Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 87.75 87.75 85.29 85.65 16,252,066 -6.20(-6.75%)
Jan 30, 2017 92.54 92.55 91.30 91.85 3,706,803 -0.83(-0.90%)
Jan 27, 2017 91.82 92.76 91.50 92.68 2,910,449 +0.91(+0.99%)
Jan 26, 2017 91.80 92.11 91.46 91.77 2,288,941 -0.05(-0.05%)
Jan 25, 2017 91.22 91.92 90.94 91.82 2,605,770 +0.74(+0.81%)
Jan 24, 2017 89.94 91.24 89.59 91.08 2,748,644 +1.25(+1.39%)
Jan 23, 2017 90.25 90.28 89.58 89.83 2,152,771 -0.39(-0.43%)
Jan 20, 2017 89.81 90.25 89.72 90.22 3,023,530 +0.54(+0.60%)
Jan 19, 2017 90.23 90.37 89.48 89.68 2,354,641 -0.54(-0.60%)
Jan 18, 2017 89.76 90.61 89.48 90.22 2,600,239 +0.70(+0.78%)
Jan 17, 2017 89.23 89.55 89.01 89.52 3,153,241 -0.13(-0.15%)
Jan 13, 2017 89.66 89.66 89.66 0 +0.26(+0.29%)
Jan 12, 2017 89.63 89.63 88.92 89.40 2,442,644 -0.21(-0.24%)
Jan 11, 2017 89.19 89.84 89.19 89.61 2,934,096 +0.20(+0.23%)
Jan 10, 2017 89.96 90.10 89.01 89.41 3,679,147 -0.67(-0.74%)
Jan 09, 2017 90.25 90.40 89.86 90.07 2,504,078 -0.49(-0.55%)
Jan 06, 2017 90.25 90.77 89.88 90.57 2,251,485 +0.18(+0.20%)
Jan 05, 2017 90.25 91.02 90.14 90.39 2,365,124 +0.05(+0.05%)
Jan 04, 2017 90.49 90.92 90.22 90.34 2,332,848 +0.02(+0.03%)
Jan 03, 2017 90.66 91.09 89.97 90.32 3,046,223 +0.35(+0.38%)
Dec 30, 2016 89.97 89.97 89.97 0 -0.27(-0.30%)
Dec 29, 2016 90.43 90.65 89.88 90.24 1,799,572 -0.17(-0.19%)
Dec 28, 2016 91.18 91.26 90.36 90.41 1,964,480 -0.73(-0.80%)
Dec 27, 2016 91.27 91.65 91.09 91.14 1,262,374 +0.13(+0.14%)
Dec 23, 2016 91.01 91.01 91.01 0 -0.26(-0.28%)
Dec 22, 2016 91.54 91.62 90.87 91.27 2,509,728 +0.16(+0.17%)
Dec 21, 2016 91.85 92.15 91.05 91.12 3,858,694 -1.11(-1.21%)
Dec 20, 2016 91.97 92.43 91.91 92.23 2,643,170 +0.42(+0.46%)
Dec 19, 2016 91.24 92.06 91.09 91.81 2,815,867 +0.92(+1.01%)
Dec 16, 2016 92.12 92.24 90.32 90.89 7,063,269 -1.15(-1.25%)
Dec 15, 2016 91.99 92.51 91.38 92.04 3,880,834 +0.02(+0.02%)
Dec 14, 2016 94.06 94.11 91.77 92.03 6,350,418 -2.28(-2.41%)
Dec 13, 2016 94.44 94.51 93.68 94.30 3,917,084 +0.02(+0.02%)
Dec 12, 2016 93.71 94.52 93.65 94.28 3,517,094 +0.42(+0.44%)
Dec 09, 2016 93.32 94.01 92.95 93.86 4,073,828 +0.49(+0.52%)
Dec 08, 2016 93.39 93.61 92.73 93.38 2,749,453 +0.28(+0.30%)
Dec 07, 2016 91.25 93.23 91.25 93.09 3,235,434 +1.63(+1.78%)
Dec 06, 2016 91.43 91.60 91.06 91.46 2,236,753 -0.02(-0.02%)
Dec 05, 2016 91.75 91.78 91.32 91.48 2,943,437 +0.16(+0.18%)
Dec 02, 2016 91.58 91.83 91.04 91.31 2,661,404 -0.06(-0.07%)
Dec 01, 2016 91.07 91.63 90.97 91.38 3,166,421 +0.40(+0.44%)
Nov 30, 2016 91.40 91.79 90.98 90.98 4,273,100 -0.28(-0.31%)
Nov 29, 2016 90.99 91.42 90.86 91.26 3,532,561 +0.46(+0.51%)
Nov 28, 2016 91.24 91.41 90.61 90.79 3,381,076 -0.45(-0.49%)
Nov 25, 2016 90.87 91.34 90.86 91.24 1,373,008 +0.46(+0.50%)
Nov 23, 2016 90.79 90.79 90.79 0 +0.82(+0.92%)
Nov 22, 2016 90.21 90.25 89.78 89.96 2,532,243 -0.05(-0.06%)
Nov 21, 2016 89.54 90.04 89.17 90.02 2,475,130 +0.48(+0.53%)
Nov 18, 2016 89.26 89.71 88.88 89.54 2,538,755 +0.47(+0.53%)
Nov 17, 2016 88.62 89.12 88.30 89.07 2,065,863 +0.53(+0.60%)
Nov 16, 2016 88.83 88.99 88.18 88.53 2,927,806 -0.29(-0.33%)
Nov 15, 2016 88.70 88.94 88.01 88.83 4,702,797 +0.21(+0.24%)
Nov 14, 2016 89.87 90.06 88.56 88.61 4,328,122 -1.04(-1.16%)
Nov 11, 2016 88.79 89.71 88.68 89.65 3,940,607 +0.72(+0.81%)
Nov 10, 2016 88.61 89.55 88.54 88.93 5,775,427 +0.48(+0.54%)
Nov 09, 2016 86.59 88.45 86.52 88.45 8,592,341 +1.14(+1.30%)
Nov 08, 2016 85.42 87.97 85.35 87.31 7,486,101 +1.74(+2.03%)
Nov 07, 2016 84.14 85.57 84.14 85.57 4,638,998 +2.23(+2.67%)
Nov 04, 2016 83.69 84.20 83.30 83.34 3,283,849 -0.42(-0.50%)
Nov 03, 2016 83.56 84.30 83.14 83.76 2,881,250 +0.45(+0.54%)
Nov 02, 2016 83.33 83.72 83.08 83.31 3,296,161 +0.05(+0.06%)
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.