Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 86.40 87.15 86.34 86.60 4,539,331 +0.49(+0.57%)
Jul 28, 2017 85.10 86.30 84.75 86.10 5,444,359 +1.47(+1.73%)
Jul 27, 2017 87.16 87.16 84.00 84.64 9,482,890 -3.53(-4.01%)
Jul 26, 2017 89.15 89.23 88.08 88.17 3,792,468 -0.73(-0.82%)
Jul 25, 2017 88.59 89.32 88.27 88.90 2,826,529 +0.84(+0.95%)
Jul 24, 2017 88.32 88.40 87.93 88.06 2,924,215 -0.42(-0.47%)
Jul 21, 2017 88.22 88.80 88.06 88.48 2,257,977 +0.08(+0.09%)
Jul 20, 2017 88.89 88.89 88.28 88.40 2,849,078 -0.32(-0.36%)
Jul 19, 2017 87.72 88.72 87.36 88.72 3,237,138 +0.91(+1.04%)
Jul 18, 2017 87.91 88.06 87.57 87.81 2,728,777 -0.16(-0.18%)
Jul 17, 2017 87.85 88.15 87.45 87.96 3,330,618 -0.30(-0.34%)
Jul 14, 2017 87.18 88.42 87.04 88.26 4,171,862 +0.98(+1.12%)
Jul 13, 2017 86.70 87.61 86.51 87.28 2,911,317 +0.46(+0.53%)
Jul 12, 2017 86.87 87.24 86.48 86.82 2,796,729 +0.39(+0.45%)
Jul 11, 2017 86.57 86.66 86.03 86.43 2,274,475 -0.11(-0.13%)
Jul 10, 2017 86.44 86.83 86.21 86.54 2,163,471 -0.12(-0.14%)
Jul 07, 2017 85.93 86.86 85.71 86.65 2,219,517 +0.88(+1.03%)
Jul 06, 2017 86.78 85.66 85.77 2,085,157 -1.00(-1.16%)
Jul 05, 2017 86.82 87.27 86.56 86.78 2,074,269 -0.07(-0.08%)
Jul 03, 2017 87.08 87.65 86.83 86.85 1,640,649 +0.02(+0.02%)
Jun 30, 2017 86.54 87.16 86.17 86.83 2,773,947 +0.64(+0.74%)
Jun 29, 2017 86.15 86.56 85.92 86.20 2,813,024 -0.24(-0.27%)
Jun 28, 2017 86.68 87.06 86.06 86.43 3,816,118 +0.32(+0.37%)
Jun 27, 2017 86.94 87.50 86.11 86.11 2,744,038 -1.05(-1.21%)
Jun 26, 2017 86.89 87.59 86.77 87.16 2,801,472 +0.58(+0.67%)
Jun 23, 2017 85.76 87.39 85.55 86.58 5,542,783 +0.94(+1.10%)
Jun 22, 2017 85.40 86.02 85.34 85.64 2,054,936 -0.09(-0.11%)
Jun 21, 2017 86.23 86.26 85.48 85.73 3,562,120 -0.33(-0.38%)
Jun 20, 2017 87.04 87.05 86.04 86.06 2,650,336 -0.99(-1.14%)
Jun 19, 2017 86.99 87.30 86.55 87.05 2,739,271 +0.22(+0.25%)
Jun 16, 2017 86.81 87.21 86.39 86.83 5,231,339 +0.26(+0.30%)
Jun 15, 2017 85.44 86.63 85.44 86.57 2,944,001 +0.68(+0.80%)
Jun 14, 2017 86.32 86.55 85.63 85.89 3,100,264 -0.36(-0.42%)
Jun 13, 2017 85.63 86.36 85.55 86.25 3,193,207 +0.71(+0.84%)
Jun 12, 2017 84.04 85.55 84.17 85.54 4,251,405 +1.50(+1.78%)
Jun 09, 2017 83.63 84.06 83.18 84.04 3,609,595 +0.22(+0.26%)
Jun 08, 2017 84.16 83.40 83.82 2,957,316 +0.05(+0.07%)
Jun 07, 2017 84.34 84.40 83.45 83.76 3,110,405 -0.59(-0.70%)
Jun 06, 2017 84.67 84.75 84.29 84.35 3,303,473 -0.41(-0.48%)
Jun 05, 2017 84.40 85.18 84.21 84.76 3,336,640 +0.22(+0.26%)
Jun 02, 2017 84.60 85.49 83.99 84.54 5,327,085 +0.01(+0.01%)
Jun 01, 2017 83.61 84.88 82.99 84.53 6,154,343 +1.33(+1.59%)
May 31, 2017 84.09 84.17 82.70 83.21 6,377,163 -0.66(-0.79%)
May 30, 2017 82.85 84.34 82.66 83.87 3,057,642 +0.74(+0.89%)
May 26, 2017 83.08 83.30 82.86 83.13 2,325,508 -0.06(-0.07%)
May 25, 2017 82.59 83.22 82.47 83.18 3,046,161 +0.96(+1.16%)
May 24, 2017 81.52 82.30 81.45 82.22 2,415,747 +0.41(+0.50%)
May 23, 2017 81.40 81.91 81.18 81.82 2,674,008 +0.33(+0.40%)
May 22, 2017 81.15 81.69 80.96 81.49 2,440,183 +0.28(+0.35%)
May 19, 2017 81.06 81.57 80.88 81.20 3,007,168 +0.18(+0.22%)
May 18, 2017 80.83 81.38 80.18 81.02 3,681,635 +0.25(+0.31%)
May 17, 2017 82.05 81.77 80.70 80.77 3,913,885 -1.28(-1.56%)
May 16, 2017 82.67 82.73 81.60 82.05 3,130,880 -0.62(-0.75%)
May 15, 2017 82.09 82.82 81.84 82.67 3,302,266 +0.91(+1.11%)
May 12, 2017 81.50 81.90 81.38 81.76 2,613,742 -0.02(-0.02%)
May 11, 2017 81.76 81.86 80.86 81.78 3,918,468 -0.09(-0.12%)
May 10, 2017 82.63 82.67 81.61 81.87 4,766,463 -1.10(-1.32%)
May 09, 2017 83.79 83.87 82.64 82.97 2,999,353 -0.79(-0.94%)
May 08, 2017 83.63 83.81 83.14 83.76 3,220,129 +0.07(+0.08%)
May 05, 2017 83.60 83.79 83.37 83.69 2,851,818 +0.30(+0.35%)
May 04, 2017 83.67 84.00 83.04 83.39 2,239,129 -0.23(-0.28%)
May 03, 2017 83.27 83.72 83.03 83.62 2,450,579 +0.33(+0.40%)
May 02, 2017 83.05 83.45 83.01 83.29 2,450,296 +0.30(+0.36%)
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.