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 (%)
Jun 30, 2016 81.37 82.13 80.90 82.11 3,506,648 +1.05(+1.30%)
Jun 29, 2016 80.43 81.32 80.28 81.06 3,579,518 +1.26(+1.58%)
Jun 28, 2016 79.62 80.08 79.05 79.80 4,195,835 +0.70(+0.89%)
Jun 27, 2016 78.82 79.19 78.16 79.10 4,740,878 -0.49(-0.61%)
Jun 24, 2016 79.75 80.47 79.12 79.59 4,758,695 -2.14(-2.62%)
Jun 23, 2016 81.39 82.01 81.29 81.73 3,988,756 +0.97(+1.20%)
Jun 22, 2016 81.21 81.39 80.40 80.76 4,709,215 -0.55(-0.68%)
Jun 21, 2016 81.05 81.53 80.75 81.31 4,838,094 +0.43(+0.54%)
Jun 20, 2016 80.28 81.34 80.28 80.88 4,229,239 +0.82(+1.03%)
Jun 17, 2016 79.47 80.08 79.35 80.05 4,482,929 +0.62(+0.78%)
Jun 16, 2016 78.86 79.54 78.45 79.44 3,480,423 +0.24(+0.31%)
Jun 15, 2016 79.38 79.76 79.17 79.19 3,711,703 +0.12(+0.15%)
Jun 14, 2016 79.00 79.30 78.58 79.07 2,514,383 +0.07(+0.09%)
Jun 13, 2016 79.62 79.84 78.98 79.00 3,402,514 -0.67(-0.84%)
Jun 10, 2016 79.53 79.69 79.14 79.67 3,464,387 -0.34(-0.43%)
Jun 09, 2016 79.41 80.12 79.36 80.02 2,114,072 +0.21(+0.27%)
Jun 08, 2016 79.20 80.00 79.13 79.80 2,503,615 +0.62(+0.79%)
Jun 07, 2016 78.70 79.63 78.60 79.18 2,520,041 +0.58(+0.74%)
Jun 06, 2016 78.51 79.22 78.37 78.60 2,849,784 -0.01(-0.01%)
Jun 03, 2016 78.22 78.70 77.71 78.61 2,626,165 +0.05(+0.07%)
Jun 02, 2016 78.32 78.67 78.28 78.55 2,924,699 +0.12(+0.16%)
Jun 01, 2016 78.58 78.59 78.00 78.43 2,315,897 -0.15(-0.19%)
May 31, 2016 78.80 78.99 78.39 78.58 4,198,028 +0.08(+0.11%)
May 27, 2016 78.37 78.50 78.50 78.50 2,607,586 +0.40(+0.52%)
May 26, 2016 78.17 78.36 77.90 78.10 2,407,934 +0.11(+0.15%)
May 25, 2016 77.87 78.26 77.87 77.98 2,165,195 +0.24(+0.31%)
May 24, 2016 77.37 78.02 77.36 77.74 3,207,013 +0.68(+0.88%)
May 23, 2016 77.58 77.60 77.00 77.06 3,361,664 -0.32(-0.41%)
May 20, 2016 77.47 78.06 77.25 77.38 3,826,643 +0.17(+0.22%)
May 19, 2016 76.80 77.65 76.58 77.21 3,247,768 -0.01(-0.01%)
May 18, 2016 76.87 77.62 76.27 77.22 4,518,776 +0.16(+0.21%)
May 17, 2016 77.43 78.02 76.78 77.06 3,233,826 -0.43(-0.55%)
May 16, 2016 76.85 77.71 76.75 77.49 2,773,118 +0.75(+0.98%)
May 13, 2016 77.50 77.81 76.33 76.73 3,723,722 -0.86(-1.11%)
May 12, 2016 77.84 78.03 76.78 77.59 4,449,498 +0.09(+0.12%)
May 11, 2016 78.54 78.73 77.50 77.50 3,498,507 -0.91(-1.16%)
May 10, 2016 77.68 78.42 77.68 78.41 3,101,637 +0.73(+0.93%)
May 09, 2016 77.37 77.82 77.16 77.68 3,273,312 +0.44(+0.57%)
May 06, 2016 77.45 77.66 76.13 77.24 4,836,249 -0.02(-0.03%)
May 05, 2016 78.14 78.24 77.15 77.27 5,215,515 -0.73(-0.94%)
May 04, 2016 78.40 78.67 77.92 78.00 3,337,546 -0.96(-1.22%)
May 03, 2016 78.81 79.11 78.04 78.96 2,871,137 -0.29(-0.36%)
May 02, 2016 79.67 79.88 79.11 79.25 3,840,550 -0.23(-0.30%)
Apr 29, 2016 79.15 79.76 78.95 79.48 3,326,917 +0.12(+0.15%)
Apr 28, 2016 79.51 80.59 78.72 79.36 5,564,972 -1.17(-1.46%)
Apr 27, 2016 80.40 80.81 79.77 80.53 3,796,476 +0.17(+0.22%)
Apr 26, 2016 79.68 80.45 79.66 80.36 2,930,347 +0.88(+1.10%)
Apr 25, 2016 79.50 79.66 78.99 79.48 2,289,459 -0.34(-0.43%)
Apr 22, 2016 79.73 80.19 79.57 79.82 2,863,837 +0.40(+0.50%)
Apr 21, 2016 80.03 80.24 79.38 79.42 2,891,497 -0.89(-1.11%)
Apr 20, 2016 80.90 81.10 80.29 80.31 2,581,477 -0.51(-0.63%)
Apr 19, 2016 80.38 80.95 80.31 80.82 2,686,459 +0.50(+0.62%)
Apr 18, 2016 79.82 80.38 79.49 80.32 1,762,650 +0.48(+0.61%)
Apr 15, 2016 79.64 80.17 79.53 79.84 3,527,439 +0.35(+0.44%)
Apr 14, 2016 79.90 80.17 79.28 79.49 2,765,528 -0.35(-0.44%)
Apr 13, 2016 79.86 80.31 79.79 79.84 2,645,004 +0.23(+0.29%)
Apr 12, 2016 78.73 79.91 78.67 79.60 3,378,400 +1.04(+1.32%)
Apr 11, 2016 79.13 79.66 78.52 78.57 2,541,424 -0.34(-0.43%)
Apr 08, 2016 79.04 79.67 78.70 78.91 2,293,722 +0.24(+0.31%)
Apr 07, 2016 78.59 79.01 78.23 78.67 2,786,224 -0.51(-0.65%)
Apr 06, 2016 78.69 79.30 78.27 79.18 3,187,305 +0.57(+0.72%)
Apr 05, 2016 78.98 79.23 78.48 78.61 2,880,139 -0.73(-0.92%)
Apr 04, 2016 79.46 79.99 79.17 79.34 3,696,389 -0.05(-0.07%)
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.