Skip to main content

United Parcel Service (NY: UPS )

148.25 +0.91 (+0.62%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 84.21 85.17 84.21 84.86 3,133,539 +0.51(+0.60%)
Mar 30, 2017 83.68 84.49 83.31 84.35 2,176,979 +0.50(+0.59%)
Mar 29, 2017 83.55 84.11 83.40 83.85 2,389,006 -0.13(-0.15%)
Mar 28, 2017 82.82 84.24 82.64 83.98 4,035,564 +1.12(+1.35%)
Mar 27, 2017 82.63 83.02 82.05 82.86 2,716,698 -0.21(-0.26%)
Mar 24, 2017 83.58 83.70 82.88 83.08 3,195,203 -0.47(-0.57%)
Mar 23, 2017 84.25 84.53 83.33 83.55 3,052,769 -0.69(-0.82%)
Mar 22, 2017 84.59 84.75 83.73 84.24 2,885,798 +0.01(+0.01%)
Mar 21, 2017 85.02 85.52 84.12 84.23 3,905,009 -0.48(-0.57%)
Mar 20, 2017 85.45 85.57 84.56 84.71 2,997,958 -0.81(-0.95%)
Mar 17, 2017 85.34 86.18 85.13 85.53 5,579,116 +0.28(+0.32%)
Mar 16, 2017 85.25 85.35 84.85 85.25 3,046,602 +0.05(+0.06%)
Mar 15, 2017 84.85 85.64 84.50 85.20 4,114,368 +0.72(+0.85%)
Mar 14, 2017 84.77 84.95 84.18 84.48 3,475,961 -0.52(-0.61%)
Mar 13, 2017 84.25 85.01 84.07 85.01 3,343,933 +0.60(+0.71%)
Mar 10, 2017 84.04 84.50 83.63 84.41 3,739,283 +0.66(+0.78%)
Mar 09, 2017 83.93 84.02 83.53 83.75 2,909,641 +0.13(+0.16%)
Mar 08, 2017 83.54 83.92 83.23 83.61 2,870,303 +0.07(+0.09%)
Mar 07, 2017 83.83 84.14 83.44 83.54 2,764,746 -0.36(-0.43%)
Mar 06, 2017 83.45 84.12 83.22 83.91 3,138,299 +0.13(+0.16%)
Mar 03, 2017 83.93 84.30 83.63 83.77 3,455,176 -0.02(-0.02%)
Mar 02, 2017 84.61 84.61 83.72 83.79 3,149,550 -0.73(-0.86%)
Mar 01, 2017 84.60 84.92 84.37 84.52 4,281,816 +0.88(+1.05%)
Feb 28, 2017 84.37 84.61 83.42 83.64 4,797,501 -0.77(-0.91%)
Feb 27, 2017 83.94 84.44 83.63 84.41 3,510,380 +0.43(+0.52%)
Feb 24, 2017 82.93 83.98 82.86 83.97 3,436,109 +0.86(+1.04%)
Feb 23, 2017 83.83 83.90 82.95 83.11 5,028,037 -0.42(-0.50%)
Feb 22, 2017 83.39 84.48 83.23 83.53 6,617,240 -1.66(-1.95%)
Feb 21, 2017 84.54 85.31 84.30 85.19 4,833,452 +0.65(+0.77%)
Feb 17, 2017 84.54 84.54 84.54 0 -0.25(-0.30%)
Feb 16, 2017 85.49 85.51 84.35 84.79 6,512,044 -0.77(-0.90%)
Feb 15, 2017 85.44 85.68 84.98 85.56 3,534,867 +0.02(+0.03%)
Feb 14, 2017 85.29 85.81 84.46 85.54 7,490,691 +0.38(+0.45%)
Feb 13, 2017 84.49 85.18 84.39 85.15 4,940,971 +0.91(+1.08%)
Feb 10, 2017 83.58 84.37 83.39 84.24 5,113,080 +0.69(+0.83%)
Feb 09, 2017 83.32 83.98 83.21 83.55 3,078,371 +0.24(+0.28%)
Feb 08, 2017 83.04 83.50 82.81 83.32 4,330,379 +0.37(+0.44%)
Feb 07, 2017 83.49 83.57 82.65 82.95 4,573,720 -0.29(-0.35%)
Feb 06, 2017 83.68 83.97 82.99 83.24 4,388,655 -0.70(-0.83%)
Feb 03, 2017 82.95 84.13 82.66 83.94 6,192,245 +1.45(+1.76%)
Feb 02, 2017 82.63 82.95 81.94 82.48 5,547,086 -0.20(-0.24%)
Feb 01, 2017 84.59 85.19 81.02 82.68 18,699,678 -2.97(-3.46%)
Jan 31, 2017 87.75 87.75 85.29 85.65 16,252,066 -6.20(-6.75%)
Jan 30, 2017 92.54 92.55 91.30 91.85 3,706,803 -0.83(-0.90%)
Jan 27, 2017 91.82 92.76 91.50 92.68 2,910,449 +0.91(+0.99%)
Jan 26, 2017 91.80 92.11 91.46 91.77 2,288,941 -0.05(-0.05%)
Jan 25, 2017 91.22 91.92 90.94 91.82 2,605,770 +0.74(+0.81%)
Jan 24, 2017 89.94 91.24 89.59 91.08 2,748,644 +1.25(+1.39%)
Jan 23, 2017 90.25 90.28 89.58 89.83 2,152,771 -0.39(-0.43%)
Jan 20, 2017 89.81 90.25 89.72 90.22 3,023,530 +0.54(+0.60%)
Jan 19, 2017 90.23 90.37 89.48 89.68 2,354,641 -0.54(-0.60%)
Jan 18, 2017 89.76 90.61 89.48 90.22 2,600,239 +0.70(+0.78%)
Jan 17, 2017 89.23 89.55 89.01 89.52 3,153,241 -0.13(-0.15%)
Jan 13, 2017 89.66 89.66 89.66 0 +0.26(+0.29%)
Jan 12, 2017 89.63 89.63 88.92 89.40 2,442,644 -0.21(-0.24%)
Jan 11, 2017 89.19 89.84 89.19 89.61 2,934,096 +0.20(+0.23%)
Jan 10, 2017 89.96 90.10 89.01 89.41 3,679,147 -0.67(-0.74%)
Jan 09, 2017 90.25 90.40 89.86 90.07 2,504,078 -0.49(-0.55%)
Jan 06, 2017 90.25 90.77 89.88 90.57 2,251,485 +0.18(+0.20%)
Jan 05, 2017 90.25 91.02 90.14 90.39 2,365,124 +0.05(+0.05%)
Jan 04, 2017 90.49 90.92 90.22 90.34 2,332,848 +0.02(+0.03%)
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.