Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 85.37 85.45 83.96 84.47 6,281,646 -0.67(-0.79%)
May 30, 2017 84.11 85.62 83.91 85.14 3,011,845 +0.75(+0.89%)
May 26, 2017 84.34 84.57 84.12 84.39 2,290,677 -0.06(-0.07%)
May 25, 2017 83.84 84.49 83.72 84.45 3,000,535 +0.97(+1.16%)
May 24, 2017 82.76 83.55 82.69 83.48 2,379,563 +0.41(+0.50%)
May 23, 2017 82.64 83.16 82.42 83.06 2,633,957 +0.33(+0.40%)
May 22, 2017 82.38 82.93 82.19 82.73 2,403,634 +0.29(+0.35%)
May 19, 2017 82.30 82.81 82.11 82.44 2,962,126 +0.18(+0.22%)
May 18, 2017 82.06 82.61 81.40 82.26 3,626,491 +0.25(+0.31%)
May 17, 2017 83.30 83.01 81.93 82.00 3,855,262 -1.30(-1.56%)
May 16, 2017 83.93 83.99 82.84 83.30 3,083,986 -0.63(-0.75%)
May 15, 2017 83.34 84.08 83.08 83.93 3,252,805 +0.92(+1.11%)
May 12, 2017 82.74 83.15 82.62 83.00 2,574,594 -0.02(-0.02%)
May 11, 2017 83.00 83.10 82.09 83.02 3,859,777 -0.10(-0.12%)
May 10, 2017 83.88 83.93 82.86 83.12 4,695,070 -1.11(-1.32%)
May 09, 2017 85.06 85.14 83.90 84.23 2,954,428 -0.80(-0.94%)
May 08, 2017 84.90 85.09 84.41 85.03 3,171,898 +0.07(+0.08%)
May 05, 2017 84.87 85.06 84.64 84.96 2,809,103 +0.30(+0.35%)
May 04, 2017 84.94 85.28 84.30 84.66 2,205,591 -0.24(-0.28%)
May 03, 2017 84.53 84.99 84.29 84.90 2,413,874 +0.34(+0.40%)
May 02, 2017 84.31 84.71 84.27 84.56 2,413,595 +0.30(+0.36%)
May 01, 2017 84.95 84.95 84.23 84.26 2,499,352 -0.73(-0.86%)
Apr 28, 2017 86.20 86.44 84.68 84.98 3,935,060 -1.08(-1.26%)
Apr 27, 2017 85.25 86.42 83.50 86.07 5,908,679 +0.96(+1.12%)
Apr 26, 2017 84.80 85.88 84.58 85.11 5,773,203 +0.21(+0.24%)
Apr 25, 2017 84.69 85.27 84.68 84.90 3,320,727 +0.31(+0.36%)
Apr 24, 2017 84.42 84.80 84.05 84.60 3,087,303 +0.95(+1.13%)
Apr 21, 2017 83.60 83.93 83.39 83.65 3,844,778 +0.19(+0.23%)
Apr 20, 2017 82.84 83.62 82.70 83.46 3,066,066 +0.85(+1.02%)
Apr 19, 2017 82.71 83.11 82.51 82.61 2,588,517 +0.28(+0.35%)
Apr 18, 2017 82.66 82.83 81.90 82.33 3,846,842 -0.61(-0.73%)
Apr 17, 2017 82.29 82.93 82.18 82.93 2,179,779 +0.89(+1.09%)
Apr 13, 2017 82.39 82.69 82.01 82.04 3,592,347 -0.39(-0.47%)
Apr 12, 2017 83.08 83.31 82.39 82.43 3,838,180 -1.20(-1.44%)
Apr 11, 2017 83.95 83.95 83.22 83.63 3,830,636 -0.53(-0.63%)
Apr 10, 2017 83.39 84.52 83.33 84.16 4,663,034 +1.13(+1.36%)
Apr 07, 2017 84.07 84.30 82.97 83.03 4,061,833 -1.33(-1.57%)
Apr 06, 2017 84.44 84.57 84.23 84.36 3,571,662 -0.06(-0.07%)
Apr 05, 2017 84.57 85.24 84.26 84.41 3,316,568 +0.09(+0.10%)
Apr 04, 2017 84.07 84.38 83.59 84.33 2,704,421 +0.18(+0.22%)
Apr 03, 2017 85.14 85.20 83.89 84.14 3,345,700 -0.71(-0.84%)
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%)
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.