United Parcel Service (NY: UPS )

179.69 USD +1.63 (+0.92%)
Official Closing Price Updated: 5:35 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 105.65 105.90 105.26 105.47 3,303,883 -0.26(-0.25%)
Mar 30, 2016 106.36 106.61 105.67 105.73 2,277,798 -0.37(-0.35%)
Mar 29, 2016 104.92 106.30 104.62 106.10 1,988,384 +1.04(+0.99%)
Mar 28, 2016 105.38 105.57 104.88 105.06 1,930,878 -0.37(-0.35%)
Mar 24, 2016 104.33 105.43 105.43 105.43 1,996,700 +0.55(+0.52%)
Mar 23, 2016 104.74 105.21 104.56 104.88 2,210,364 +0.02(+0.02%)
Mar 22, 2016 104.46 105.32 104.31 104.86 2,482,564 -0.29(-0.28%)
Mar 21, 2016 104.62 105.47 104.43 105.15 2,789,590 +0.16(+0.15%)
Mar 18, 2016 103.90 105.41 103.83 104.99 4,963,720 +1.24(+1.20%)
Mar 17, 2016 103.13 104.38 102.60 103.75 4,641,234 +2.08(+2.05%)
Mar 16, 2016 101.20 102.13 100.70 101.67 2,251,935 +0.25(+0.25%)
Mar 15, 2016 100.97 101.54 100.59 101.42 1,796,337 +0.13(+0.13%)
Mar 14, 2016 100.56 101.60 100.48 101.29 2,097,092 +0.47(+0.47%)
Mar 11, 2016 100.17 101.10 100.17 100.82 2,315,109 +0.95(+0.95%)
Mar 10, 2016 100.06 100.06 98.85 99.87 2,455,231 +0.31(+0.31%)
Mar 09, 2016 99.50 100.15 98.89 99.56 3,442,830 -1.06(-1.05%)
Mar 08, 2016 100.54 101.64 100.37 100.62 2,984,785 -0.68(-0.67%)
Mar 07, 2016 99.96 101.37 99.77 101.30 3,349,663 +0.90(+0.90%)
Mar 04, 2016 99.55 100.48 99.51 100.40 3,789,686 +0.78(+0.78%)
Mar 03, 2016 98.44 99.77 98.35 99.62 2,541,159 +0.85(+0.86%)
Mar 02, 2016 98.09 98.96 98.07 98.77 2,604,181 +0.41(+0.42%)
Mar 01, 2016 97.43 98.45 97.03 98.36 2,666,931 +1.81(+1.87%)
Feb 29, 2016 97.44 97.71 96.51 96.55 3,123,948 -0.89(-0.91%)
Feb 26, 2016 97.97 98.52 97.41 97.44 2,373,258 -0.28(-0.29%)
Feb 25, 2016 97.16 97.85 96.48 97.72 2,146,758 +0.85(+0.88%)
Feb 24, 2016 96.19 97.03 95.39 96.87 2,366,750 -0.10(-0.10%)
Feb 23, 2016 97.11 97.22 96.01 96.97 3,699,689 -1.05(-1.07%)
Feb 22, 2016 97.37 98.91 97.92 98.02 2,574,333 +0.65(+0.67%)
Feb 19, 2016 97.22 97.49 96.49 97.37 2,313,027 -0.09(-0.09%)
Feb 18, 2016 97.82 98.05 97.24 97.46 2,654,699 -0.84(-0.85%)
Feb 17, 2016 98.81 99.50 98.28 98.30 3,003,323 -0.26(-0.26%)
Feb 16, 2016 97.91 99.02 97.51 98.56 3,205,662 +1.31(+1.35%)
Feb 12, 2016 96.25 97.25 97.25 97.25 3,266,700 +2.16(+2.27%)
Feb 11, 2016 94.60 95.70 94.22 95.09 3,896,967 -1.03(-1.07%)
Feb 10, 2016 97.54 98.00 95.89 96.12 3,633,310 -1.41(-1.45%)
Feb 09, 2016 96.35 98.86 96.31 97.53 5,426,216 +0.23(+0.24%)
Feb 08, 2016 94.39 97.42 94.32 97.30 4,543,829 +1.93(+2.02%)
Feb 05, 2016 95.87 96.68 95.08 95.37 4,273,258 -0.88(-0.91%)
Feb 04, 2016 95.33 97.00 95.17 96.25 5,545,581 +0.92(+0.97%)
Feb 03, 2016 95.23 95.73 93.97 95.33 4,856,774 +0.64(+0.68%)
Feb 02, 2016 95.11 96.00 94.01 94.69 7,634,405 +0.61(+0.65%)
Feb 01, 2016 92.04 94.50 92.04 94.08 5,519,635 +0.88(+0.94%)
Jan 29, 2016 91.63 93.25 91.63 93.20 5,220,862 +2.20(+2.42%)
Jan 28, 2016 90.97 91.61 90.26 91.00 2,286,525 +0.13(+0.14%)
Jan 27, 2016 91.01 92.14 90.37 90.87 3,333,564 -0.06(-0.07%)
Jan 26, 2016 89.92 91.32 89.88 90.93 2,307,707 +1.51(+1.69%)
Jan 25, 2016 89.97 90.26 89.16 89.42 2,069,802 -0.48(-0.53%)
Jan 22, 2016 90.27 90.69 89.31 89.90 2,865,982 +0.83(+0.93%)
Jan 21, 2016 88.81 90.19 87.92 89.07 3,467,324 +0.37(+0.42%)
Jan 20, 2016 89.06 89.40 87.30 88.70 4,836,922 -1.65(-1.83%)
Jan 19, 2016 90.84 91.45 89.58 90.35 3,760,724 +0.31(+0.34%)
Jan 15, 2016 89.57 90.04 90.04 90.04 5,459,500 -1.11(-1.22%)
Jan 14, 2016 90.81 91.89 89.60 91.15 4,001,865 +0.54(+0.60%)
Jan 13, 2016 93.32 93.77 90.10 90.61 4,274,478 -2.39(-2.57%)
Jan 12, 2016 91.66 93.10 91.66 93.00 4,435,895 +1.34(+1.46%)
Jan 11, 2016 91.78 91.94 90.71 91.66 3,483,977 +0.27(+0.30%)
Jan 08, 2016 92.84 93.00 91.21 91.39 3,941,083 -1.21(-1.31%)
Jan 07, 2016 93.03 93.97 92.27 92.60 3,790,667 -1.82(-1.93%)
Jan 06, 2016 94.89 95.54 94.10 94.42 2,443,014 -1.36(-1.42%)
Jan 05, 2016 94.84 96.10 94.52 95.78 2,835,064 +0.94(+0.99%)
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.