Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 83.54 84.28 83.39 83.95 3,840,493 +0.88(+1.06%)
Sep 29, 2016 83.95 84.09 83.06 83.07 3,221,195 -0.80(-0.95%)
Sep 28, 2016 84.26 84.28 83.42 83.87 3,585,762 -0.58(-0.69%)
Sep 27, 2016 83.57 84.62 83.30 84.45 3,211,421 +0.90(+1.07%)
Sep 26, 2016 83.75 83.89 83.39 83.55 3,075,238 -0.28(-0.34%)
Sep 23, 2016 84.08 84.39 83.83 83.84 2,151,407 -0.35(-0.42%)
Sep 22, 2016 84.46 84.99 84.07 84.19 3,508,978 +0.01(+0.01%)
Sep 21, 2016 83.80 84.36 83.42 84.18 3,826,502 +1.01(+1.21%)
Sep 20, 2016 82.59 83.46 82.59 83.18 4,223,660 +0.94(+1.15%)
Sep 19, 2016 82.26 82.69 82.10 82.23 2,825,145 +0.20(+0.24%)
Sep 16, 2016 81.85 82.29 81.50 82.03 4,713,689 -0.17(-0.21%)
Sep 15, 2016 81.86 82.38 81.69 82.20 2,803,572 +0.17(+0.21%)
Sep 14, 2016 81.43 82.40 81.43 82.03 2,547,106 +0.00(+0.00%)
Sep 13, 2016 82.71 82.73 81.78 82.03 3,938,672 -1.30(-1.56%)
Sep 12, 2016 82.41 83.60 82.23 83.33 3,541,058 +0.71(+0.85%)
Sep 09, 2016 83.25 83.68 82.61 82.62 4,603,072 -1.01(-1.20%)
Sep 08, 2016 83.85 84.03 83.63 83.63 3,289,002 -0.41(-0.49%)
Sep 07, 2016 83.97 84.18 83.70 84.05 1,977,162 -0.02(-0.02%)
Sep 06, 2016 84.08 84.08 83.49 84.06 2,331,227 -0.07(-0.08%)
Sep 02, 2016 84.67 84.13 84.13 84.13 2,501,450 +0.07(+0.08%)
Sep 01, 2016 84.07 84.44 83.78 84.06 3,568,085 +0.22(+0.26%)
Aug 31, 2016 83.72 83.99 83.43 83.85 2,960,565 -0.12(-0.15%)
Aug 30, 2016 83.90 84.12 83.71 83.97 1,772,070 +0.20(+0.24%)
Aug 29, 2016 83.87 83.96 83.61 83.77 2,507,021 +0.13(+0.16%)
Aug 26, 2016 83.85 84.31 83.36 83.64 2,504,782 -0.29(-0.35%)
Aug 25, 2016 84.21 84.21 83.69 83.93 2,403,408 -0.24(-0.28%)
Aug 24, 2016 84.03 84.27 83.72 84.17 3,613,655 +0.15(+0.18%)
Aug 23, 2016 84.31 84.63 83.98 84.01 2,800,701 -0.30(-0.36%)
Aug 22, 2016 84.74 84.74 84.19 84.31 2,685,363 -0.57(-0.67%)
Aug 19, 2016 84.77 85.01 84.51 84.88 2,101,651 +0.06(+0.07%)
Aug 18, 2016 84.47 84.84 84.42 84.82 2,388,285 +0.19(+0.23%)
Aug 17, 2016 84.30 84.68 84.08 84.63 2,009,739 +0.33(+0.39%)
Aug 16, 2016 83.94 84.42 83.94 84.30 1,650,779 -0.03(-0.04%)
Aug 15, 2016 84.47 85.02 84.30 84.33 2,017,476 -0.05(-0.05%)
Aug 12, 2016 84.42 84.49 84.15 84.38 2,215,259 -0.16(-0.19%)
Aug 11, 2016 83.80 84.64 83.80 84.54 3,655,438 +0.78(+0.93%)
Aug 10, 2016 83.56 83.85 83.38 83.76 1,992,124 +0.18(+0.21%)
Aug 09, 2016 83.14 83.85 83.09 83.58 2,348,738 +0.53(+0.63%)
Aug 08, 2016 83.16 83.40 82.75 83.06 2,672,319 +0.13(+0.16%)
Aug 05, 2016 82.38 83.02 82.28 82.93 3,165,509 +0.72(+0.88%)
Aug 04, 2016 82.62 83.09 82.16 82.20 2,880,883 -0.34(-0.42%)
Aug 03, 2016 81.87 82.61 81.87 82.55 3,063,238 +0.63(+0.77%)
Aug 02, 2016 82.26 82.42 81.50 81.91 3,201,398 -0.42(-0.51%)
Aug 01, 2016 82.43 82.75 82.04 82.33 3,718,768 -0.07(-0.08%)
Jul 29, 2016 81.56 82.66 80.77 82.40 5,239,470 -0.48(-0.58%)
Jul 28, 2016 82.53 83.10 82.49 82.88 5,877,567 -0.05(-0.06%)
Jul 27, 2016 83.93 84.22 82.83 82.94 6,249,471 -1.20(-1.42%)
Jul 26, 2016 84.04 84.18 83.71 84.13 1,842,518 +0.21(+0.25%)
Jul 25, 2016 84.00 84.17 83.78 83.93 1,736,407 -0.20(-0.24%)
Jul 22, 2016 83.67 84.21 83.52 84.12 2,640,020 +0.36(+0.43%)
Jul 21, 2016 84.13 84.23 83.53 83.77 1,595,243 -0.53(-0.63%)
Jul 20, 2016 84.38 84.57 84.10 84.30 1,744,549 -0.04(-0.05%)
Jul 19, 2016 84.31 84.45 84.06 84.34 1,878,417 -0.20(-0.23%)
Jul 18, 2016 84.64 84.90 84.32 84.54 2,577,087 -0.10(-0.12%)
Jul 15, 2016 85.22 85.22 84.39 84.64 2,991,656 -0.36(-0.42%)
Jul 14, 2016 84.89 85.25 84.61 84.99 3,298,660 +0.54(+0.64%)
Jul 13, 2016 84.10 84.54 83.84 84.45 2,351,326 +0.38(+0.45%)
Jul 12, 2016 84.23 84.41 83.75 84.07 3,109,619 +0.21(+0.25%)
Jul 11, 2016 83.16 84.09 83.14 83.86 2,937,660 +0.37(+0.45%)
Jul 08, 2016 82.67 83.74 82.21 83.48 3,208,481 +1.27(+1.55%)
Jul 07, 2016 82.09 82.49 81.97 82.21 3,074,702 +0.10(+0.12%)
Jul 06, 2016 82.56 82.70 81.32 82.11 4,286,508 -0.56(-0.67%)
Jul 05, 2016 82.48 82.71 81.98 82.67 3,703,513 +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.