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 (%)
Feb 28, 2017 84.35 84.59 83.40 83.62 4,798,601 -0.77(-0.91%)
Feb 27, 2017 83.92 84.42 83.61 84.39 3,511,184 +0.43(+0.52%)
Feb 24, 2017 82.91 83.96 82.84 83.95 3,436,896 +0.86(+1.04%)
Feb 23, 2017 83.81 83.88 82.93 83.09 5,029,189 -0.42(-0.50%)
Feb 22, 2017 83.37 84.47 83.21 83.51 6,618,757 -1.66(-1.95%)
Feb 21, 2017 84.52 85.29 84.28 85.17 4,834,560 +0.65(+0.77%)
Feb 17, 2017 84.52 84.52 84.52 0 -0.25(-0.30%)
Feb 16, 2017 85.47 85.49 84.33 84.77 6,513,536 -0.77(-0.90%)
Feb 15, 2017 85.42 85.66 84.96 85.54 3,535,678 +0.02(+0.03%)
Feb 14, 2017 85.27 85.79 84.44 85.52 7,492,408 +0.38(+0.45%)
Feb 13, 2017 84.47 85.16 84.37 85.13 4,942,104 +0.91(+1.08%)
Feb 10, 2017 83.56 84.35 83.38 84.22 5,114,252 +0.69(+0.83%)
Feb 09, 2017 83.30 83.96 83.19 83.53 3,079,077 +0.24(+0.28%)
Feb 08, 2017 83.02 83.48 82.79 83.30 4,331,372 +0.37(+0.44%)
Feb 07, 2017 83.47 83.56 82.63 82.93 4,574,769 -0.29(-0.35%)
Feb 06, 2017 83.66 83.96 82.97 83.22 4,389,662 -0.70(-0.83%)
Feb 03, 2017 82.94 84.11 82.64 83.92 6,193,665 +1.45(+1.76%)
Feb 02, 2017 82.61 82.94 81.92 82.46 5,548,357 -0.20(-0.24%)
Feb 01, 2017 84.58 85.17 81.00 82.66 18,703,964 -2.97(-3.46%)
Jan 31, 2017 87.73 87.73 85.27 85.63 16,255,792 -6.20(-6.75%)
Jan 30, 2017 92.52 92.52 91.28 91.83 3,707,653 -0.83(-0.90%)
Jan 27, 2017 91.80 92.74 91.48 92.66 2,911,116 +0.91(+0.99%)
Jan 26, 2017 91.78 92.08 91.44 91.75 2,289,466 -0.05(-0.05%)
Jan 25, 2017 91.20 91.90 90.92 91.79 2,606,367 +0.74(+0.81%)
Jan 24, 2017 89.92 91.22 89.57 91.06 2,749,274 +1.25(+1.39%)
Jan 23, 2017 90.22 90.26 89.56 89.81 2,153,265 -0.39(-0.43%)
Jan 20, 2017 89.79 90.23 89.70 90.20 3,024,223 +0.54(+0.60%)
Jan 19, 2017 90.21 90.35 89.45 89.66 2,355,181 -0.54(-0.60%)
Jan 18, 2017 89.74 90.59 89.46 90.20 2,600,835 +0.70(+0.78%)
Jan 17, 2017 89.20 89.53 88.99 89.50 3,153,964 -0.13(-0.15%)
Jan 13, 2017 89.64 89.64 89.64 0 +0.26(+0.29%)
Jan 12, 2017 89.61 89.61 88.90 89.38 2,443,204 -0.21(-0.24%)
Jan 11, 2017 89.17 89.82 89.17 89.59 2,934,768 +0.20(+0.23%)
Jan 10, 2017 89.94 90.08 88.99 89.39 3,679,990 -0.67(-0.74%)
Jan 09, 2017 90.23 90.38 89.84 90.05 2,504,652 -0.49(-0.55%)
Jan 06, 2017 90.23 90.75 89.86 90.55 2,252,001 +0.18(+0.20%)
Jan 05, 2017 90.23 91.00 90.11 90.37 2,365,666 +0.05(+0.05%)
Jan 04, 2017 90.47 90.90 90.20 90.32 2,333,383 +0.02(+0.03%)
Jan 03, 2017 90.64 91.07 89.95 90.30 3,046,921 +0.35(+0.38%)
Dec 30, 2016 89.95 89.95 89.95 0 -0.27(-0.30%)
Dec 29, 2016 90.41 90.62 89.86 90.22 1,799,984 -0.17(-0.19%)
Dec 28, 2016 91.16 91.24 90.33 90.39 1,964,930 -0.73(-0.80%)
Dec 27, 2016 91.25 91.63 91.07 91.12 1,262,664 +0.13(+0.14%)
Dec 23, 2016 90.99 90.99 90.99 0 -0.26(-0.28%)
Dec 22, 2016 91.52 91.60 90.85 91.25 2,510,303 +0.16(+0.17%)
Dec 21, 2016 91.83 92.13 91.03 91.10 3,859,579 -1.11(-1.21%)
Dec 20, 2016 91.95 92.41 91.89 92.21 2,643,776 +0.42(+0.46%)
Dec 19, 2016 91.22 92.04 91.06 91.79 2,816,513 +0.92(+1.01%)
Dec 16, 2016 92.10 92.22 90.30 90.87 7,064,888 -1.15(-1.25%)
Dec 15, 2016 91.97 92.49 91.36 92.02 3,881,724 +0.02(+0.02%)
Dec 14, 2016 94.04 94.09 91.75 92.01 6,351,874 -2.28(-2.41%)
Dec 13, 2016 94.41 94.49 93.65 94.28 3,917,982 +0.02(+0.02%)
Dec 12, 2016 93.69 94.50 93.63 94.26 3,517,900 +0.42(+0.44%)
Dec 09, 2016 93.30 93.99 92.93 93.84 4,074,762 +0.49(+0.52%)
Dec 08, 2016 93.37 93.59 92.70 93.36 2,750,083 +0.28(+0.30%)
Dec 07, 2016 91.23 93.21 91.23 93.07 3,236,176 +1.63(+1.78%)
Dec 06, 2016 91.41 91.58 91.04 91.44 2,237,266 -0.02(-0.02%)
Dec 05, 2016 91.73 91.76 91.30 91.46 2,944,112 +0.16(+0.18%)
Dec 02, 2016 91.56 91.81 91.02 91.29 2,662,014 -0.06(-0.07%)
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.