Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 81.38 82.15 80.92 82.13 3,505,845 +1.05(+1.30%)
Jun 29, 2016 80.45 81.34 80.29 81.08 3,578,698 +1.26(+1.58%)
Jun 28, 2016 79.64 80.10 79.07 79.82 4,194,874 +0.70(+0.89%)
Jun 27, 2016 78.84 79.20 78.17 79.12 4,739,792 -0.49(-0.61%)
Jun 24, 2016 79.77 80.49 79.13 79.61 4,757,605 -2.14(-2.62%)
Jun 23, 2016 81.41 82.02 81.31 81.75 3,987,842 +0.97(+1.20%)
Jun 22, 2016 81.22 81.41 80.42 80.78 4,708,136 -0.55(-0.68%)
Jun 21, 2016 81.07 81.54 80.77 81.33 4,836,986 +0.43(+0.54%)
Jun 20, 2016 80.30 81.36 80.29 80.90 4,228,270 +0.82(+1.03%)
Jun 17, 2016 79.49 80.10 79.37 80.07 4,481,902 +0.62(+0.78%)
Jun 16, 2016 78.88 79.55 78.46 79.45 3,479,626 +0.24(+0.31%)
Jun 15, 2016 79.40 79.78 79.19 79.21 3,710,852 +0.12(+0.15%)
Jun 14, 2016 79.02 79.32 78.60 79.09 2,513,807 +0.07(+0.09%)
Jun 13, 2016 79.64 79.86 79.00 79.02 3,401,735 -0.67(-0.84%)
Jun 10, 2016 79.55 79.71 79.16 79.69 3,463,593 -0.34(-0.43%)
Jun 09, 2016 79.43 80.13 79.38 80.03 2,113,588 +0.21(+0.27%)
Jun 08, 2016 79.22 80.02 79.15 79.82 2,503,041 +0.63(+0.79%)
Jun 07, 2016 78.72 79.65 78.62 79.20 2,519,463 +0.58(+0.74%)
Jun 06, 2016 78.53 79.23 78.39 78.62 2,849,131 -0.01(-0.01%)
Jun 03, 2016 78.24 78.72 77.73 78.62 2,625,563 +0.05(+0.07%)
Jun 02, 2016 78.33 78.68 78.30 78.57 2,924,029 +0.12(+0.16%)
Jun 01, 2016 78.59 78.61 78.02 78.45 2,315,366 -0.15(-0.19%)
May 31, 2016 78.82 79.01 78.41 78.60 4,197,067 +0.08(+0.11%)
May 27, 2016 78.39 78.52 78.52 78.52 2,606,989 +0.40(+0.52%)
May 26, 2016 78.19 78.38 77.92 78.11 2,407,383 +0.11(+0.15%)
May 25, 2016 77.88 78.28 77.88 78.00 2,164,699 +0.24(+0.31%)
May 24, 2016 77.39 78.04 77.37 77.75 3,206,278 +0.68(+0.88%)
May 23, 2016 77.60 77.62 77.02 77.08 3,360,894 -0.32(-0.41%)
May 20, 2016 77.49 78.07 77.27 77.40 3,825,766 +0.17(+0.22%)
May 19, 2016 76.82 77.66 76.60 77.23 3,247,024 -0.01(-0.01%)
May 18, 2016 76.89 77.64 76.28 77.24 4,517,741 +0.16(+0.21%)
May 17, 2016 77.45 78.04 76.79 77.08 3,233,085 -0.43(-0.55%)
May 16, 2016 76.87 77.73 76.76 77.50 2,772,483 +0.75(+0.98%)
May 13, 2016 77.52 77.83 76.34 76.75 3,722,869 -0.86(-1.11%)
May 12, 2016 77.86 78.05 76.79 77.61 4,448,478 +0.09(+0.12%)
May 11, 2016 78.56 78.74 77.52 77.52 3,497,706 -0.91(-1.16%)
May 10, 2016 77.70 78.44 77.70 78.43 3,100,927 +0.73(+0.93%)
May 09, 2016 77.39 77.84 77.18 77.70 3,272,562 +0.44(+0.57%)
May 06, 2016 77.47 77.68 76.15 77.26 4,835,141 -0.02(-0.03%)
May 05, 2016 78.16 78.26 77.17 77.28 5,214,320 -0.73(-0.94%)
May 04, 2016 78.42 78.69 77.93 78.02 3,336,781 -0.96(-1.22%)
May 03, 2016 78.83 79.13 78.06 78.98 2,870,479 -0.29(-0.36%)
May 02, 2016 79.69 79.90 79.13 79.27 3,839,670 -0.23(-0.29%)
Apr 29, 2016 79.17 79.78 78.97 79.50 3,326,155 +0.12(+0.15%)
Apr 28, 2016 79.52 80.61 78.74 79.38 5,563,698 -1.17(-1.46%)
Apr 27, 2016 80.42 80.83 79.79 80.55 3,795,606 +0.17(+0.22%)
Apr 26, 2016 79.70 80.47 79.68 80.38 2,929,676 +0.88(+1.10%)
Apr 25, 2016 79.52 79.68 79.01 79.50 2,288,935 -0.34(-0.43%)
Apr 22, 2016 79.75 80.20 79.59 79.84 2,863,181 +0.40(+0.50%)
Apr 21, 2016 80.05 80.26 79.39 79.44 2,890,835 -0.89(-1.11%)
Apr 20, 2016 80.92 81.12 80.31 80.33 2,580,885 -0.51(-0.63%)
Apr 19, 2016 80.40 80.97 80.33 80.84 2,685,843 +0.50(+0.62%)
Apr 18, 2016 79.83 80.40 79.51 80.34 1,762,247 +0.48(+0.61%)
Apr 15, 2016 79.66 80.19 79.55 79.86 3,526,631 +0.35(+0.44%)
Apr 14, 2016 79.92 80.19 79.30 79.51 2,764,895 -0.35(-0.44%)
Apr 13, 2016 79.88 80.33 79.80 79.86 2,644,398 +0.23(+0.29%)
Apr 12, 2016 78.74 79.92 78.69 79.62 3,377,626 +1.04(+1.32%)
Apr 11, 2016 79.15 79.68 78.54 78.59 2,540,841 -0.34(-0.43%)
Apr 08, 2016 79.05 79.69 78.72 78.93 2,293,197 +0.24(+0.31%)
Apr 07, 2016 78.61 79.03 78.24 78.68 2,785,586 -0.51(-0.65%)
Apr 06, 2016 78.71 79.32 78.29 79.20 3,186,575 +0.57(+0.72%)
Apr 05, 2016 78.99 79.24 78.49 78.63 2,879,480 -0.73(-0.92%)
Apr 04, 2016 79.48 80.01 79.19 79.36 3,695,542 -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.