Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 82.97 83.92 82.97 83.60 3,180,459 +0.50(+0.60%)
Mar 30, 2017 82.44 83.25 82.09 83.11 2,209,575 +0.49(+0.59%)
Mar 29, 2017 82.32 82.86 82.17 82.61 2,424,777 -0.12(-0.15%)
Mar 28, 2017 81.59 83.00 81.42 82.74 4,095,990 +1.10(+1.35%)
Mar 27, 2017 81.41 81.80 80.84 81.64 2,757,376 -0.21(-0.26%)
Mar 24, 2017 82.35 82.47 81.66 81.85 3,243,046 -0.47(-0.57%)
Mar 23, 2017 83.00 83.29 82.10 82.32 3,098,479 -0.68(-0.82%)
Mar 22, 2017 83.34 83.50 82.50 83.00 2,929,008 +0.01(+0.01%)
Mar 21, 2017 83.76 84.26 82.88 82.99 3,963,480 -0.48(-0.57%)
Mar 20, 2017 84.19 84.31 83.32 83.46 3,042,848 -0.80(-0.95%)
Mar 17, 2017 84.08 84.91 83.88 84.27 5,662,654 +0.27(+0.32%)
Mar 16, 2017 83.99 84.09 83.60 83.99 3,092,220 +0.05(+0.06%)
Mar 15, 2017 83.60 84.38 83.25 83.95 4,175,974 +0.71(+0.85%)
Mar 14, 2017 83.52 83.70 82.93 83.24 3,528,007 -0.51(-0.61%)
Mar 13, 2017 83.00 83.76 82.83 83.75 3,394,002 +0.59(+0.71%)
Mar 10, 2017 82.80 83.25 82.40 83.16 3,795,272 +0.65(+0.78%)
Mar 09, 2017 82.69 82.78 82.30 82.51 2,953,208 +0.13(+0.16%)
Mar 08, 2017 82.31 82.68 82.00 82.38 2,913,281 +0.07(+0.09%)
Mar 07, 2017 82.59 82.90 82.21 82.31 2,806,143 -0.36(-0.43%)
Mar 06, 2017 82.22 82.88 81.99 82.67 3,185,290 +0.13(+0.16%)
Mar 03, 2017 82.69 83.06 82.40 82.54 3,506,912 -0.02(-0.02%)
Mar 02, 2017 83.36 83.36 82.48 82.55 3,196,710 -0.72(-0.86%)
Mar 01, 2017 83.35 83.67 83.13 83.27 4,345,929 +0.86(+1.05%)
Feb 28, 2017 83.12 83.36 82.19 82.40 4,869,336 -0.76(-0.91%)
Feb 27, 2017 82.70 83.19 82.40 83.16 3,562,942 +0.43(+0.52%)
Feb 24, 2017 81.70 82.74 81.63 82.73 3,487,559 +0.85(+1.04%)
Feb 23, 2017 82.59 82.66 81.73 81.88 5,103,323 -0.41(-0.50%)
Feb 22, 2017 82.16 83.24 82.00 82.30 6,716,322 -1.64(-1.95%)
Feb 21, 2017 83.29 84.05 83.06 83.93 4,905,825 +0.64(+0.77%)
Feb 17, 2017 83.29 83.29 83.29 0 -0.25(-0.30%)
Feb 16, 2017 84.23 84.25 83.11 83.54 6,609,551 -0.76(-0.90%)
Feb 15, 2017 84.18 84.41 83.73 84.30 3,587,796 +0.02(+0.03%)
Feb 14, 2017 84.04 84.55 83.22 84.27 7,602,851 +0.38(+0.45%)
Feb 13, 2017 83.25 83.92 83.15 83.90 5,014,954 +0.90(+1.08%)
Feb 10, 2017 82.35 83.12 82.16 83.00 5,189,639 +0.68(+0.83%)
Feb 09, 2017 82.09 82.74 81.98 82.32 3,124,464 +0.23(+0.28%)
Feb 08, 2017 81.82 82.27 81.59 82.09 4,395,219 +0.36(+0.44%)
Feb 07, 2017 82.26 82.34 81.43 81.72 4,642,204 -0.29(-0.35%)
Feb 06, 2017 82.44 82.74 81.77 82.01 4,454,368 -0.69(-0.83%)
Feb 03, 2017 81.73 82.89 81.44 82.70 6,284,963 +1.43(+1.76%)
Feb 02, 2017 81.41 81.73 80.73 81.27 5,630,144 -0.19(-0.24%)
Feb 01, 2017 83.35 83.93 79.82 81.46 18,979,672 -2.92(-3.46%)
Jan 31, 2017 86.46 86.46 84.04 84.38 16,495,413 -6.11(-6.75%)
Jan 30, 2017 91.17 91.18 89.95 90.49 3,762,306 -0.82(-0.90%)
Jan 27, 2017 90.47 91.39 90.15 91.31 2,954,028 +0.90(+0.99%)
Jan 26, 2017 90.45 90.75 90.11 90.41 2,323,214 -0.05(-0.05%)
Jan 25, 2017 89.87 90.57 89.59 90.46 2,644,787 +0.73(+0.81%)
Jan 24, 2017 88.61 89.89 88.26 89.73 2,789,800 +1.23(+1.39%)
Jan 23, 2017 88.91 88.95 88.26 88.50 2,185,005 -0.39(-0.43%)
Jan 20, 2017 88.49 88.92 88.40 88.89 3,068,802 +0.53(+0.60%)
Jan 19, 2017 88.90 89.04 88.16 88.36 2,389,898 -0.53(-0.60%)
Jan 18, 2017 88.43 89.27 88.16 88.89 2,639,173 +0.69(+0.78%)
Jan 17, 2017 87.91 88.23 87.69 88.20 3,200,455 -0.13(-0.15%)
Jan 13, 2017 88.33 88.33 88.33 0 +0.26(+0.29%)
Jan 12, 2017 88.31 88.31 87.61 88.08 2,479,219 -0.21(-0.24%)
Jan 11, 2017 87.87 88.51 87.87 88.29 2,978,029 +0.20(+0.23%)
Jan 10, 2017 88.64 88.78 87.69 88.09 3,734,235 -0.66(-0.74%)
Jan 09, 2017 88.92 89.07 88.54 88.74 2,541,572 -0.49(-0.55%)
Jan 06, 2017 88.92 89.43 88.55 89.23 2,285,197 +0.18(+0.20%)
Jan 05, 2017 88.92 89.68 88.81 89.05 2,400,537 +0.05(+0.05%)
Jan 04, 2017 89.15 89.58 88.89 89.01 2,367,779 +0.02(+0.03%)
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.