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 (%)
Jun 30, 2016 82.60 83.38 82.13 83.36 3,454,126 +1.07(+1.30%)
Jun 29, 2016 81.65 82.56 81.50 82.29 3,525,904 +1.28(+1.58%)
Jun 28, 2016 80.83 81.29 80.25 81.02 4,132,989 +0.71(+0.89%)
Jun 27, 2016 80.02 80.39 79.34 80.30 4,669,869 -0.50(-0.61%)
Jun 24, 2016 80.96 81.70 80.32 80.80 4,687,420 -2.17(-2.62%)
Jun 23, 2016 82.63 83.25 82.53 82.97 3,929,012 +0.98(+1.20%)
Jun 22, 2016 82.44 82.63 81.62 81.99 4,638,680 -0.56(-0.67%)
Jun 21, 2016 82.29 82.77 81.98 82.55 4,765,630 +0.44(+0.54%)
Jun 20, 2016 81.50 82.57 81.50 82.11 4,165,893 +0.84(+1.03%)
Jun 17, 2016 80.68 81.30 80.56 81.27 4,415,784 +0.63(+0.78%)
Jun 16, 2016 80.06 80.75 79.64 80.64 3,428,293 +0.25(+0.31%)
Jun 15, 2016 80.59 80.98 80.37 80.40 3,656,109 +0.12(+0.15%)
Jun 14, 2016 80.20 80.51 79.78 80.27 2,476,722 +0.07(+0.09%)
Jun 13, 2016 80.83 81.05 80.18 80.20 3,351,551 -0.68(-0.84%)
Jun 10, 2016 80.74 80.90 80.34 80.88 3,412,497 -0.35(-0.43%)
Jun 09, 2016 80.62 81.33 80.57 81.23 2,082,407 +0.22(+0.27%)
Jun 08, 2016 80.40 81.22 80.34 81.02 2,466,116 +0.63(+0.79%)
Jun 07, 2016 79.90 80.85 79.79 80.38 2,482,295 +0.59(+0.74%)
Jun 06, 2016 79.71 80.42 79.56 79.79 2,807,100 -0.01(-0.01%)
Jun 03, 2016 79.41 79.90 78.90 79.80 2,586,830 +0.05(+0.07%)
Jun 02, 2016 79.51 79.86 79.47 79.75 2,880,893 +0.12(+0.16%)
Jun 01, 2016 79.77 79.79 79.19 79.62 2,281,209 -0.15(-0.19%)
May 31, 2016 80.00 80.19 79.58 79.78 4,135,150 +0.09(+0.11%)
May 27, 2016 79.56 79.69 79.69 79.69 2,568,530 +0.41(+0.52%)
May 26, 2016 79.36 79.55 79.09 79.28 2,371,868 +0.12(+0.15%)
May 25, 2016 79.05 79.45 79.05 79.17 2,132,765 +0.25(+0.31%)
May 24, 2016 78.55 79.21 78.53 78.92 3,158,978 +0.69(+0.88%)
May 23, 2016 78.76 78.78 78.17 78.23 3,311,313 -0.33(-0.41%)
May 20, 2016 78.65 79.24 78.42 78.56 3,769,327 +0.17(+0.22%)
May 19, 2016 77.97 78.83 77.74 78.39 3,199,123 -0.01(-0.01%)
May 18, 2016 78.04 78.80 77.43 78.39 4,451,093 +0.16(+0.21%)
May 17, 2016 78.61 79.21 77.94 78.23 3,185,389 -0.43(-0.55%)
May 16, 2016 78.02 78.90 77.91 78.66 2,731,583 +0.77(+0.98%)
May 13, 2016 78.68 79.00 77.49 77.90 3,667,948 -0.87(-1.11%)
May 12, 2016 79.03 79.22 77.94 78.77 4,382,853 +0.09(+0.12%)
May 11, 2016 79.74 79.92 78.68 78.68 3,446,107 -0.92(-1.16%)
May 10, 2016 78.86 79.62 78.86 79.60 3,055,181 +0.74(+0.93%)
May 09, 2016 78.55 79.01 78.33 78.86 3,224,285 +0.45(+0.57%)
May 06, 2016 78.63 78.84 77.29 78.42 4,763,812 -0.02(-0.03%)
May 05, 2016 79.33 79.43 78.33 78.44 5,137,397 -0.75(-0.94%)
May 04, 2016 79.59 79.87 79.10 79.19 3,287,556 -0.98(-1.22%)
May 03, 2016 80.01 80.31 79.22 80.16 2,828,133 -0.29(-0.36%)
May 02, 2016 80.88 81.10 80.31 80.45 3,783,027 -0.24(-0.30%)
Apr 29, 2016 80.35 80.98 80.15 80.69 3,277,087 +0.12(+0.15%)
Apr 28, 2016 80.71 81.82 79.92 80.57 5,481,621 -1.19(-1.46%)
Apr 27, 2016 81.62 82.04 80.98 81.76 3,739,613 +0.18(+0.22%)
Apr 26, 2016 80.89 81.67 80.88 81.58 2,886,457 +0.89(+1.10%)
Apr 25, 2016 80.71 80.88 80.19 80.69 2,255,168 -0.35(-0.43%)
Apr 22, 2016 80.94 81.41 80.78 81.04 2,820,943 +0.41(+0.50%)
Apr 21, 2016 81.25 81.46 80.58 80.63 2,848,189 -0.91(-1.11%)
Apr 20, 2016 82.13 82.33 81.51 81.54 2,542,812 -0.51(-0.63%)
Apr 19, 2016 81.61 82.18 81.54 82.05 2,646,221 +0.51(+0.62%)
Apr 18, 2016 81.03 81.61 80.70 81.54 1,736,250 +0.49(+0.61%)
Apr 15, 2016 80.85 81.39 80.74 81.05 3,474,605 +0.35(+0.44%)
Apr 14, 2016 81.11 81.39 80.48 80.70 2,724,107 -0.35(-0.44%)
Apr 13, 2016 81.08 81.53 81.00 81.05 2,605,388 +0.24(+0.29%)
Apr 12, 2016 79.92 81.12 79.87 80.81 3,327,798 +1.05(+1.32%)
Apr 11, 2016 80.34 80.88 79.72 79.76 2,503,358 -0.35(-0.43%)
Apr 08, 2016 80.24 80.88 79.90 80.11 2,259,367 +0.25(+0.31%)
Apr 07, 2016 79.78 80.21 79.42 79.86 2,744,493 -0.52(-0.65%)
Apr 06, 2016 79.88 80.51 79.46 80.38 3,139,566 +0.58(+0.72%)
Apr 05, 2016 80.18 80.43 79.67 79.81 2,837,001 -0.74(-0.92%)
Apr 04, 2016 80.67 81.21 80.37 80.55 3,641,025 -0.05(-0.07%)
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.