Skip to main content

United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 84.09 84.17 82.70 83.21 6,377,163 -0.66(-0.79%)
May 30, 2017 82.85 84.34 82.66 83.87 3,057,642 +0.74(+0.89%)
May 26, 2017 83.08 83.30 82.86 83.13 2,325,508 -0.06(-0.07%)
May 25, 2017 82.59 83.22 82.47 83.18 3,046,161 +0.96(+1.16%)
May 24, 2017 81.52 82.30 81.45 82.22 2,415,747 +0.41(+0.50%)
May 23, 2017 81.40 81.91 81.18 81.82 2,674,008 +0.33(+0.40%)
May 22, 2017 81.15 81.69 80.96 81.49 2,440,183 +0.28(+0.35%)
May 19, 2017 81.06 81.57 80.88 81.20 3,007,168 +0.18(+0.22%)
May 18, 2017 80.83 81.38 80.18 81.02 3,681,635 +0.25(+0.31%)
May 17, 2017 82.05 81.77 80.70 80.77 3,913,885 -1.28(-1.56%)
May 16, 2017 82.67 82.73 81.60 82.05 3,130,880 -0.62(-0.75%)
May 15, 2017 82.09 82.82 81.84 82.67 3,302,266 +0.91(+1.11%)
May 12, 2017 81.50 81.90 81.38 81.76 2,613,742 -0.02(-0.02%)
May 11, 2017 81.76 81.86 80.86 81.78 3,918,468 -0.09(-0.12%)
May 10, 2017 82.63 82.67 81.61 81.87 4,766,463 -1.10(-1.32%)
May 09, 2017 83.79 83.87 82.64 82.97 2,999,353 -0.79(-0.94%)
May 08, 2017 83.63 83.81 83.14 83.76 3,220,129 +0.07(+0.08%)
May 05, 2017 83.60 83.79 83.37 83.69 2,851,818 +0.30(+0.35%)
May 04, 2017 83.67 84.00 83.04 83.39 2,239,129 -0.23(-0.28%)
May 03, 2017 83.27 83.72 83.03 83.62 2,450,579 +0.33(+0.40%)
May 02, 2017 83.05 83.45 83.01 83.29 2,450,296 +0.30(+0.36%)
May 01, 2017 83.68 83.68 82.97 82.99 2,537,357 -0.72(-0.86%)
Apr 28, 2017 84.91 85.14 83.41 83.71 3,994,896 -1.07(-1.26%)
Apr 27, 2017 83.97 85.13 82.25 84.78 5,998,526 +0.94(+1.12%)
Apr 26, 2017 83.53 84.59 83.32 83.83 5,860,989 +0.20(+0.24%)
Apr 25, 2017 83.42 83.99 83.41 83.63 3,371,222 +0.30(+0.36%)
Apr 24, 2017 83.16 83.53 82.79 83.33 3,134,249 +0.93(+1.13%)
Apr 21, 2017 82.35 82.67 82.14 82.39 3,903,241 +0.19(+0.23%)
Apr 20, 2017 81.60 82.37 81.46 82.21 3,112,689 +0.83(+1.02%)
Apr 19, 2017 81.47 81.86 81.27 81.37 2,627,877 +0.28(+0.35%)
Apr 18, 2017 81.42 81.59 80.67 81.09 3,905,336 -0.60(-0.73%)
Apr 17, 2017 81.06 81.69 80.95 81.69 2,212,925 +0.88(+1.09%)
Apr 13, 2017 81.16 81.45 80.78 80.81 3,646,972 -0.38(-0.47%)
Apr 12, 2017 81.84 82.06 81.16 81.19 3,896,543 -1.18(-1.44%)
Apr 11, 2017 82.69 82.70 81.97 82.38 3,888,884 -0.52(-0.63%)
Apr 10, 2017 82.14 83.26 82.08 82.90 4,733,940 +1.11(+1.36%)
Apr 07, 2017 82.81 83.04 81.72 81.79 4,123,596 -1.31(-1.57%)
Apr 06, 2017 83.17 83.31 82.97 83.09 3,625,973 -0.05(-0.07%)
Apr 05, 2017 83.31 83.96 82.99 83.15 3,366,999 +0.09(+0.10%)
Apr 04, 2017 82.81 83.12 82.34 83.06 2,745,544 +0.18(+0.22%)
Apr 03, 2017 83.87 83.92 82.64 82.88 3,396,575 -0.70(-0.84%)
Mar 31, 2017 82.95 83.90 82.95 83.59 3,181,188 +0.50(+0.60%)
Mar 30, 2017 82.42 83.23 82.07 83.09 2,210,081 +0.49(+0.59%)
Mar 29, 2017 82.30 82.85 82.15 82.60 2,425,333 -0.12(-0.15%)
Mar 28, 2017 81.58 82.98 81.40 82.72 4,096,929 +1.10(+1.35%)
Mar 27, 2017 81.39 81.78 80.82 81.62 2,758,008 -0.21(-0.26%)
Mar 24, 2017 82.33 82.45 81.64 81.83 3,243,789 -0.47(-0.57%)
Mar 23, 2017 82.99 83.27 82.08 82.30 3,099,189 -0.68(-0.82%)
Mar 22, 2017 83.32 83.48 82.48 82.98 2,929,679 +0.01(+0.01%)
Mar 21, 2017 83.75 84.24 82.86 82.97 3,964,389 -0.48(-0.57%)
Mar 20, 2017 84.17 84.29 83.30 83.45 3,043,545 -0.80(-0.95%)
Mar 17, 2017 84.06 84.89 83.86 84.25 5,663,952 +0.27(+0.32%)
Mar 16, 2017 83.97 84.07 83.58 83.97 3,092,928 +0.05(+0.06%)
Mar 15, 2017 83.58 84.36 83.23 83.93 4,176,931 +0.71(+0.85%)
Mar 14, 2017 83.50 83.68 82.92 83.22 3,528,816 -0.51(-0.61%)
Mar 13, 2017 82.99 83.74 82.81 83.73 3,394,780 +0.59(+0.71%)
Mar 10, 2017 82.78 83.23 82.38 83.14 3,796,142 +0.65(+0.78%)
Mar 09, 2017 82.67 82.76 82.28 82.49 2,953,885 +0.13(+0.16%)
Mar 08, 2017 82.29 82.66 81.98 82.36 2,913,949 +0.07(+0.09%)
Mar 07, 2017 82.57 82.88 82.19 82.29 2,806,787 -0.36(-0.43%)
Mar 06, 2017 82.20 82.86 81.97 82.65 3,186,020 +0.13(+0.16%)
Mar 03, 2017 82.67 83.04 82.38 82.52 3,507,715 -0.02(-0.02%)
Mar 02, 2017 83.34 83.34 82.46 82.53 3,197,442 -0.72(-0.86%)
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.