Skip to main content

United Parcel Service (NY: UPS )

128.60 -3.53 (-2.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 83.56 84.30 83.41 83.97 3,839,614 +0.88(+1.06%)
Sep 29, 2016 83.97 84.11 83.08 83.09 3,220,457 -0.80(-0.95%)
Sep 28, 2016 84.28 84.30 83.43 83.89 3,584,941 -0.58(-0.69%)
Sep 27, 2016 83.59 84.64 83.32 84.47 3,210,685 +0.90(+1.07%)
Sep 26, 2016 83.76 83.91 83.41 83.57 3,074,534 -0.28(-0.34%)
Sep 23, 2016 84.10 84.41 83.85 83.86 2,150,914 -0.35(-0.42%)
Sep 22, 2016 84.48 85.01 84.09 84.21 3,508,174 +0.01(+0.01%)
Sep 21, 2016 83.82 84.38 83.44 84.20 3,825,625 +1.01(+1.21%)
Sep 20, 2016 82.61 83.48 82.61 83.20 4,222,692 +0.94(+1.15%)
Sep 19, 2016 82.28 82.71 82.12 82.25 2,824,498 +0.20(+0.24%)
Sep 16, 2016 81.87 82.31 81.52 82.05 4,712,609 -0.17(-0.21%)
Sep 15, 2016 81.88 82.40 81.71 82.22 2,802,930 +0.17(+0.21%)
Sep 14, 2016 81.45 82.42 81.45 82.05 2,546,522 +0.00(+0.00%)
Sep 13, 2016 82.73 82.75 81.80 82.05 3,937,770 -1.30(-1.56%)
Sep 12, 2016 82.43 83.62 82.24 83.35 3,540,247 +0.71(+0.85%)
Sep 09, 2016 83.27 83.70 82.63 82.64 4,602,018 -1.01(-1.20%)
Sep 08, 2016 83.87 84.05 83.65 83.65 3,288,249 -0.41(-0.49%)
Sep 07, 2016 83.99 84.20 83.72 84.06 1,976,710 -0.02(-0.02%)
Sep 06, 2016 84.09 84.10 83.51 84.08 2,330,693 -0.07(-0.08%)
Sep 02, 2016 84.69 84.15 84.15 84.15 2,500,877 +0.07(+0.08%)
Sep 01, 2016 84.09 84.46 83.80 84.08 3,567,268 +0.22(+0.26%)
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%)
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.