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 (%)
Sep 29, 2017 96.01 96.70 95.91 96.44 3,045,604 +0.39(+0.40%)
Sep 28, 2017 95.21 96.14 95.02 96.05 2,028,859 +0.80(+0.83%)
Sep 27, 2017 95.31 95.70 95.07 95.26 2,867,013 -0.24(-0.25%)
Sep 26, 2017 94.78 95.56 93.95 95.50 3,574,763 +0.56(+0.59%)
Sep 25, 2017 94.82 94.99 94.09 94.94 2,940,178 +0.44(+0.47%)
Sep 22, 2017 94.27 94.80 94.07 94.50 2,345,205 +0.33(+0.35%)
Sep 21, 2017 94.62 94.76 94.02 94.17 2,198,770 -0.46(-0.48%)
Sep 20, 2017 93.93 95.07 93.68 94.62 4,335,653 +0.69(+0.74%)
Sep 19, 2017 94.43 94.74 93.87 93.93 2,493,067 -0.50(-0.53%)
Sep 18, 2017 94.70 95.05 94.28 94.43 2,854,648 -0.25(-0.26%)
Sep 15, 2017 94.76 94.04 94.68 4,247,836 +0.42(+0.44%)
Sep 14, 2017 93.72 94.34 93.56 94.26 2,618,505 +0.26(+0.27%)
Sep 13, 2017 93.83 94.48 93.68 94.01 2,867,342 -0.07(-0.08%)
Sep 12, 2017 93.34 94.38 93.14 94.08 2,679,391 +0.76(+0.82%)
Sep 11, 2017 92.75 93.45 92.60 93.32 2,517,247 +0.92(+1.00%)
Sep 08, 2017 92.04 92.68 91.60 92.39 2,048,904 +0.31(+0.33%)
Sep 07, 2017 91.45 92.17 91.45 92.09 2,012,632 +0.69(+0.76%)
Sep 06, 2017 91.75 92.00 91.33 91.40 2,670,317 -0.09(-0.10%)
Sep 05, 2017 91.64 91.85 91.18 91.48 2,205,819 -0.38(-0.41%)
Sep 01, 2017 92.13 92.38 91.86 91.86 1,929,177 +0.02(+0.03%)
Aug 31, 2017 92.73 92.73 91.46 91.84 4,062,179 -0.49(-0.53%)
Aug 30, 2017 92.26 92.87 92.25 92.33 2,451,304 +0.06(+0.07%)
Aug 29, 2017 91.19 92.36 90.71 92.26 2,593,958 +0.88(+0.97%)
Aug 28, 2017 91.38 91.60 91.21 91.38 2,400,845 +0.31(+0.34%)
Aug 25, 2017 91.34 91.64 91.01 91.07 2,509,236 +0.04(+0.04%)
Aug 24, 2017 91.42 91.52 90.94 91.03 1,428,947 -0.16(-0.18%)
Aug 23, 2017 91.64 91.64 90.95 91.19 1,903,183 -0.84(-0.92%)
Aug 22, 2017 91.55 92.22 91.42 92.03 1,985,094 +0.62(+0.68%)
Aug 21, 2017 91.02 91.71 90.89 91.41 1,812,096 +0.39(+0.43%)
Aug 18, 2017 90.69 91.71 90.49 91.02 2,800,886 +0.34(+0.37%)
Aug 17, 2017 92.03 92.20 90.67 90.68 3,038,213 -1.48(-1.60%)
Aug 16, 2017 91.77 92.62 91.73 92.16 2,734,901 +0.47(+0.51%)
Aug 15, 2017 91.29 91.89 91.15 91.69 2,472,846 +0.39(+0.43%)
Aug 14, 2017 90.09 91.38 90.01 91.30 3,019,606 +1.81(+2.02%)
Aug 11, 2017 89.53 90.33 89.37 89.49 2,587,444 +0.42(+0.47%)
Aug 10, 2017 89.57 89.80 89.05 89.08 2,562,361 -0.53(-0.59%)
Aug 09, 2017 89.25 89.68 89.06 89.61 2,369,382 +0.41(+0.46%)
Aug 08, 2017 90.08 90.23 89.12 89.19 3,523,884 +0.02(+0.03%)
Aug 07, 2017 89.28 89.30 88.82 89.17 2,127,664 -0.15(-0.17%)
Aug 04, 2017 88.98 89.35 88.58 89.32 2,741,641 +0.42(+0.48%)
Aug 03, 2017 88.46 89.10 88.35 88.90 3,155,435 +0.21(+0.23%)
Aug 02, 2017 87.58 88.84 87.56 88.69 2,830,305 +0.87(+0.99%)
Aug 01, 2017 88.32 88.32 87.41 87.82 3,341,315 -0.10(-0.11%)
Jul 31, 2017 87.72 88.48 87.65 87.92 4,471,340 +0.50(+0.57%)
Jul 28, 2017 86.39 87.61 86.03 87.41 5,362,813 +1.49(+1.73%)
Jul 27, 2017 88.48 88.48 85.28 85.92 9,340,855 -3.59(-4.01%)
Jul 26, 2017 90.51 90.59 89.42 89.51 3,735,664 -0.74(-0.82%)
Jul 25, 2017 89.94 90.68 89.61 90.25 2,784,194 +0.85(+0.95%)
Jul 24, 2017 89.66 89.74 89.26 89.40 2,880,416 -0.42(-0.47%)
Jul 21, 2017 89.56 90.16 89.40 89.82 2,224,157 +0.08(+0.09%)
Jul 20, 2017 90.24 90.24 89.62 89.74 2,806,405 -0.33(-0.36%)
Jul 19, 2017 89.06 90.07 88.69 90.07 3,188,652 +0.92(+1.04%)
Jul 18, 2017 89.25 89.40 88.90 89.14 2,687,905 -0.16(-0.18%)
Jul 17, 2017 89.18 89.49 88.78 89.30 3,280,732 -0.30(-0.34%)
Jul 14, 2017 88.51 89.76 88.36 89.61 4,109,376 +1.00(+1.12%)
Jul 13, 2017 88.02 88.94 87.82 88.61 2,867,711 +0.47(+0.53%)
Jul 12, 2017 88.19 88.57 87.80 88.14 2,754,839 +0.40(+0.45%)
Jul 11, 2017 87.88 87.98 87.33 87.74 2,240,408 -0.11(-0.13%)
Jul 10, 2017 87.76 88.15 87.52 87.85 2,131,066 -0.12(-0.14%)
Jul 07, 2017 87.24 88.18 87.01 87.97 2,186,273 +0.89(+1.03%)
Jul 06, 2017 88.10 86.96 87.08 2,053,926 -1.02(-1.16%)
Jul 05, 2017 88.14 88.60 87.88 88.10 2,043,201 -0.07(-0.08%)
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.