Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 83.74 84.01 83.45 83.86 2,959,887 -0.12(-0.15%)
Aug 30, 2016 83.92 84.14 83.73 83.99 1,771,665 +0.20(+0.24%)
Aug 29, 2016 83.89 83.98 83.63 83.79 2,506,447 +0.13(+0.16%)
Aug 26, 2016 83.86 84.33 83.38 83.66 2,504,208 -0.29(-0.35%)
Aug 25, 2016 84.23 84.23 83.71 83.95 2,402,858 -0.24(-0.28%)
Aug 24, 2016 84.05 84.29 83.74 84.19 3,612,828 +0.15(+0.18%)
Aug 23, 2016 84.33 84.65 84.00 84.03 2,800,060 -0.30(-0.36%)
Aug 22, 2016 84.76 84.76 84.21 84.33 2,684,749 -0.57(-0.67%)
Aug 19, 2016 84.79 85.03 84.53 84.90 2,101,170 +0.06(+0.07%)
Aug 18, 2016 84.49 84.86 84.44 84.84 2,387,738 +0.19(+0.23%)
Aug 17, 2016 84.32 84.70 84.10 84.65 2,009,279 +0.33(+0.39%)
Aug 16, 2016 83.96 84.44 83.96 84.32 1,650,401 -0.03(-0.04%)
Aug 15, 2016 84.49 85.04 84.32 84.35 2,017,014 -0.05(-0.05%)
Aug 12, 2016 84.44 84.51 84.17 84.39 2,214,752 -0.16(-0.19%)
Aug 11, 2016 83.82 84.65 83.82 84.56 3,654,601 +0.78(+0.93%)
Aug 10, 2016 83.58 83.87 83.40 83.78 1,991,668 +0.18(+0.21%)
Aug 09, 2016 83.16 83.87 83.11 83.60 2,348,200 +0.53(+0.63%)
Aug 08, 2016 83.18 83.42 82.77 83.08 2,671,707 +0.13(+0.16%)
Aug 05, 2016 82.40 83.04 82.30 82.95 3,164,784 +0.72(+0.88%)
Aug 04, 2016 82.64 83.11 82.18 82.22 2,880,223 -0.34(-0.42%)
Aug 03, 2016 81.89 82.63 81.89 82.57 3,062,536 +0.63(+0.77%)
Aug 02, 2016 82.28 82.44 81.52 81.93 3,200,664 -0.42(-0.51%)
Aug 01, 2016 82.45 82.77 82.06 82.35 3,717,917 -0.07(-0.08%)
Jul 29, 2016 81.58 82.68 80.79 82.42 5,238,270 -0.48(-0.58%)
Jul 28, 2016 82.55 83.11 82.50 82.90 5,876,221 -0.05(-0.06%)
Jul 27, 2016 83.95 84.24 82.85 82.95 6,248,039 -1.20(-1.42%)
Jul 26, 2016 84.06 84.20 83.73 84.15 1,842,096 +0.21(+0.25%)
Jul 25, 2016 84.02 84.19 83.80 83.95 1,736,009 -0.20(-0.24%)
Jul 22, 2016 83.69 84.23 83.54 84.14 2,639,415 +0.36(+0.43%)
Jul 21, 2016 84.15 84.25 83.55 83.79 1,594,877 -0.53(-0.63%)
Jul 20, 2016 84.40 84.59 84.12 84.32 1,744,150 -0.04(-0.05%)
Jul 19, 2016 84.33 84.47 84.08 84.36 1,877,987 -0.20(-0.23%)
Jul 18, 2016 84.65 84.92 84.34 84.56 2,576,497 -0.10(-0.12%)
Jul 15, 2016 85.24 85.24 84.41 84.65 2,990,971 -0.36(-0.42%)
Jul 14, 2016 84.91 85.26 84.62 85.01 3,297,905 +0.54(+0.64%)
Jul 13, 2016 84.12 84.56 83.85 84.47 2,350,787 +0.38(+0.45%)
Jul 12, 2016 84.25 84.43 83.77 84.09 3,108,906 +0.21(+0.25%)
Jul 11, 2016 83.18 84.11 83.16 83.88 2,936,987 +0.37(+0.45%)
Jul 08, 2016 82.69 83.76 82.23 83.50 3,207,746 +1.27(+1.55%)
Jul 07, 2016 82.11 82.50 81.99 82.23 3,073,998 +0.10(+0.12%)
Jul 06, 2016 82.58 82.72 81.34 82.13 4,285,526 -0.56(-0.67%)
Jul 05, 2016 82.50 82.73 81.99 82.69 3,702,664 +0.07(+0.08%)
Jul 01, 2016 82.04 82.62 82.62 82.62 3,663,714 +0.49(+0.59%)
Jun 30, 2016 81.38 82.15 80.92 82.13 3,505,845 +1.05(+1.30%)
Jun 29, 2016 80.45 81.34 80.29 81.08 3,578,698 +1.26(+1.58%)
Jun 28, 2016 79.64 80.10 79.07 79.82 4,194,874 +0.70(+0.89%)
Jun 27, 2016 78.84 79.20 78.17 79.12 4,739,792 -0.49(-0.61%)
Jun 24, 2016 79.77 80.49 79.13 79.61 4,757,605 -2.14(-2.62%)
Jun 23, 2016 81.41 82.02 81.31 81.75 3,987,842 +0.97(+1.20%)
Jun 22, 2016 81.22 81.41 80.42 80.78 4,708,136 -0.55(-0.68%)
Jun 21, 2016 81.07 81.54 80.77 81.33 4,836,986 +0.43(+0.54%)
Jun 20, 2016 80.30 81.36 80.29 80.90 4,228,270 +0.82(+1.03%)
Jun 17, 2016 79.49 80.10 79.37 80.07 4,481,902 +0.62(+0.78%)
Jun 16, 2016 78.88 79.55 78.46 79.45 3,479,626 +0.24(+0.31%)
Jun 15, 2016 79.40 79.78 79.19 79.21 3,710,852 +0.12(+0.15%)
Jun 14, 2016 79.02 79.32 78.60 79.09 2,513,807 +0.07(+0.09%)
Jun 13, 2016 79.64 79.86 79.00 79.02 3,401,735 -0.67(-0.84%)
Jun 10, 2016 79.55 79.71 79.16 79.69 3,463,593 -0.34(-0.43%)
Jun 09, 2016 79.43 80.13 79.38 80.03 2,113,588 +0.21(+0.27%)
Jun 08, 2016 79.22 80.02 79.15 79.82 2,503,041 +0.63(+0.79%)
Jun 07, 2016 78.72 79.65 78.62 79.20 2,519,463 +0.58(+0.74%)
Jun 06, 2016 78.53 79.23 78.39 78.62 2,849,131 -0.01(-0.01%)
Jun 03, 2016 78.24 78.72 77.73 78.62 2,625,563 +0.05(+0.07%)
Jun 02, 2016 78.33 78.68 78.30 78.57 2,924,029 +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.