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 (%)
Aug 31, 2015 74.34 74.35 73.75 73.86 3,823,649 -0.75(-1.00%)
Aug 28, 2015 74.60 74.95 74.04 74.61 3,673,232 -0.39(-0.51%)
Aug 27, 2015 73.74 75.07 73.67 75.00 6,266,258 +1.91(+2.61%)
Aug 26, 2015 72.32 73.20 70.83 73.09 7,782,705 +1.64(+2.30%)
Aug 25, 2015 73.79 74.06 71.41 71.45 7,960,893 -0.79(-1.10%)
Aug 24, 2015 71.65 73.71 71.10 72.24 10,483,219 -2.75(-3.66%)
Aug 21, 2015 75.76 76.31 74.67 74.99 8,681,293 -1.44(-1.89%)
Aug 20, 2015 76.68 77.12 76.43 76.43 4,996,512 -0.95(-1.23%)
Aug 19, 2015 77.43 77.91 76.93 77.39 2,802,674 -0.34(-0.44%)
Aug 18, 2015 77.89 77.89 77.41 77.73 2,752,318 -0.11(-0.14%)
Aug 17, 2015 77.33 77.85 76.80 77.83 2,884,350 +0.13(+0.17%)
Aug 14, 2015 76.96 77.73 76.68 77.70 3,012,979 +0.67(+0.87%)
Aug 13, 2015 77.11 77.45 76.78 77.03 2,419,177 -0.19(-0.24%)
Aug 12, 2015 77.03 77.45 76.27 77.22 5,151,051 -0.13(-0.17%)
Aug 11, 2015 77.08 77.71 77.02 77.35 4,613,890 -0.33(-0.43%)
Aug 10, 2015 77.18 77.72 77.18 77.68 3,581,367 +0.97(+1.26%)
Aug 07, 2015 76.85 76.91 76.23 76.71 3,971,693 -0.22(-0.28%)
Aug 06, 2015 77.45 77.52 76.76 76.93 2,719,753 -0.38(-0.50%)
Aug 05, 2015 77.39 78.16 77.31 77.31 4,256,353 +0.23(+0.29%)
Aug 04, 2015 77.30 77.45 76.78 77.09 3,235,382 -0.08(-0.11%)
Aug 03, 2015 76.97 77.47 76.53 77.17 3,670,785 +0.29(+0.38%)
Jul 31, 2015 76.54 77.18 76.28 76.88 5,622,786 +0.72(+0.95%)
Jul 30, 2015 75.40 76.26 75.31 76.15 3,822,802 +0.38(+0.51%)
Jul 29, 2015 75.37 76.57 75.26 75.77 7,408,063 +0.71(+0.95%)
Jul 28, 2015 73.52 75.46 73.47 75.06 10,109,976 +3.62(+5.07%)
Jul 27, 2015 70.97 71.52 70.71 71.44 4,830,828 +0.28(+0.39%)
Jul 24, 2015 72.15 72.15 70.99 71.16 3,940,852 -1.02(-1.42%)
Jul 23, 2015 73.33 73.33 71.96 72.18 2,583,659 -0.84(-1.15%)
Jul 22, 2015 73.92 74.07 72.72 73.02 3,583,139 -0.55(-0.75%)
Jul 21, 2015 73.32 74.08 73.28 73.57 2,901,152 +0.28(+0.38%)
Jul 20, 2015 73.30 73.50 73.08 73.29 2,366,052 -0.01(-0.01%)
Jul 17, 2015 72.98 73.69 72.89 73.30 3,533,007 +0.09(+0.12%)
Jul 16, 2015 73.50 73.59 73.12 73.21 2,061,714 +0.23(+0.31%)
Jul 15, 2015 73.53 73.57 72.84 72.99 2,786,709 -0.52(-0.71%)
Jul 14, 2015 73.53 73.68 73.05 73.50 3,222,385 +0.08(+0.11%)
Jul 13, 2015 73.32 73.56 72.89 73.42 3,315,264 +0.60(+0.83%)
Jul 10, 2015 72.86 73.09 72.57 72.82 2,598,630 +0.91(+1.26%)
Jul 09, 2015 72.53 72.71 71.89 71.91 2,718,889 +0.20(+0.27%)
Jul 08, 2015 72.71 72.78 71.56 71.72 3,704,624 -1.51(-2.06%)
Jul 07, 2015 72.82 73.24 72.17 73.23 5,001,000 +0.63(+0.87%)
Jul 06, 2015 72.53 73.17 72.21 72.59 3,623,075 -0.41(-0.56%)
Jul 02, 2015 73.02 73.00 73.00 73.00 2,444,642 +0.20(+0.27%)
Jul 01, 2015 73.24 73.56 72.49 72.80 3,852,502 +0.02(+0.03%)
Jun 30, 2015 73.80 73.80 72.71 72.78 4,073,643 -0.30(-0.41%)
Jun 29, 2015 74.13 74.35 73.03 73.08 4,669,956 -1.53(-2.05%)
Jun 26, 2015 74.67 74.88 74.31 74.61 3,704,889 +0.31(+0.41%)
Jun 25, 2015 74.63 74.92 74.25 74.31 2,961,044 -0.34(-0.45%)
Jun 24, 2015 75.63 75.70 74.36 74.64 3,415,340 -1.02(-1.35%)
Jun 23, 2015 76.07 76.36 75.55 75.67 1,988,150 -0.48(-0.63%)
Jun 22, 2015 75.97 76.36 75.88 76.15 4,309,000 +0.41(+0.55%)
Jun 19, 2015 75.91 76.12 75.45 75.73 4,794,181 -0.42(-0.55%)
Jun 18, 2015 75.47 76.36 75.47 76.15 3,927,117 +0.74(+0.98%)
Jun 17, 2015 75.04 75.63 74.73 75.42 3,790,251 +0.05(+0.07%)
Jun 16, 2015 75.05 75.46 74.22 75.37 4,077,581 +0.29(+0.39%)
Jun 15, 2015 74.82 75.23 74.35 75.07 2,866,028 -0.08(-0.10%)
Jun 12, 2015 75.47 75.83 74.87 75.15 3,222,815 -0.71(-0.93%)
Jun 11, 2015 75.71 75.98 75.45 75.85 2,528,577 +0.41(+0.54%)
Jun 10, 2015 75.06 75.72 74.80 75.45 3,571,598 +0.63(+0.84%)
Jun 09, 2015 74.47 75.24 74.37 74.82 3,126,829 +0.26(+0.35%)
Jun 08, 2015 75.49 75.53 74.51 74.55 3,754,742 -0.93(-1.23%)
Jun 05, 2015 75.22 75.63 74.93 75.49 3,584,605 +0.31(+0.41%)
Jun 04, 2015 75.14 75.61 75.03 75.18 4,161,977 -0.38(-0.50%)
Jun 03, 2015 74.99 76.15 74.73 75.55 4,808,794 +0.88(+1.18%)
Jun 02, 2015 74.31 75.10 74.03 74.67 3,095,674 -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.