Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2015 73.78 73.86 72.90 73.47 4,097,040 -0.08(-0.11%)
Sep 30, 2015 73.74 74.00 73.02 73.55 4,005,437 +0.41(+0.56%)
Sep 29, 2015 72.47 73.26 72.24 73.14 3,510,299 +0.65(+0.89%)
Sep 28, 2015 72.97 73.39 72.43 72.49 3,353,225 -1.11(-1.51%)
Sep 25, 2015 73.09 74.17 72.80 73.60 4,420,304 +0.94(+1.29%)
Sep 24, 2015 72.43 72.99 71.96 72.66 5,133,878 -0.05(-0.07%)
Sep 23, 2015 73.29 73.40 72.71 72.71 4,556,406 -0.70(-0.95%)
Sep 22, 2015 73.40 73.99 73.07 73.41 4,839,772 -0.85(-1.14%)
Sep 21, 2015 73.40 74.32 73.21 74.26 4,085,507 +0.99(+1.35%)
Sep 18, 2015 74.46 74.48 73.09 73.27 6,880,296 -1.71(-2.29%)
Sep 17, 2015 74.80 75.86 74.42 74.99 5,206,020 +0.40(+0.54%)
Sep 16, 2015 74.49 74.75 73.74 74.58 4,343,885 -0.33(-0.44%)
Sep 15, 2015 72.96 75.12 72.78 74.91 6,986,651 +2.62(+3.62%)
Sep 14, 2015 72.48 72.58 71.93 72.30 2,399,300 -0.13(-0.17%)
Sep 11, 2015 71.89 72.43 71.68 72.42 2,856,832 +0.27(+0.37%)
Sep 10, 2015 72.33 72.69 71.90 72.15 3,929,241 -0.17(-0.24%)
Sep 09, 2015 73.52 73.67 72.21 72.33 3,721,263 -0.66(-0.90%)
Sep 08, 2015 72.16 73.02 71.80 72.98 3,834,787 +1.96(+2.76%)
Sep 04, 2015 70.94 71.02 71.02 71.02 4,473,715 -1.10(-1.52%)
Sep 03, 2015 72.43 72.62 71.86 72.12 4,455,184 +0.04(+0.06%)
Sep 02, 2015 71.76 72.09 70.93 72.07 4,802,379 +1.13(+1.59%)
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.