United Parcel Service (NY: UPS )

177.51 USD UNCHANGED
Streaming Delayed Price Updated: 4:45 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 104.05 104.40 103.00 103.01 3,996,537 -1.17(-1.12%)
Nov 27, 2015 103.79 104.41 103.71 104.18 954,060 +0.69(+0.67%)
Nov 25, 2015 103.36 103.49 103.49 103.49 1,354,700 +0.09(+0.09%)
Nov 24, 2015 103.07 103.74 102.67 103.40 1,557,707 -0.19(-0.18%)
Nov 23, 2015 104.13 104.59 103.27 103.59 2,290,348 -0.51(-0.49%)
Nov 20, 2015 104.58 105.00 103.94 104.10 2,646,763 +0.00(+0.00%)
Nov 19, 2015 104.00 104.69 103.64 104.10 1,552,740 +0.42(+0.41%)
Nov 18, 2015 103.22 103.86 102.62 103.68 2,141,618 +0.54(+0.52%)
Nov 17, 2015 103.35 104.24 102.82 103.14 2,098,307 +0.00(+0.00%)
Nov 16, 2015 101.71 103.18 101.64 103.14 2,221,824 +1.36(+1.34%)
Nov 13, 2015 103.14 103.14 101.43 101.78 3,114,384 -0.82(-0.80%)
Nov 12, 2015 103.49 103.65 102.45 102.60 3,296,117 -2.20(-2.10%)
Nov 11, 2015 104.59 105.37 103.95 104.80 2,587,858 +0.46(+0.44%)
Nov 10, 2015 103.98 104.92 103.59 104.34 2,148,855 +0.33(+0.32%)
Nov 09, 2015 104.50 104.77 103.50 104.01 3,416,811 -0.98(-0.93%)
Nov 06, 2015 103.77 105.02 103.37 104.99 2,877,690 +0.76(+0.73%)
Nov 05, 2015 104.12 104.65 103.71 104.23 2,540,916 +0.23(+0.22%)
Nov 04, 2015 104.64 104.76 103.72 104.00 2,817,365 -0.48(-0.46%)
Nov 03, 2015 104.28 105.03 103.72 104.48 2,785,916 -0.09(-0.09%)
Nov 02, 2015 103.01 104.73 103.00 104.57 2,648,189 +1.55(+1.50%)
Oct 30, 2015 103.47 103.77 102.93 103.02 3,232,491 -0.45(-0.43%)
Oct 29, 2015 102.77 103.62 102.39 103.47 2,762,477 +0.84(+0.82%)
Oct 28, 2015 103.19 103.40 101.77 102.63 3,542,674 -0.47(-0.46%)
Oct 27, 2015 102.79 104.56 101.96 103.10 5,144,601 -3.08(-2.90%)
Oct 26, 2015 106.94 107.32 105.96 106.18 3,485,006 -0.62(-0.58%)
Oct 23, 2015 107.25 107.25 105.47 106.80 4,060,190 +0.37(+0.35%)
Oct 22, 2015 105.81 106.62 105.64 106.43 3,570,278 +1.17(+1.11%)
Oct 21, 2015 104.82 106.42 104.82 105.26 3,303,963 +0.70(+0.67%)
Oct 20, 2015 103.99 104.77 103.85 104.56 2,248,725 +0.30(+0.29%)
Oct 19, 2015 103.55 104.32 103.55 104.26 2,296,784 +0.31(+0.30%)
Oct 16, 2015 104.06 104.19 103.34 103.95 2,083,209 +0.15(+0.14%)
Oct 15, 2015 103.35 103.98 102.92 103.80 2,847,392 +0.94(+0.91%)
Oct 14, 2015 103.35 103.64 102.55 102.86 2,227,486 -0.44(-0.43%)
Oct 13, 2015 103.65 104.59 103.28 103.30 3,060,824 -1.11(-1.06%)
Oct 12, 2015 103.58 104.41 103.35 104.41 1,792,517 +0.73(+0.70%)
Oct 09, 2015 103.38 104.18 103.29 103.68 2,418,249 +0.30(+0.29%)
Oct 08, 2015 102.21 103.54 102.07 103.38 2,689,630 +1.14(+1.12%)
Oct 07, 2015 101.99 102.98 101.44 102.24 2,925,301 +0.81(+0.80%)
Oct 06, 2015 101.89 101.94 100.81 101.43 2,339,027 -0.10(-0.10%)
Oct 05, 2015 99.75 101.99 99.75 101.53 3,088,138 +2.15(+2.16%)
Oct 02, 2015 97.06 99.38 96.96 99.38 3,554,624 +0.80(+0.81%)
Oct 01, 2015 99.00 99.11 97.82 98.58 3,053,286 -0.11(-0.11%)
Sep 30, 2015 98.95 99.30 97.98 98.69 2,985,020 +0.55(+0.56%)
Sep 29, 2015 97.24 98.31 96.93 98.14 2,616,022 +0.87(+0.89%)
Sep 28, 2015 97.92 98.48 97.19 97.27 2,498,964 -1.49(-1.51%)
Sep 25, 2015 98.08 99.53 97.68 98.76 3,294,196 +1.26(+1.29%)
Sep 24, 2015 97.19 97.94 96.56 97.50 3,825,981 -0.07(-0.07%)
Sep 23, 2015 98.35 98.49 97.57 97.57 3,395,625 -0.94(-0.95%)
Sep 22, 2015 98.49 99.28 98.05 98.51 3,606,801 -1.14(-1.14%)
Sep 21, 2015 98.49 99.72 98.24 99.65 3,044,691 +1.33(+1.35%)
Sep 18, 2015 99.91 99.94 98.08 98.32 5,127,485 -2.30(-2.29%)
Sep 17, 2015 100.37 101.79 99.86 100.62 3,879,744 +0.54(+0.54%)
Sep 16, 2015 99.95 100.31 98.95 100.08 3,237,245 -0.44(-0.44%)
Sep 15, 2015 97.90 100.80 97.66 100.52 5,206,745 +3.51(+3.62%)
Sep 14, 2015 97.26 97.39 96.52 97.01 1,788,059 -0.17(-0.17%)
Sep 11, 2015 96.47 97.19 96.19 97.18 2,129,031 +0.36(+0.37%)
Sep 10, 2015 97.05 97.54 96.48 96.82 2,928,235 -0.23(-0.24%)
Sep 09, 2015 98.65 98.86 96.89 97.05 2,773,241 -0.88(-0.90%)
Sep 08, 2015 96.83 97.98 96.34 97.93 2,857,844 +2.63(+2.76%)
Sep 04, 2015 95.19 95.30 95.30 95.30 3,334,000 -1.47(-1.52%)
Sep 03, 2015 97.19 97.45 96.42 96.77 3,320,190 +0.06(+0.06%)
Sep 02, 2015 96.29 96.73 95.18 96.71 3,578,934 +1.51(+1.59%)
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.