.48 85.67 85.19 85.39 1,722,222 -0.04(-0.05%)
Jul 19, 2016 85.40 85.55 85.15 85.43 1,854,376 -0.20(-0.23%)
Jul 18, 2016 85.73 86.00 85.42 85.63 2,544,104 -0.10(-0.12%)
Jul 15, 2016 86.33 86.33 85.49 85.73 2,953,367 -0.36(-0.42%)
Jul 14, 2016 86.00 86.35 85.70 86.10 3,256,443 +0.55(+0.64%)
Jul 13, 2016 85.19 85.63 84.92 85.55 2,321,233 +0.39(+0.45%)
Jul 12, 2016 85.32 85.51 84.84 85.16 3,069,820 +0.22(+0.25%)
Jul 11, 2016 84.23 85.18 84.22 84.95 2,900,062 +0.38(+0.45%)
Jul 08, 2016 83.74 84.82 83.28 84.57 3,167,417 +1.29(+1.55%)
Jul 07, 2016 83.15 83.56 83.03 83.28 3,035,351 +0.10(+0.12%)
Jul 06, 2016 83.63 83.77 82.37 83.18 4,231,647 -0.56(-0.67%)
Jul 05, 2016 83.55 83.79 83.04 83.74 3,656,113 +0.07(+0.08%)
Jul 01, 2016 83.08 83.67 83.67 83.67 3,617,652 +0.49(+0.59%)
Jun 30, 2016 82.42 83.19 81.95 83.18 3,461,768 +1.07(+1.30%)
Jun 29, 2016 81.47 82.37 81.32 82.11 3,533,706 +1.27(+1.58%)
Jun 28, 2016 80.65 81.12 80.07 80.84 4,142,134 +0.71(+0.89%)
Jun 27, 2016 79.84 80.21 79.17 80.13 4,680,202 -0.49(-0.61%)
Jun 24, 2016 80.78 81.52 80.14 80.62 4,697,791 -2.17(-2.62%)
Jun 23, 2016 82.44 83.07 82.34 82.79 3,937,706 +0.98(+1.20%)
Jun 22, 2016 82.26 82.44 81.44 81.81 4,648,944 -0.56(-0.67%)
Jun 21, 2016 82.10 82.58 81.79 82.37 4,776,174 +0.44(+0.54%)
Jun 20, 2016 81.32 82.39 81.32 81.93 4,175,111 +0.83(+1.03%)
Jun 17, 2016 80.50 81.12 80.38 81.09 4,425,554 +0.63(+0.78%)
Jun 16, 2016 79.88 80.57 79.46 80.47 3,435,879 +0.25(+0.31%)
Jun 15, 2016 80.41 80.80 80.20 80.22 3,664,198 +0.12(+0.15%)
Jun 14, 2016 80.03 80.33 79.60 80.10 2,482,202 +0.07(+0.09%)
Jun 13, 2016 80.65 80.88 80.00 80.03 3,358,967 -0.68(-0.84%)
Jun 10, 2016 80.56 80.72 80.17 80.71 3,420,048 -0.35(-0.43%)
Jun 09, 2016 80.44 81.15 80.39 81.05 2,087,015 +0.22(+0.27%)
Jun 08, 2016 80.23 81.04 80.16 80.84 2,471,572 +0.63(+0.79%)
Jun 07, 2016 79.73 80.67 79.62 80.20 2,487,788 +0.59(+0.74%)
Jun 06, 2016 79.53 80.24 79.39 79.62 2,813,311 -0.01(-0.01%)
Jun 03, 2016 79.24 79.73 78.72 79.62 2,592,554 +0.05(+0.07%)
Jun 02, 2016 79.33 79.69 79.29 79.57 2,887,267 +0.12(+0.16%)
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.