Skip to main content

United Parcel Service (NY: UPS )

146.97 -0.36 (-0.24%)
Streaming Delayed Price Updated: 10:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 78.26 78.49 77.86 77.92 4,273,518 -0.34(-0.43%)
Oct 29, 2015 77.74 78.38 77.45 78.26 3,652,135 +0.64(+0.82%)
Oct 28, 2015 78.05 78.21 76.98 77.63 4,683,595 -0.36(-0.46%)
Oct 27, 2015 77.75 79.09 77.12 77.98 6,801,425 -2.33(-2.90%)
Oct 26, 2015 80.89 81.18 80.15 80.31 4,607,355 -0.47(-0.58%)
Oct 23, 2015 81.12 81.12 79.78 80.78 5,367,778 +0.28(+0.35%)
Oct 22, 2015 80.03 80.65 79.91 80.50 4,720,089 +0.88(+1.11%)
Oct 21, 2015 79.29 80.50 79.29 79.62 4,368,007 +0.53(+0.67%)
Oct 20, 2015 78.66 79.25 78.55 79.09 2,972,929 +0.23(+0.29%)
Oct 19, 2015 78.33 78.91 78.33 78.86 3,036,465 +0.23(+0.30%)
Oct 16, 2015 78.71 78.81 78.17 78.63 2,754,108 +0.11(+0.14%)
Oct 15, 2015 78.17 78.65 77.85 78.51 3,764,397 +0.71(+0.91%)
Oct 14, 2015 78.17 78.39 77.57 77.80 2,944,850 -0.33(-0.43%)
Oct 13, 2015 78.40 79.11 78.12 78.14 4,046,565 -0.84(-1.06%)
Oct 12, 2015 78.35 78.98 78.17 78.98 2,369,799 +0.55(+0.70%)
Oct 09, 2015 78.20 78.80 78.13 78.42 3,197,048 +0.23(+0.29%)
Oct 08, 2015 77.31 78.32 77.21 78.20 3,555,828 +0.86(+1.12%)
Oct 07, 2015 77.15 77.89 76.73 77.33 3,867,397 +0.61(+0.80%)
Oct 06, 2015 77.07 77.11 76.25 76.72 3,092,313 -0.08(-0.10%)
Oct 05, 2015 75.45 77.15 75.45 76.80 4,082,676 +1.63(+2.16%)
Oct 02, 2015 73.42 75.17 73.34 75.17 4,699,394 +0.61(+0.81%)
Oct 01, 2015 74.88 74.97 73.99 74.57 4,036,599 -0.08(-0.11%)
Sep 30, 2015 74.85 75.11 74.11 74.65 3,946,348 +0.42(+0.56%)
Sep 29, 2015 73.55 74.36 73.32 74.23 3,458,514 +0.66(+0.89%)
Sep 28, 2015 74.07 74.49 73.51 73.58 3,303,758 -1.13(-1.51%)
Sep 25, 2015 74.19 75.28 73.89 74.70 4,355,095 +0.95(+1.29%)
Sep 24, 2015 73.51 74.08 73.04 73.75 5,058,142 -0.05(-0.07%)
Sep 23, 2015 74.39 74.50 73.80 73.80 4,489,189 -0.71(-0.95%)
Sep 22, 2015 74.50 75.10 74.17 74.51 4,768,375 -0.86(-1.14%)
Sep 21, 2015 74.50 75.43 74.31 75.38 4,025,236 +1.01(+1.35%)
Sep 18, 2015 75.57 75.60 74.19 74.37 6,778,796 -1.74(-2.29%)
Sep 17, 2015 75.92 76.99 75.53 76.11 5,129,219 +0.41(+0.54%)
Sep 16, 2015 75.60 75.87 74.85 75.70 4,279,803 -0.33(-0.44%)
Sep 15, 2015 74.05 76.25 73.87 76.03 6,883,582 +2.66(+3.62%)
Sep 14, 2015 73.57 73.67 73.01 73.38 2,363,905 -0.13(-0.17%)
Sep 11, 2015 72.97 73.51 72.76 73.51 2,814,687 +0.27(+0.37%)
Sep 10, 2015 73.41 73.78 72.98 73.23 3,871,276 -0.17(-0.24%)
Sep 09, 2015 74.62 74.78 73.29 73.41 3,666,366 -0.67(-0.90%)
Sep 08, 2015 73.24 74.11 72.87 74.07 3,778,215 +1.99(+2.76%)
Sep 04, 2015 72.00 72.08 72.08 72.08 4,407,718 -1.11(-1.52%)
Sep 03, 2015 73.51 73.71 72.93 73.20 4,389,460 +0.05(+0.06%)
Sep 02, 2015 72.83 73.17 71.99 73.15 4,731,533 +1.14(+1.59%)
Sep 01, 2015 72.47 73.19 71.71 72.01 6,833,190 -1.85(-2.51%)
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%)
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.