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 (%)
Mar 31, 2016 81.12 81.31 80.82 80.98 4,303,058 -0.20(-0.25%)
Mar 30, 2016 81.66 81.86 81.13 81.18 2,966,660 -0.28(-0.35%)
Mar 29, 2016 80.56 81.62 80.33 81.46 2,589,720 +0.80(+0.99%)
Mar 28, 2016 80.91 81.06 80.53 80.66 2,514,823 -0.28(-0.35%)
Mar 24, 2016 80.10 80.95 80.95 80.95 2,600,551 +0.42(+0.52%)
Mar 23, 2016 80.42 80.78 80.28 80.53 2,878,832 +0.02(+0.02%)
Mar 22, 2016 80.20 80.86 80.09 80.51 3,233,352 -0.22(-0.28%)
Mar 21, 2016 80.33 80.98 80.18 80.73 3,633,230 +0.12(+0.15%)
Mar 18, 2016 79.77 80.93 79.72 80.61 6,464,871 +0.95(+1.20%)
Mar 17, 2016 79.18 80.14 78.78 79.66 6,044,857 +1.60(+2.05%)
Mar 16, 2016 77.70 78.41 77.32 78.06 2,932,975 +0.19(+0.25%)
Mar 15, 2016 77.52 77.96 77.23 77.87 2,339,593 +0.10(+0.13%)
Mar 14, 2016 77.21 78.01 77.15 77.77 2,731,304 +0.36(+0.47%)
Mar 11, 2016 76.91 77.62 76.91 77.41 3,015,255 +0.73(+0.95%)
Mar 10, 2016 76.83 76.83 75.90 76.68 3,197,753 +0.24(+0.31%)
Mar 09, 2016 76.40 76.89 75.93 76.44 4,484,026 -0.81(-1.05%)
Mar 08, 2016 77.19 78.04 77.06 77.26 3,887,457 -0.52(-0.67%)
Mar 07, 2016 76.75 77.83 76.60 77.78 4,362,683 +0.69(+0.90%)
Mar 04, 2016 76.43 77.15 76.40 77.09 4,935,780 +0.60(+0.78%)
Mar 03, 2016 75.58 76.60 75.51 76.49 3,309,668 +0.65(+0.86%)
Mar 02, 2016 75.31 75.99 75.30 75.84 3,391,749 +0.31(+0.42%)
Mar 01, 2016 74.81 75.59 74.50 75.52 3,473,476 +1.39(+1.87%)
Feb 29, 2016 74.81 75.02 74.10 74.13 4,068,707 -0.68(-0.91%)
Feb 26, 2016 75.22 75.64 74.79 74.81 3,090,989 -0.22(-0.29%)
Feb 25, 2016 74.60 75.13 74.08 75.03 2,795,990 +0.65(+0.88%)
Feb 24, 2016 73.85 74.50 73.24 74.38 3,082,513 -0.08(-0.10%)
Feb 23, 2016 74.56 74.65 73.72 74.45 4,818,566 -0.81(-1.07%)
Feb 22, 2016 74.76 75.94 75.18 75.26 3,352,874 +0.50(+0.67%)
Feb 19, 2016 74.65 74.85 74.08 74.76 3,012,543 -0.07(-0.09%)
Feb 18, 2016 75.11 75.28 74.66 74.83 3,457,545 -0.05(-0.06%)
Feb 17, 2016 75.26 75.79 74.86 74.88 3,942,888 -0.20(-0.26%)
Feb 16, 2016 74.58 75.42 74.27 75.07 4,208,527 +1.00(+1.35%)
Feb 12, 2016 73.31 74.08 74.08 74.08 4,288,660 +1.65(+2.27%)
Feb 11, 2016 72.06 72.90 71.77 72.43 5,116,101 -0.78(-1.07%)
Feb 10, 2016 74.30 74.65 73.04 73.22 4,769,961 -1.07(-1.45%)
Feb 09, 2016 73.39 75.30 73.36 74.29 7,123,763 +0.18(+0.24%)
Feb 08, 2016 71.90 74.21 71.84 74.11 5,965,329 +1.47(+2.02%)
Feb 05, 2016 73.02 73.64 72.42 72.64 5,610,112 -0.67(-0.91%)
Feb 04, 2016 72.61 73.89 72.49 73.31 7,280,471 +0.70(+0.96%)
Feb 03, 2016 72.54 72.92 71.58 72.61 6,376,176 +0.49(+0.68%)
Feb 02, 2016 72.45 73.12 71.61 72.13 10,022,767 +0.46(+0.65%)
Feb 01, 2016 70.11 71.98 70.11 71.66 7,246,408 +0.67(+0.94%)
Jan 29, 2016 69.80 71.03 69.80 70.99 6,854,166 +1.68(+2.42%)
Jan 28, 2016 69.29 69.78 68.75 69.32 3,001,845 +0.10(+0.14%)
Jan 27, 2016 69.32 70.18 68.84 69.22 4,376,442 -0.05(-0.07%)
Jan 26, 2016 68.49 69.56 68.46 69.26 3,029,654 +1.15(+1.69%)
Jan 25, 2016 68.53 68.75 67.91 68.11 2,717,322 -0.37(-0.53%)
Jan 22, 2016 68.76 69.08 68.03 68.48 3,762,581 +0.63(+0.93%)
Jan 21, 2016 67.65 68.70 66.97 67.85 4,552,048 +0.28(+0.42%)
Jan 20, 2016 67.84 68.10 66.50 67.56 6,350,114 -1.26(-1.83%)
Jan 19, 2016 69.19 69.66 68.23 68.82 4,937,236 +0.24(+0.34%)
Jan 15, 2016 68.23 68.58 68.58 68.58 7,167,460 -0.85(-1.22%)
Jan 14, 2016 69.17 69.99 68.25 69.43 5,253,816 +0.41(+0.60%)
Jan 13, 2016 71.08 71.43 68.63 69.02 5,611,713 -1.82(-2.57%)
Jan 12, 2016 69.82 70.91 69.82 70.84 5,823,628 +1.02(+1.46%)
Jan 11, 2016 69.91 70.03 69.09 69.82 4,573,911 +0.21(+0.30%)
Jan 08, 2016 70.72 70.84 69.48 69.61 5,174,019 -0.92(-1.31%)
Jan 07, 2016 70.86 71.58 70.28 70.53 4,976,546 -1.39(-1.93%)
Jan 06, 2016 72.28 72.77 71.68 71.92 3,207,291 -1.04(-1.42%)
Jan 05, 2016 72.24 73.20 72.00 72.96 3,721,990 +0.72(+0.99%)
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.