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 (%)
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%)
Aug 03, 2015 76.99 77.49 76.55 77.19 3,669,944 +0.29(+0.38%)
Jul 31, 2015 76.56 77.19 76.30 76.89 5,621,497 +0.72(+0.95%)
Jul 30, 2015 75.42 76.28 75.32 76.17 3,821,926 +0.38(+0.51%)
Jul 29, 2015 75.39 76.59 75.28 75.79 7,406,365 +0.71(+0.95%)
Jul 28, 2015 73.54 75.47 73.49 75.08 10,107,659 +3.62(+5.07%)
Jul 27, 2015 70.99 71.54 70.73 71.45 4,829,721 +0.28(+0.39%)
Jul 24, 2015 72.17 72.17 71.00 71.18 3,939,949 -1.02(-1.42%)
Jul 23, 2015 73.35 73.35 71.98 72.20 2,583,067 -0.84(-1.15%)
Jul 22, 2015 73.94 74.09 72.74 73.04 3,582,318 -0.55(-0.75%)
Jul 21, 2015 73.34 74.10 73.29 73.59 2,900,487 +0.28(+0.38%)
Jul 20, 2015 73.32 73.52 73.09 73.31 2,365,510 -0.01(-0.01%)
Jul 17, 2015 72.99 73.71 72.91 73.32 3,532,197 +0.09(+0.12%)
Jul 16, 2015 73.52 73.60 73.14 73.23 2,061,242 +0.23(+0.31%)
Jul 15, 2015 73.55 73.59 72.86 73.00 2,786,071 -0.52(-0.71%)
Jul 14, 2015 73.54 73.70 73.07 73.52 3,221,647 +0.08(+0.11%)
Jul 13, 2015 73.33 73.57 72.91 73.44 3,314,505 +0.60(+0.82%)
Jul 10, 2015 72.87 73.11 72.59 72.84 2,598,035 +0.91(+1.26%)
Jul 09, 2015 72.55 72.73 71.91 71.93 2,718,266 +0.20(+0.27%)
Jul 08, 2015 72.73 72.80 71.57 71.73 3,703,775 -1.51(-2.06%)
Jul 07, 2015 72.84 73.26 72.19 73.24 4,999,854 +0.63(+0.87%)
Jul 06, 2015 72.55 73.18 72.23 72.61 3,622,245 -0.41(-0.56%)
Jul 02, 2015 73.03 73.02 73.02 73.02 2,444,081 +0.20(+0.27%)
Jul 01, 2015 73.26 73.57 72.51 72.82 3,851,620 +0.02(+0.03%)
Jun 30, 2015 73.81 73.81 72.72 72.80 4,072,709 -0.30(-0.41%)
Jun 29, 2015 74.15 74.37 73.05 73.10 4,668,886 -1.53(-2.05%)
Jun 26, 2015 74.69 74.89 74.32 74.63 3,704,040 +0.31(+0.41%)
Jun 25, 2015 74.65 74.94 74.26 74.32 2,960,366 -0.34(-0.45%)
Jun 24, 2015 75.65 75.72 74.38 74.66 3,414,558 -1.02(-1.35%)
Jun 23, 2015 76.09 76.38 75.56 75.68 1,987,694 -0.48(-0.63%)
Jun 22, 2015 75.99 76.38 75.89 76.16 4,308,012 +0.41(+0.55%)
Jun 19, 2015 75.93 76.14 75.47 75.75 4,793,082 -0.42(-0.55%)
Jun 18, 2015 75.49 76.38 75.49 76.17 3,926,217 +0.74(+0.98%)
Jun 17, 2015 75.05 75.65 74.74 75.44 3,789,382 +0.05(+0.07%)
Jun 16, 2015 75.07 75.47 74.23 75.38 4,076,647 +0.29(+0.39%)
Jun 15, 2015 74.83 75.24 74.37 75.09 2,865,371 -0.08(-0.10%)
Jun 12, 2015 75.49 75.85 74.89 75.17 3,222,077 -0.71(-0.93%)
Jun 11, 2015 75.73 75.99 75.47 75.87 2,527,998 +0.41(+0.54%)
Jun 10, 2015 75.08 75.74 74.82 75.47 3,570,779 +0.63(+0.84%)
Jun 09, 2015 74.49 75.26 74.38 74.83 3,126,112 +0.26(+0.35%)
Jun 08, 2015 75.51 75.55 74.53 74.57 3,753,882 -0.93(-1.23%)
Jun 05, 2015 75.23 75.65 74.95 75.50 3,583,784 +0.31(+0.41%)
Jun 04, 2015 75.16 75.63 75.05 75.20 4,161,024 -0.38(-0.50%)
Jun 03, 2015 75.01 76.17 74.74 75.57 4,807,692 +0.88(+1.18%)
Jun 02, 2015 74.32 75.12 74.05 74.69 3,094,965 -0.04(-0.05%)
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.