Skip to main content

United Parcel Service (NY: UPS )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 72.72 72.22 72.22 72.22 2,902,983 -0.65(-0.89%)
Dec 30, 2015 73.17 73.33 72.82 72.86 2,301,690 -0.47(-0.64%)
Dec 29, 2015 73.03 73.44 72.92 73.34 2,249,920 +0.54(+0.74%)
Dec 28, 2015 72.91 73.00 72.27 72.80 3,030,909 -0.26(-0.35%)
Dec 24, 2015 72.79 73.05 73.05 73.05 1,995,551 +0.08(+0.10%)
Dec 23, 2015 73.16 73.31 72.71 72.98 6,412,185 -0.57(-0.78%)
Dec 22, 2015 73.21 73.77 72.50 73.55 3,276,103 +0.83(+1.15%)
Dec 21, 2015 73.93 74.15 72.30 72.71 4,411,947 -0.83(-1.13%)
Dec 18, 2015 74.24 74.36 72.72 73.55 9,398,730 -1.50(-2.00%)
Dec 17, 2015 76.85 76.89 75.03 75.05 6,384,708 -0.38(-0.51%)
Dec 16, 2015 74.74 75.69 74.43 75.43 4,632,578 +1.21(+1.63%)
Dec 15, 2015 73.95 74.72 73.64 74.22 4,576,043 +0.77(+1.05%)
Dec 14, 2015 73.14 73.48 71.91 73.45 5,505,222 +0.31(+0.42%)
Dec 11, 2015 74.15 74.30 72.99 73.14 7,657,290 -2.24(-2.98%)
Dec 10, 2015 75.46 76.11 75.32 75.38 4,307,525 -0.01(-0.01%)
Dec 09, 2015 75.89 76.50 75.11 75.39 4,155,873 -0.53(-0.69%)
Dec 08, 2015 76.33 76.54 75.65 75.92 4,546,353 -0.97(-1.26%)
Dec 07, 2015 77.30 77.49 76.49 76.89 3,359,892 -0.61(-0.78%)
Dec 04, 2015 76.88 77.59 76.71 77.49 4,744,959 +0.73(+0.95%)
Dec 03, 2015 77.63 77.85 76.47 76.77 5,233,916 -0.76(-0.98%)
Dec 02, 2015 77.85 78.00 77.33 77.52 4,766,421 -0.81(-1.03%)
Dec 01, 2015 77.64 78.42 77.41 78.33 4,562,796 +1.03(+1.33%)
Nov 30, 2015 78.09 78.35 77.30 77.31 5,325,383 -0.88(-1.12%)
Nov 27, 2015 77.89 78.36 77.83 78.18 1,271,284 +0.52(+0.67%)
Nov 25, 2015 77.57 77.67 77.67 77.67 1,805,136 +0.07(+0.09%)
Nov 24, 2015 77.35 77.85 77.05 77.60 2,075,643 -0.14(-0.18%)
Nov 23, 2015 78.15 78.49 77.50 77.74 3,051,887 -0.38(-0.49%)
Nov 20, 2015 78.48 78.80 78.00 78.12 3,526,810 +0.00(+0.00%)
Nov 19, 2015 78.05 78.57 77.78 78.12 2,069,025 +0.32(+0.41%)
Nov 18, 2015 77.46 77.94 77.01 77.81 2,853,704 +0.41(+0.52%)
Nov 17, 2015 77.56 78.23 77.16 77.40 2,795,992 +0.00(+0.00%)
Nov 16, 2015 76.33 77.43 76.28 77.40 2,960,579 +1.02(+1.34%)
Nov 13, 2015 77.40 77.40 76.12 76.38 4,149,914 -0.62(-0.80%)
Nov 12, 2015 77.67 77.79 76.89 77.00 4,392,074 -1.10(-1.41%)
Nov 11, 2015 77.94 78.53 77.47 78.10 3,472,507 +0.34(+0.44%)
Nov 10, 2015 77.49 78.19 77.20 77.76 2,883,433 +0.25(+0.32%)
Nov 09, 2015 77.88 78.08 77.13 77.51 4,584,835 -0.73(-0.93%)
Nov 06, 2015 77.33 78.27 77.04 78.24 3,861,417 +0.57(+0.73%)
Nov 05, 2015 77.59 77.99 77.29 77.68 3,409,518 +0.17(+0.22%)
Nov 04, 2015 77.98 78.07 77.30 77.51 3,780,470 -0.36(-0.46%)
Nov 03, 2015 77.71 78.27 77.30 77.86 3,738,270 -0.07(-0.09%)
Nov 02, 2015 76.77 78.05 76.76 77.93 3,553,462 +1.16(+1.50%)
Oct 30, 2015 77.11 77.33 76.71 76.77 4,337,506 -0.34(-0.43%)
Oct 29, 2015 76.59 77.22 76.31 77.11 3,706,819 +0.63(+0.82%)
Oct 28, 2015 76.90 77.06 75.84 76.48 4,753,723 -0.35(-0.46%)
Oct 27, 2015 76.60 77.92 75.98 76.83 6,903,263 -2.30(-2.90%)
Oct 26, 2015 79.70 79.98 78.97 79.13 4,676,342 -0.46(-0.58%)
Oct 23, 2015 79.93 79.93 78.60 79.59 5,448,150 +0.28(+0.35%)
Oct 22, 2015 78.85 79.46 78.73 79.32 4,790,764 +0.87(+1.11%)
Oct 21, 2015 78.12 79.31 78.12 78.44 4,433,410 +0.52(+0.67%)
Oct 20, 2015 77.50 78.08 77.39 77.92 3,017,443 +0.22(+0.29%)
Oct 19, 2015 77.17 77.74 77.17 77.70 3,081,931 +0.23(+0.30%)
Oct 16, 2015 77.55 77.65 77.01 77.47 2,795,346 +0.11(+0.14%)
Oct 15, 2015 77.02 77.49 76.70 77.36 3,820,762 +0.70(+0.91%)
Oct 14, 2015 77.02 77.23 76.42 76.66 2,988,943 -0.33(-0.43%)
Oct 13, 2015 77.24 77.94 76.97 76.98 4,107,155 -0.83(-1.06%)
Oct 12, 2015 77.19 77.81 77.02 77.81 2,405,282 +0.54(+0.70%)
Oct 09, 2015 77.04 77.64 76.98 77.27 3,244,918 +0.22(+0.29%)
Oct 08, 2015 76.17 77.16 76.07 77.04 3,609,069 +0.85(+1.12%)
Oct 07, 2015 76.01 76.75 75.60 76.19 3,925,304 +0.60(+0.80%)
Oct 06, 2015 75.94 75.97 75.13 75.59 3,138,614 -0.07(-0.10%)
Oct 05, 2015 74.34 76.01 74.34 75.66 4,143,806 +1.60(+2.16%)
Oct 02, 2015 72.33 74.06 72.26 74.06 4,769,759 +0.60(+0.81%)
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.