Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 82.58 83.36 82.11 83.34 3,454,918 +1.07(+1.30%)
Jun 29, 2016 81.63 82.54 81.48 82.27 3,526,713 +1.28(+1.58%)
Jun 28, 2016 80.81 81.28 80.23 81.00 4,133,937 +0.71(+0.89%)
Jun 27, 2016 80.00 80.37 79.33 80.29 4,670,940 -0.50(-0.61%)
Jun 24, 2016 80.94 81.68 80.30 80.78 4,688,494 -2.17(-2.62%)
Jun 23, 2016 82.61 83.23 82.51 82.95 3,929,913 +0.98(+1.20%)
Jun 22, 2016 82.42 82.61 81.60 81.97 4,639,744 -0.56(-0.67%)
Jun 21, 2016 82.27 82.75 81.96 82.53 4,766,722 +0.44(+0.54%)
Jun 20, 2016 81.48 82.55 81.48 82.09 4,166,848 +0.84(+1.03%)
Jun 17, 2016 80.66 81.28 80.54 81.25 4,416,796 +0.63(+0.78%)
Jun 16, 2016 80.04 80.73 79.62 80.63 3,429,079 +0.25(+0.31%)
Jun 15, 2016 80.57 80.96 80.36 80.38 3,656,947 +0.12(+0.15%)
Jun 14, 2016 80.19 80.49 79.76 80.25 2,477,290 +0.07(+0.09%)
Jun 13, 2016 80.81 81.04 80.16 80.19 3,352,320 -0.68(-0.84%)
Jun 10, 2016 80.72 80.88 80.32 80.87 3,413,279 -0.35(-0.43%)
Jun 09, 2016 80.60 81.31 80.55 81.21 2,082,885 +0.22(+0.27%)
Jun 08, 2016 80.39 81.20 80.32 81.00 2,466,681 +0.63(+0.79%)
Jun 07, 2016 79.88 80.83 79.78 80.36 2,482,865 +0.59(+0.74%)
Jun 06, 2016 79.69 80.40 79.54 79.78 2,807,743 -0.01(-0.01%)
Jun 03, 2016 79.40 79.88 78.88 79.78 2,587,423 +0.05(+0.07%)
Jun 02, 2016 79.49 79.84 79.45 79.73 2,881,553 +0.12(+0.16%)
Jun 01, 2016 79.75 79.77 79.17 79.60 2,281,732 -0.15(-0.19%)
May 31, 2016 79.98 80.17 79.57 79.76 4,136,098 +0.09(+0.11%)
May 27, 2016 79.54 79.67 79.67 79.67 2,569,119 +0.41(+0.52%)
May 26, 2016 79.34 79.54 79.07 79.26 2,372,412 +0.12(+0.15%)
May 25, 2016 79.03 79.43 79.03 79.15 2,133,254 +0.25(+0.31%)
May 24, 2016 78.53 79.19 78.51 78.90 3,159,702 +0.69(+0.88%)
May 23, 2016 78.75 78.76 78.15 78.21 3,312,072 -0.33(-0.41%)
May 20, 2016 78.63 79.23 78.41 78.54 3,770,192 +0.17(+0.22%)
May 19, 2016 77.95 78.81 77.72 78.37 3,199,857 -0.01(-0.01%)
May 18, 2016 78.02 78.78 77.41 78.37 4,452,114 +0.16(+0.21%)
May 17, 2016 78.59 79.19 77.93 78.21 3,186,120 -0.43(-0.55%)
May 16, 2016 78.00 78.88 77.89 78.65 2,732,209 +0.77(+0.98%)
May 13, 2016 78.66 78.98 77.47 77.88 3,668,789 -0.87(-1.11%)
May 12, 2016 79.01 79.20 77.93 78.75 4,383,858 +0.09(+0.12%)
May 11, 2016 79.72 79.90 78.66 78.66 3,446,896 -0.92(-1.16%)
May 10, 2016 78.85 79.60 78.85 79.58 3,055,881 +0.74(+0.93%)
May 09, 2016 78.53 78.99 78.32 78.85 3,225,023 +0.45(+0.57%)
May 06, 2016 78.61 78.82 77.27 78.40 4,764,903 -0.02(-0.03%)
May 05, 2016 79.31 79.41 78.31 78.42 5,138,574 -0.74(-0.94%)
May 04, 2016 79.57 79.85 79.08 79.17 3,288,309 -0.98(-1.22%)
May 03, 2016 79.99 80.30 79.21 80.14 2,828,781 -0.29(-0.36%)
May 02, 2016 80.86 81.08 80.30 80.43 3,783,894 -0.24(-0.30%)
Apr 29, 2016 80.33 80.96 80.14 80.67 3,277,838 +0.12(+0.15%)
Apr 28, 2016 80.70 81.80 79.90 80.55 5,482,877 -1.19(-1.46%)
Apr 27, 2016 81.60 82.02 80.96 81.74 3,740,470 +0.18(+0.22%)
Apr 26, 2016 80.87 81.65 80.86 81.56 2,887,118 +0.89(+1.10%)
Apr 25, 2016 80.69 80.86 80.17 80.67 2,255,685 -0.35(-0.43%)
Apr 22, 2016 80.93 81.39 80.76 81.02 2,821,589 +0.41(+0.50%)
Apr 21, 2016 81.23 81.44 80.57 80.61 2,848,841 -0.91(-1.11%)
Apr 20, 2016 82.12 82.32 81.49 81.52 2,543,394 -0.51(-0.63%)
Apr 19, 2016 81.59 82.16 81.52 82.03 2,646,827 +0.51(+0.62%)
Apr 18, 2016 81.01 81.59 80.68 81.52 1,736,647 +0.49(+0.61%)
Apr 15, 2016 80.83 81.37 80.72 81.03 3,475,401 +0.35(+0.44%)
Apr 14, 2016 81.09 81.37 80.47 80.68 2,724,731 -0.35(-0.44%)
Apr 13, 2016 81.06 81.51 80.98 81.03 2,605,985 +0.24(+0.29%)
Apr 12, 2016 79.90 81.10 79.85 80.80 3,328,561 +1.05(+1.32%)
Apr 11, 2016 80.32 80.86 79.70 79.74 2,503,932 -0.35(-0.43%)
Apr 08, 2016 80.22 80.86 79.88 80.09 2,259,885 +0.25(+0.31%)
Apr 07, 2016 79.77 80.20 79.40 79.84 2,745,121 -0.52(-0.65%)
Apr 06, 2016 79.87 80.49 79.44 80.37 3,140,285 +0.58(+0.72%)
Apr 05, 2016 80.16 80.41 79.65 79.79 2,837,651 -0.74(-0.92%)
Apr 04, 2016 80.65 81.19 80.35 80.53 3,641,859 -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.