Skip to main content

United Parcel Service (NY: UPS )

148.38 +1.05 (+0.72%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 73.81 73.30 73.30 73.30 2,860,157 -0.66(-0.89%)
Dec 30, 2015 74.27 74.43 73.91 73.95 2,267,734 -0.48(-0.64%)
Dec 29, 2015 74.12 74.54 74.01 74.43 2,216,728 +0.55(+0.74%)
Dec 28, 2015 74.00 74.09 73.35 73.89 2,986,196 -0.26(-0.35%)
Dec 24, 2015 73.88 74.14 74.14 74.14 1,966,112 +0.08(+0.10%)
Dec 23, 2015 74.25 74.41 73.79 74.07 6,317,590 -0.58(-0.78%)
Dec 22, 2015 74.30 74.88 73.59 74.65 3,227,772 +0.85(+1.15%)
Dec 21, 2015 75.04 75.26 73.38 73.80 4,346,860 -0.85(-1.13%)
Dec 18, 2015 75.35 75.47 73.81 74.65 9,260,076 -1.52(-2.00%)
Dec 17, 2015 78.00 78.04 76.16 76.17 6,290,518 -0.39(-0.51%)
Dec 16, 2015 75.86 76.83 75.55 76.56 4,564,236 +1.23(+1.63%)
Dec 15, 2015 75.06 75.84 74.74 75.33 4,508,535 +0.78(+1.05%)
Dec 14, 2015 74.24 74.58 72.99 74.55 5,424,007 +0.31(+0.42%)
Dec 11, 2015 75.26 75.41 74.08 74.24 7,544,327 -2.28(-2.98%)
Dec 10, 2015 76.59 77.24 76.45 76.51 4,243,979 -0.01(-0.01%)
Dec 09, 2015 77.02 77.65 76.24 76.52 4,094,564 -0.53(-0.69%)
Dec 08, 2015 77.47 77.69 76.78 77.05 4,479,284 -0.98(-1.26%)
Dec 07, 2015 78.46 78.65 77.63 78.04 3,310,325 -0.62(-0.78%)
Dec 04, 2015 78.03 78.75 77.85 78.65 4,674,960 +0.74(+0.95%)
Dec 03, 2015 78.79 79.01 77.62 77.91 5,156,703 -0.77(-0.98%)
Dec 02, 2015 79.01 79.16 78.49 78.68 4,696,105 -0.82(-1.03%)
Dec 01, 2015 78.81 79.60 78.57 79.51 4,495,484 +1.04(+1.33%)
Nov 30, 2015 79.26 79.52 78.46 78.46 5,246,821 -0.89(-1.12%)
Nov 27, 2015 79.06 79.53 79.00 79.35 1,252,529 +0.53(+0.67%)
Nov 25, 2015 78.73 78.83 78.83 78.83 1,778,506 +0.07(+0.09%)
Nov 24, 2015 78.51 79.02 78.20 78.76 2,045,023 -0.14(-0.18%)
Nov 23, 2015 79.32 79.67 78.66 78.91 3,006,864 -0.39(-0.49%)
Nov 20, 2015 79.66 79.98 79.17 79.29 3,474,781 +0.00(+0.00%)
Nov 19, 2015 79.22 79.74 78.94 79.29 2,038,502 +0.32(+0.41%)
Nov 18, 2015 78.62 79.11 78.17 78.97 2,811,605 +0.41(+0.52%)
Nov 17, 2015 78.72 79.40 78.32 78.56 2,754,745 +0.00(+0.00%)
Nov 16, 2015 77.47 78.59 77.42 78.56 2,916,903 +1.04(+1.34%)
Nov 13, 2015 78.56 78.56 77.26 77.53 4,088,693 -0.62(-0.80%)
Nov 12, 2015 78.83 78.95 78.04 78.15 4,327,280 -1.12(-1.41%)
Nov 11, 2015 79.11 79.70 78.63 79.27 3,421,280 +0.35(+0.44%)
Nov 10, 2015 78.65 79.36 78.36 78.92 2,840,896 +0.25(+0.32%)
Nov 09, 2015 79.04 79.25 78.29 78.67 4,517,198 -0.74(-0.93%)
Nov 06, 2015 78.49 79.44 78.19 79.41 3,804,453 +0.57(+0.73%)
Nov 05, 2015 78.76 79.16 78.45 78.84 3,359,220 +0.17(+0.22%)
Nov 04, 2015 79.15 79.24 78.45 78.67 3,724,700 -0.36(-0.46%)
Nov 03, 2015 78.88 79.44 78.46 79.03 3,683,123 -0.07(-0.09%)
Nov 02, 2015 77.92 79.22 77.91 79.10 3,501,041 +1.17(+1.50%)
Oct 30, 2015 78.26 78.49 77.86 77.92 4,273,518 -0.34(-0.43%)
Oct 29, 2015 77.74 78.38 77.45 78.26 3,652,135 +0.64(+0.82%)
Oct 28, 2015 78.05 78.21 76.98 77.63 4,683,595 -0.36(-0.46%)
Oct 27, 2015 77.75 79.09 77.12 77.98 6,801,425 -2.33(-2.90%)
Oct 26, 2015 80.89 81.18 80.15 80.31 4,607,355 -0.47(-0.58%)
Oct 23, 2015 81.12 81.12 79.78 80.78 5,367,778 +0.28(+0.35%)
Oct 22, 2015 80.03 80.65 79.91 80.50 4,720,089 +0.88(+1.11%)
Oct 21, 2015 79.29 80.50 79.29 79.62 4,368,007 +0.53(+0.67%)
Oct 20, 2015 78.66 79.25 78.55 79.09 2,972,929 +0.23(+0.29%)
Oct 19, 2015 78.33 78.91 78.33 78.86 3,036,465 +0.23(+0.30%)
Oct 16, 2015 78.71 78.81 78.17 78.63 2,754,108 +0.11(+0.14%)
Oct 15, 2015 78.17 78.65 77.85 78.51 3,764,397 +0.71(+0.91%)
Oct 14, 2015 78.17 78.39 77.57 77.80 2,944,850 -0.33(-0.43%)
Oct 13, 2015 78.40 79.11 78.12 78.14 4,046,565 -0.84(-1.06%)
Oct 12, 2015 78.35 78.98 78.17 78.98 2,369,799 +0.55(+0.70%)
Oct 09, 2015 78.20 78.80 78.13 78.42 3,197,048 +0.23(+0.29%)
Oct 08, 2015 77.31 78.32 77.21 78.20 3,555,828 +0.86(+1.12%)
Oct 07, 2015 77.15 77.89 76.73 77.33 3,867,397 +0.61(+0.80%)
Oct 06, 2015 77.07 77.11 76.25 76.72 3,092,313 -0.08(-0.10%)
Oct 05, 2015 75.45 77.15 75.45 76.80 4,082,676 +1.63(+2.16%)
Oct 02, 2015 73.42 75.17 73.34 75.17 4,699,394 +0.61(+0.81%)
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.