Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 91.38 91.77 90.95 90.95 4,274,080 -0.28(-0.31%)
Nov 29, 2016 90.97 91.40 90.84 91.24 3,533,371 +0.46(+0.51%)
Nov 28, 2016 91.22 91.39 90.59 90.77 3,381,852 -0.45(-0.49%)
Nov 25, 2016 90.85 91.32 90.84 91.22 1,373,323 +0.45(+0.50%)
Nov 23, 2016 90.77 90.77 90.77 0 +0.82(+0.92%)
Nov 22, 2016 90.19 90.23 89.76 89.94 2,532,823 -0.05(-0.06%)
Nov 21, 2016 89.52 90.02 89.15 90.00 2,475,697 +0.48(+0.53%)
Nov 18, 2016 89.24 89.69 88.86 89.52 2,539,337 +0.47(+0.53%)
Nov 17, 2016 88.60 89.10 88.28 89.05 2,066,337 +0.53(+0.60%)
Nov 16, 2016 88.80 88.97 88.16 88.51 2,928,477 -0.29(-0.33%)
Nov 15, 2016 88.68 88.92 87.99 88.80 4,703,875 +0.21(+0.24%)
Nov 14, 2016 89.85 90.04 88.54 88.59 4,329,115 -1.04(-1.16%)
Nov 11, 2016 88.77 89.69 88.66 89.63 3,941,510 +0.72(+0.81%)
Nov 10, 2016 88.59 89.53 88.52 88.91 5,776,751 +0.48(+0.54%)
Nov 09, 2016 86.57 88.43 86.50 88.43 8,594,311 +1.14(+1.30%)
Nov 08, 2016 85.40 87.95 85.33 87.29 7,487,816 +1.74(+2.03%)
Nov 07, 2016 84.12 85.55 84.12 85.55 4,640,061 +2.23(+2.67%)
Nov 04, 2016 83.67 84.19 83.29 83.32 3,284,602 -0.42(-0.50%)
Nov 03, 2016 83.54 84.28 83.12 83.75 2,881,910 +0.45(+0.54%)
Nov 02, 2016 83.31 83.70 83.06 83.29 3,296,916 +0.05(+0.06%)
Nov 01, 2016 84.17 84.17 82.72 83.25 3,730,802 -0.72(-0.85%)
Oct 31, 2016 84.21 84.30 83.78 83.96 2,988,688 +0.05(+0.06%)
Oct 28, 2016 84.38 84.51 83.36 83.92 3,076,949 -0.30(-0.35%)
Oct 27, 2016 85.12 85.12 82.49 84.21 4,533,050 -0.41(-0.49%)
Oct 26, 2016 83.84 84.96 83.83 84.63 4,247,277 +0.60(+0.71%)
Oct 25, 2016 84.47 84.72 83.98 84.03 2,878,066 -0.48(-0.56%)
Oct 24, 2016 84.01 84.56 83.96 84.50 2,320,855 +1.01(+1.20%)
Oct 21, 2016 83.17 83.54 82.90 83.50 3,614,564 -0.19(-0.22%)
Oct 20, 2016 84.08 84.08 83.52 83.68 2,497,647 -0.51(-0.60%)
Oct 19, 2016 84.33 84.56 83.99 84.19 2,555,818 -0.06(-0.07%)
Oct 18, 2016 84.50 84.91 84.19 84.25 2,171,925 +0.08(+0.09%)
Oct 17, 2016 84.39 84.75 84.08 84.17 2,258,705 -0.30(-0.36%)
Oct 14, 2016 84.70 84.98 84.47 84.48 2,009,807 +0.09(+0.11%)
Oct 13, 2016 84.30 84.71 83.65 84.38 2,681,574 -0.34(-0.40%)
Oct 12, 2016 84.95 84.98 84.49 84.73 1,904,714 +0.03(+0.04%)
Oct 11, 2016 84.85 85.26 84.38 84.70 2,495,496 -0.27(-0.32%)
Oct 10, 2016 85.15 85.40 84.90 84.97 1,678,332 +0.19(+0.23%)
Oct 07, 2016 84.96 85.21 84.52 84.77 1,851,957 -0.25(-0.29%)
Oct 06, 2016 84.86 85.29 84.66 85.02 2,389,505 -0.03(-0.04%)
Oct 05, 2016 84.56 85.32 84.45 85.05 3,874,719 +0.50(+0.59%)
Oct 04, 2016 85.08 85.25 84.32 84.56 2,235,750 -0.51(-0.60%)
Oct 03, 2016 85.21 85.21 84.39 85.07 1,854,943 -0.14(-0.16%)
Sep 30, 2016 84.79 85.55 84.64 85.21 3,783,838 +0.90(+1.06%)
Sep 29, 2016 85.21 85.35 84.31 84.31 3,173,675 -0.81(-0.95%)
Sep 28, 2016 85.52 85.54 84.66 85.12 3,532,864 -0.59(-0.69%)
Sep 27, 2016 84.82 85.89 84.55 85.72 3,164,045 +0.91(+1.07%)
Sep 26, 2016 85.00 85.15 84.64 84.80 3,029,872 -0.29(-0.34%)
Sep 23, 2016 85.34 85.65 85.09 85.09 2,119,669 -0.36(-0.42%)
Sep 22, 2016 85.72 86.27 85.33 85.45 3,457,213 +0.01(+0.01%)
Sep 21, 2016 85.05 85.63 84.67 85.44 3,770,052 +1.02(+1.21%)
Sep 20, 2016 83.83 84.71 83.83 84.42 4,161,351 +0.96(+1.15%)
Sep 19, 2016 83.50 83.93 83.33 83.46 2,783,468 +0.20(+0.24%)
Sep 16, 2016 83.08 83.53 82.72 83.26 4,644,151 -0.17(-0.21%)
Sep 15, 2016 83.08 83.62 82.91 83.43 2,762,214 +0.17(+0.21%)
Sep 14, 2016 82.65 83.64 82.65 83.26 2,509,530 +0.00(+0.00%)
Sep 13, 2016 83.95 83.97 83.00 83.26 3,880,568 -1.32(-1.56%)
Sep 12, 2016 83.64 84.85 83.46 84.58 3,488,820 +0.72(+0.85%)
Sep 09, 2016 84.49 84.93 83.85 83.86 4,535,166 -1.02(-1.20%)
Sep 08, 2016 85.11 85.29 84.88 84.88 3,240,482 -0.42(-0.49%)
Sep 07, 2016 85.23 85.44 84.95 85.30 1,947,995 -0.02(-0.02%)
Sep 06, 2016 85.33 85.34 84.74 85.32 2,296,836 -0.07(-0.08%)
Sep 02, 2016 85.93 85.39 85.39 85.39 2,464,548 +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.