Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 95.14 95.37 94.30 94.36 3,112,548 -0.45(-0.47%)
Oct 30, 2017 96.76 96.76 94.61 94.81 4,287,068 -2.14(-2.20%)
Oct 27, 2017 95.79 97.75 95.79 96.95 4,531,566 +1.14(+1.19%)
Oct 26, 2017 94.97 96.98 93.94 95.81 5,112,224 +0.63(+0.66%)
Oct 25, 2017 96.01 96.14 95.09 95.18 4,230,624 -0.92(-0.96%)
Oct 24, 2017 96.49 96.68 96.04 96.10 2,298,771 +0.02(+0.02%)
Oct 23, 2017 96.54 96.67 96.05 96.09 2,556,042 -0.06(-0.07%)
Oct 20, 2017 96.02 96.69 95.95 96.15 3,023,610 +0.27(+0.28%)
Oct 19, 2017 94.48 95.97 94.48 95.88 2,640,067 +1.02(+1.07%)
Oct 18, 2017 94.27 95.36 94.27 94.86 2,602,279 +0.38(+0.40%)
Oct 17, 2017 94.74 94.92 94.26 94.48 1,848,883 -0.53(-0.56%)
Oct 16, 2017 95.23 95.29 94.31 95.01 1,553,526 -0.02(-0.02%)
Oct 13, 2017 96.38 96.43 94.93 95.03 2,074,406 -0.97(-1.01%)
Oct 12, 2017 95.38 96.36 95.26 96.00 2,852,527 +0.52(+0.55%)
Oct 11, 2017 94.84 95.48 94.70 95.48 2,254,446 +0.64(+0.68%)
Oct 10, 2017 94.44 95.22 94.15 94.84 2,570,995 +0.78(+0.83%)
Oct 09, 2017 94.85 95.24 93.87 94.06 2,290,794 -0.44(-0.47%)
Oct 06, 2017 94.73 95.33 94.26 94.50 3,522,714 -0.40(-0.42%)
Oct 05, 2017 93.76 94.90 93.55 94.90 5,580,186 -0.64(-0.67%)
Oct 04, 2017 95.95 96.04 95.28 95.54 2,876,779 -0.57(-0.59%)
Oct 03, 2017 96.61 96.80 95.95 96.11 2,312,934 -0.87(-0.89%)
Oct 02, 2017 96.34 96.99 96.23 96.98 2,478,419 +0.56(+0.58%)
Sep 29, 2017 95.99 96.68 95.89 96.42 3,046,302 +0.39(+0.40%)
Sep 28, 2017 95.19 96.12 95.00 96.03 2,029,324 +0.79(+0.83%)
Sep 27, 2017 95.29 95.68 95.04 95.24 2,867,670 -0.24(-0.25%)
Sep 26, 2017 94.76 95.54 93.93 95.48 3,575,583 +0.56(+0.59%)
Sep 25, 2017 94.80 94.97 94.06 94.92 2,940,853 +0.44(+0.47%)
Sep 22, 2017 94.25 94.78 94.05 94.47 2,345,743 +0.33(+0.35%)
Sep 21, 2017 94.60 94.74 94.00 94.14 2,199,274 -0.46(-0.48%)
Sep 20, 2017 93.90 95.05 93.66 94.60 4,336,647 +0.69(+0.74%)
Sep 19, 2017 94.41 94.72 93.85 93.91 2,493,639 -0.50(-0.53%)
Sep 18, 2017 94.68 95.03 94.26 94.41 2,855,302 -0.25(-0.26%)
Sep 15, 2017 94.74 94.02 94.66 4,248,810 +0.42(+0.44%)
Sep 14, 2017 93.70 94.32 93.53 94.24 2,619,106 +0.26(+0.27%)
Sep 13, 2017 93.81 94.46 93.66 93.98 2,867,999 -0.07(-0.08%)
Sep 12, 2017 93.32 94.36 93.12 94.06 2,680,006 +0.76(+0.82%)
Sep 11, 2017 92.73 93.43 92.58 93.29 2,517,824 +0.92(+1.00%)
Sep 08, 2017 92.02 92.66 91.58 92.37 2,049,373 +0.31(+0.33%)
Sep 07, 2017 91.43 92.15 91.43 92.07 2,013,094 +0.69(+0.76%)
Sep 06, 2017 91.73 91.98 91.31 91.38 2,670,930 -0.09(-0.10%)
Sep 05, 2017 91.62 91.82 91.16 91.46 2,206,325 -0.38(-0.41%)
Sep 01, 2017 92.11 92.36 91.84 91.84 1,929,620 +0.02(+0.03%)
Aug 31, 2017 92.71 92.71 91.44 91.82 4,063,110 -0.49(-0.53%)
Aug 30, 2017 92.23 92.85 92.23 92.31 2,451,866 +0.06(+0.07%)
Aug 29, 2017 91.17 92.34 90.69 92.24 2,594,553 +0.88(+0.97%)
Aug 28, 2017 91.36 91.58 91.19 91.36 2,401,395 +0.31(+0.34%)
Aug 25, 2017 91.32 91.62 90.99 91.05 2,509,811 +0.04(+0.04%)
Aug 24, 2017 91.40 91.50 90.92 91.01 1,429,274 -0.16(-0.18%)
Aug 23, 2017 91.62 91.62 90.93 91.17 1,903,619 -0.84(-0.92%)
Aug 22, 2017 91.53 92.20 91.40 92.01 1,985,549 +0.62(+0.68%)
Aug 21, 2017 91.00 91.69 90.87 91.39 1,812,512 +0.39(+0.43%)
Aug 18, 2017 90.67 91.69 90.47 91.00 2,801,528 +0.34(+0.37%)
Aug 17, 2017 92.01 92.18 90.65 90.66 3,038,909 -1.48(-1.60%)
Aug 16, 2017 91.74 92.60 91.70 92.14 2,735,528 +0.47(+0.51%)
Aug 15, 2017 91.27 91.87 91.13 91.67 2,473,413 +0.39(+0.43%)
Aug 14, 2017 90.07 91.36 89.99 91.28 3,020,298 +1.81(+2.02%)
Aug 11, 2017 89.51 90.31 89.35 89.47 2,588,037 +0.42(+0.47%)
Aug 10, 2017 89.55 89.78 89.03 89.05 2,562,949 -0.53(-0.59%)
Aug 09, 2017 89.23 89.66 89.03 89.58 2,369,925 +0.41(+0.46%)
Aug 08, 2017 90.05 90.21 89.10 89.17 3,524,692 +0.02(+0.03%)
Aug 07, 2017 89.26 89.28 88.80 89.15 2,128,152 -0.15(-0.17%)
Aug 04, 2017 88.95 89.33 88.56 89.30 2,742,269 +0.42(+0.48%)
Aug 03, 2017 88.44 89.08 88.33 88.88 3,156,158 +0.21(+0.23%)
Aug 02, 2017 87.56 88.82 87.54 88.67 2,830,954 +0.87(+0.99%)
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.