Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 78.28 78.51 77.87 77.94 4,272,539 -0.34(-0.43%)
Oct 29, 2015 77.75 78.40 77.47 78.28 3,651,298 +0.64(+0.82%)
Oct 28, 2015 78.07 78.23 77.00 77.65 4,682,522 -0.36(-0.46%)
Oct 27, 2015 77.77 79.11 77.14 78.00 6,799,866 -2.33(-2.90%)
Oct 26, 2015 80.91 81.20 80.17 80.33 4,606,300 -0.47(-0.58%)
Oct 23, 2015 81.14 81.14 79.80 80.80 5,366,548 +0.28(+0.35%)
Oct 22, 2015 80.05 80.67 79.93 80.52 4,719,008 +0.89(+1.11%)
Oct 21, 2015 79.30 80.51 79.30 79.64 4,367,007 +0.53(+0.67%)
Oct 20, 2015 78.68 79.27 78.57 79.11 2,972,248 +0.23(+0.29%)
Oct 19, 2015 78.34 78.93 78.34 78.88 3,035,770 +0.23(+0.30%)
Oct 16, 2015 78.73 78.83 78.18 78.65 2,753,477 +0.11(+0.14%)
Oct 15, 2015 78.19 78.67 77.87 78.53 3,763,535 +0.71(+0.91%)
Oct 14, 2015 78.19 78.41 77.59 77.82 2,944,175 -0.33(-0.43%)
Oct 13, 2015 78.42 79.13 78.14 78.15 4,045,638 -0.84(-1.06%)
Oct 12, 2015 78.37 78.99 78.19 78.99 2,369,256 +0.55(+0.70%)
Oct 09, 2015 78.21 78.82 78.15 78.44 3,196,316 +0.23(+0.29%)
Oct 08, 2015 77.33 78.34 77.22 78.21 3,555,013 +0.86(+1.12%)
Oct 07, 2015 77.16 77.91 76.75 77.35 3,866,511 +0.61(+0.80%)
Oct 06, 2015 77.09 77.13 76.27 76.74 3,091,604 -0.08(-0.10%)
Oct 05, 2015 75.47 77.16 75.47 76.81 4,081,740 +1.63(+2.16%)
Oct 02, 2015 73.43 75.19 73.36 75.19 4,698,317 +0.61(+0.81%)
Oct 01, 2015 74.90 74.98 74.01 74.58 4,035,675 -0.08(-0.11%)
Sep 30, 2015 74.86 75.13 74.13 74.67 3,945,444 +0.42(+0.56%)
Sep 29, 2015 73.57 74.38 73.33 74.25 3,457,722 +0.66(+0.89%)
Sep 28, 2015 74.08 74.51 73.53 73.59 3,303,001 -1.13(-1.51%)
Sep 25, 2015 74.20 75.30 73.90 74.72 4,354,097 +0.95(+1.29%)
Sep 24, 2015 73.53 74.10 73.05 73.77 5,056,983 -0.05(-0.07%)
Sep 23, 2015 74.41 74.52 73.82 73.82 4,488,161 -0.71(-0.95%)
Sep 22, 2015 74.52 75.11 74.18 74.53 4,767,282 -0.86(-1.14%)
Sep 21, 2015 74.52 75.45 74.33 75.39 4,024,314 +1.01(+1.35%)
Sep 18, 2015 75.59 75.62 74.20 74.39 6,777,243 -1.74(-2.29%)
Sep 17, 2015 75.94 77.01 75.55 76.13 5,128,044 +0.41(+0.54%)
Sep 16, 2015 75.62 75.89 74.86 75.72 4,278,822 -0.33(-0.44%)
Sep 15, 2015 74.07 76.26 73.89 76.05 6,882,005 +2.66(+3.62%)
Sep 14, 2015 73.58 73.68 73.02 73.40 2,363,363 -0.13(-0.17%)
Sep 11, 2015 72.99 73.53 72.77 73.52 2,814,042 +0.27(+0.37%)
Sep 10, 2015 73.43 73.80 72.99 73.25 3,870,389 -0.17(-0.24%)
Sep 09, 2015 74.64 74.79 73.30 73.43 3,665,526 -0.67(-0.90%)
Sep 08, 2015 73.26 74.13 72.89 74.09 3,777,350 +1.99(+2.76%)
Sep 04, 2015 72.02 72.10 72.10 72.10 4,406,708 -1.11(-1.52%)
Sep 03, 2015 73.53 73.73 72.95 73.21 4,388,455 +0.05(+0.06%)
Sep 02, 2015 72.85 73.18 72.01 73.17 4,730,449 +1.14(+1.59%)
Sep 01, 2015 72.49 73.21 71.72 72.03 6,831,624 -1.85(-2.51%)
Aug 31, 2015 74.36 74.37 73.77 73.88 3,822,773 -0.75(-1.00%)
Aug 28, 2015 74.62 74.97 74.06 74.63 3,672,391 -0.39(-0.51%)
Aug 27, 2015 73.76 75.08 73.69 75.01 6,264,823 +1.91(+2.61%)
Aug 26, 2015 72.34 73.21 70.85 73.11 7,780,922 +1.64(+2.30%)
Aug 25, 2015 73.80 74.08 71.43 71.47 7,959,069 -0.79(-1.10%)
Aug 24, 2015 71.66 73.73 71.12 72.26 10,480,818 -2.75(-3.66%)
Aug 21, 2015 75.78 76.32 74.69 75.01 8,679,304 -1.45(-1.89%)
Aug 20, 2015 76.70 77.14 76.45 76.45 4,995,367 -0.95(-1.23%)
Aug 19, 2015 77.44 77.93 76.95 77.41 2,802,032 -0.34(-0.44%)
Aug 18, 2015 77.91 77.91 77.43 77.75 2,751,688 -0.11(-0.14%)
Aug 17, 2015 77.35 77.87 76.82 77.85 2,883,689 +0.13(+0.17%)
Aug 14, 2015 76.97 77.75 76.70 77.72 3,012,289 +0.67(+0.87%)
Aug 13, 2015 77.13 77.47 76.79 77.05 2,418,623 -0.19(-0.24%)
Aug 12, 2015 77.04 77.46 76.28 77.24 5,149,871 -0.13(-0.17%)
Aug 11, 2015 77.10 77.73 77.04 77.37 4,612,833 -0.33(-0.43%)
Aug 10, 2015 77.20 77.73 77.20 77.70 3,580,546 +0.97(+1.26%)
Aug 07, 2015 76.87 76.92 76.25 76.73 3,970,783 -0.22(-0.28%)
Aug 06, 2015 77.46 77.54 76.77 76.95 2,719,130 -0.38(-0.50%)
Aug 05, 2015 77.41 78.17 77.33 77.33 4,255,378 +0.23(+0.29%)
Aug 04, 2015 77.31 77.46 76.80 77.10 3,234,641 -0.08(-0.11%)
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.