Skip to main content

United Parcel Service (NY: UPS )

148.40 +1.06 (+0.72%)
Streaming Delayed Price Updated: 12:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 87.70 88.46 87.63 87.90 4,472,365 +0.50(+0.57%)
Jul 28, 2017 86.37 87.59 86.01 87.39 5,364,042 +1.49(+1.73%)
Jul 27, 2017 88.46 88.46 85.26 85.90 9,342,995 -3.59(-4.01%)
Jul 26, 2017 90.49 90.56 89.40 89.49 3,736,520 -0.74(-0.82%)
Jul 25, 2017 89.92 90.66 89.59 90.23 2,784,832 +0.85(+0.95%)
Jul 24, 2017 89.64 89.72 89.24 89.38 2,881,077 -0.42(-0.47%)
Jul 21, 2017 89.54 90.13 89.38 89.80 2,224,666 +0.08(+0.09%)
Jul 20, 2017 90.22 90.22 89.60 89.72 2,807,048 -0.33(-0.36%)
Jul 19, 2017 89.03 90.05 88.67 90.05 3,189,383 +0.92(+1.04%)
Jul 18, 2017 89.23 89.38 88.88 89.12 2,688,521 -0.16(-0.18%)
Jul 17, 2017 89.16 89.47 88.76 89.28 3,281,484 -0.30(-0.34%)
Jul 14, 2017 88.48 89.74 88.34 89.58 4,110,318 +1.00(+1.12%)
Jul 13, 2017 88.00 88.92 87.80 88.59 2,868,368 +0.47(+0.53%)
Jul 12, 2017 88.17 88.55 87.78 88.12 2,755,471 +0.40(+0.45%)
Jul 11, 2017 87.86 87.96 87.31 87.72 2,240,921 -0.11(-0.13%)
Jul 10, 2017 87.74 88.13 87.50 87.83 2,131,555 -0.12(-0.14%)
Jul 07, 2017 87.22 88.16 86.99 87.95 2,186,774 +0.89(+1.03%)
Jul 06, 2017 88.08 86.94 87.06 2,054,396 -1.02(-1.16%)
Jul 05, 2017 88.12 88.58 87.86 88.08 2,043,669 -0.07(-0.08%)
Jul 03, 2017 88.38 88.97 88.13 88.15 1,616,445 +0.02(+0.02%)
Jun 30, 2017 87.83 88.47 87.47 88.13 2,733,025 +0.65(+0.74%)
Jun 29, 2017 87.44 87.86 87.20 87.49 2,771,526 -0.24(-0.27%)
Jun 28, 2017 87.97 88.37 87.35 87.73 3,759,822 +0.33(+0.37%)
Jun 27, 2017 88.24 88.81 87.40 87.40 2,703,558 -1.07(-1.21%)
Jun 26, 2017 88.19 88.90 88.07 88.47 2,760,144 +0.59(+0.67%)
Jun 23, 2017 87.04 88.70 86.84 87.88 5,461,014 +0.96(+1.10%)
Jun 22, 2017 86.68 87.31 86.62 86.92 2,024,621 -0.10(-0.11%)
Jun 21, 2017 87.52 87.55 86.76 87.02 3,509,570 -0.33(-0.38%)
Jun 20, 2017 88.34 88.36 87.33 87.35 2,611,238 -1.00(-1.14%)
Jun 19, 2017 88.29 88.60 87.85 88.36 2,698,861 +0.22(+0.25%)
Jun 16, 2017 88.11 88.52 87.69 88.13 5,154,165 +0.26(+0.30%)
Jun 15, 2017 86.72 87.93 86.72 87.87 2,900,570 +0.69(+0.80%)
Jun 14, 2017 87.61 87.85 86.91 87.18 3,054,528 -0.37(-0.42%)
Jun 13, 2017 86.91 87.66 86.83 87.54 3,146,100 +0.73(+0.84%)
Jun 12, 2017 85.30 86.83 85.43 86.82 4,188,687 +1.52(+1.78%)
Jun 09, 2017 84.88 85.32 84.42 85.30 3,556,345 +0.22(+0.26%)
Jun 08, 2017 85.42 84.65 85.07 2,913,689 +0.06(+0.07%)
Jun 07, 2017 85.60 85.66 84.70 85.02 3,064,520 -0.60(-0.70%)
Jun 06, 2017 85.93 86.02 85.55 85.62 3,254,740 -0.41(-0.48%)
Jun 05, 2017 85.66 86.45 85.47 86.03 3,287,417 +0.22(+0.26%)
Jun 02, 2017 85.86 86.77 85.25 85.81 5,248,499 +0.01(+0.01%)
Jun 01, 2017 84.87 86.15 84.24 85.80 6,063,552 +1.35(+1.59%)
May 31, 2017 85.35 85.43 83.94 84.45 6,283,085 -0.67(-0.79%)
May 30, 2017 84.09 85.60 83.89 85.12 3,012,535 +0.75(+0.89%)
May 26, 2017 84.32 84.55 84.10 84.37 2,291,202 -0.06(-0.07%)
May 25, 2017 83.82 84.47 83.70 84.43 3,001,223 +0.97(+1.17%)
May 24, 2017 82.74 83.53 82.67 83.46 2,380,109 +0.41(+0.50%)
May 23, 2017 82.62 83.14 82.40 83.04 2,634,560 +0.33(+0.40%)
May 22, 2017 82.36 82.91 82.17 82.71 2,404,184 +0.29(+0.35%)
May 19, 2017 82.28 82.79 82.09 82.42 2,962,805 +0.18(+0.22%)
May 18, 2017 82.04 82.60 81.38 82.24 3,627,322 +0.25(+0.31%)
May 17, 2017 83.28 82.99 81.91 81.98 3,856,146 -1.30(-1.56%)
May 16, 2017 83.91 83.97 82.82 83.28 3,084,693 -0.63(-0.75%)
May 15, 2017 83.32 84.06 83.06 83.91 3,253,550 +0.92(+1.11%)
May 12, 2017 82.72 83.13 82.60 82.99 2,575,184 -0.02(-0.02%)
May 11, 2017 82.99 83.08 82.07 83.00 3,860,662 -0.10(-0.12%)
May 10, 2017 83.86 83.91 82.84 83.10 4,696,146 -1.11(-1.32%)
May 09, 2017 85.04 85.12 83.88 84.21 2,955,105 -0.80(-0.94%)
May 08, 2017 84.88 85.07 84.39 85.01 3,172,625 +0.07(+0.08%)
May 05, 2017 84.85 85.04 84.62 84.94 2,809,747 +0.30(+0.35%)
May 04, 2017 84.92 85.26 84.28 84.64 2,206,097 -0.24(-0.28%)
May 03, 2017 84.51 84.97 84.28 84.88 2,414,427 +0.34(+0.40%)
May 02, 2017 84.29 84.69 84.25 84.54 2,414,148 +0.30(+0.36%)
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.