Skip to main content

United Parcel Service (NY: UPS )

148.21 +0.88 (+0.59%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 84.21 84.30 83.78 83.96 2,988,688 +0.05(+0.06%)
Oct 28, 2016 84.38 84.51 83.36 83.92 3,076,949 -0.30(-0.35%)
Oct 27, 2016 85.12 85.12 82.49 84.21 4,533,050 -0.41(-0.49%)
Oct 26, 2016 83.84 84.96 83.83 84.63 4,247,277 +0.60(+0.71%)
Oct 25, 2016 84.47 84.72 83.98 84.03 2,878,066 -0.48(-0.56%)
Oct 24, 2016 84.01 84.56 83.96 84.50 2,320,855 +1.01(+1.20%)
Oct 21, 2016 83.17 83.54 82.90 83.50 3,614,564 -0.19(-0.22%)
Oct 20, 2016 84.08 84.08 83.52 83.68 2,497,647 -0.51(-0.60%)
Oct 19, 2016 84.33 84.56 83.99 84.19 2,555,818 -0.06(-0.07%)
Oct 18, 2016 84.50 84.91 84.19 84.25 2,171,925 +0.08(+0.09%)
Oct 17, 2016 84.39 84.75 84.08 84.17 2,258,705 -0.30(-0.36%)
Oct 14, 2016 84.70 84.98 84.47 84.48 2,009,807 +0.09(+0.11%)
Oct 13, 2016 84.30 84.71 83.65 84.38 2,681,574 -0.34(-0.40%)
Oct 12, 2016 84.95 84.98 84.49 84.73 1,904,714 +0.03(+0.04%)
Oct 11, 2016 84.85 85.26 84.38 84.70 2,495,496 -0.27(-0.32%)
Oct 10, 2016 85.15 85.40 84.90 84.97 1,678,332 +0.19(+0.23%)
Oct 07, 2016 84.96 85.21 84.52 84.77 1,851,957 -0.25(-0.29%)
Oct 06, 2016 84.86 85.29 84.66 85.02 2,389,505 -0.03(-0.04%)
Oct 05, 2016 84.56 85.32 84.45 85.05 3,874,719 +0.50(+0.59%)
Oct 04, 2016 85.08 85.25 84.32 84.56 2,235,750 -0.51(-0.60%)
Oct 03, 2016 85.21 85.21 84.39 85.07 1,854,943 -0.14(-0.16%)
Sep 30, 2016 84.79 85.55 84.64 85.21 3,783,838 +0.90(+1.06%)
Sep 29, 2016 85.21 85.35 84.31 84.31 3,173,675 -0.81(-0.95%)
Sep 28, 2016 85.52 85.54 84.66 85.12 3,532,864 -0.59(-0.69%)
Sep 27, 2016 84.82 85.89 84.55 85.72 3,164,045 +0.91(+1.07%)
Sep 26, 2016 85.00 85.15 84.64 84.80 3,029,872 -0.29(-0.34%)
Sep 23, 2016 85.34 85.65 85.09 85.09 2,119,669 -0.36(-0.42%)
Sep 22, 2016 85.72 86.27 85.33 85.45 3,457,213 +0.01(+0.01%)
Sep 21, 2016 85.05 85.63 84.67 85.44 3,770,052 +1.02(+1.21%)
Sep 20, 2016 83.83 84.71 83.83 84.42 4,161,351 +0.96(+1.15%)
Sep 19, 2016 83.50 83.93 83.33 83.46 2,783,468 +0.20(+0.24%)
Sep 16, 2016 83.08 83.53 82.72 83.26 4,644,151 -0.17(-0.21%)
Sep 15, 2016 83.08 83.62 82.91 83.43 2,762,214 +0.17(+0.21%)
Sep 14, 2016 82.65 83.64 82.65 83.26 2,509,530 +0.00(+0.00%)
Sep 13, 2016 83.95 83.97 83.00 83.26 3,880,568 -1.32(-1.56%)
Sep 12, 2016 83.64 84.85 83.46 84.58 3,488,820 +0.72(+0.85%)
Sep 09, 2016 84.49 84.93 83.85 83.86 4,535,166 -1.02(-1.20%)
Sep 08, 2016 85.11 85.29 84.88 84.88 3,240,482 -0.42(-0.49%)
Sep 07, 2016 85.23 85.44 84.95 85.30 1,947,995 -0.02(-0.02%)
Sep 06, 2016 85.33 85.34 84.74 85.32 2,296,836 -0.07(-0.08%)
Sep 02, 2016 85.93 85.39 85.39 85.39 2,464,548 +0.07(+0.08%)
Sep 01, 2016 85.33 85.71 85.04 85.32 3,515,448 +0.22(+0.26%)
Aug 31, 2016 84.98 85.25 84.68 85.10 2,916,890 -0.12(-0.15%)
Aug 30, 2016 85.16 85.38 84.96 85.23 1,745,928 +0.20(+0.24%)
Aug 29, 2016 85.12 85.22 84.86 85.02 2,470,037 +0.13(+0.16%)
Aug 26, 2016 85.10 85.57 84.61 84.89 2,467,831 -0.30(-0.35%)
Aug 25, 2016 85.47 85.47 84.94 85.19 2,367,953 -0.24(-0.28%)
Aug 24, 2016 85.29 85.53 84.98 85.43 3,560,346 +0.16(+0.18%)
Aug 23, 2016 85.58 85.90 85.24 85.27 2,759,385 -0.30(-0.36%)
Aug 22, 2016 86.00 86.00 85.45 85.58 2,645,748 -0.58(-0.67%)
Aug 19, 2016 86.04 86.29 85.77 86.15 2,070,647 +0.06(+0.07%)
Aug 18, 2016 85.73 86.11 85.69 86.09 2,353,052 +0.19(+0.23%)
Aug 17, 2016 85.56 85.95 85.34 85.90 1,980,091 +0.34(+0.39%)
Aug 16, 2016 85.19 85.69 85.19 85.56 1,626,427 -0.03(-0.04%)
Aug 15, 2016 85.74 86.29 85.56 85.59 1,987,714 -0.05(-0.05%)
Aug 12, 2016 85.69 85.76 85.41 85.64 2,182,579 -0.16(-0.19%)
Aug 11, 2016 85.06 85.90 85.06 85.80 3,601,513 +0.79(+0.93%)
Aug 10, 2016 84.81 85.11 84.63 85.01 1,962,736 +0.18(+0.21%)
Aug 09, 2016 84.39 85.11 84.33 84.83 2,314,089 +0.53(+0.63%)
Aug 08, 2016 84.40 84.65 83.99 84.30 2,632,896 +0.13(+0.16%)
Aug 05, 2016 83.61 84.26 83.51 84.17 3,118,811 +0.74(+0.88%)
Aug 04, 2016 83.86 84.33 83.39 83.43 2,838,383 -0.35(-0.42%)
Aug 03, 2016 83.09 83.84 83.09 83.78 3,018,048 +0.64(+0.77%)
Aug 02, 2016 83.49 83.66 82.72 83.14 3,154,170 -0.43(-0.51%)
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.