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 (%)
May 31, 2017 85.35 85.43 83.94 84.45 6,283,085 -0.67(-0.79%)
May 30, 2017 84.09 85.60 83.89 85.12 3,012,535 +0.75(+0.89%)
May 26, 2017 84.32 84.55 84.10 84.37 2,291,202 -0.06(-0.07%)
May 25, 2017 83.82 84.47 83.70 84.43 3,001,223 +0.97(+1.17%)
May 24, 2017 82.74 83.53 82.67 83.46 2,380,109 +0.41(+0.50%)
May 23, 2017 82.62 83.14 82.40 83.04 2,634,560 +0.33(+0.40%)
May 22, 2017 82.36 82.91 82.17 82.71 2,404,184 +0.29(+0.35%)
May 19, 2017 82.28 82.79 82.09 82.42 2,962,805 +0.18(+0.22%)
May 18, 2017 82.04 82.60 81.38 82.24 3,627,322 +0.25(+0.31%)
May 17, 2017 83.28 82.99 81.91 81.98 3,856,146 -1.30(-1.56%)
May 16, 2017 83.91 83.97 82.82 83.28 3,084,693 -0.63(-0.75%)
May 15, 2017 83.32 84.06 83.06 83.91 3,253,550 +0.92(+1.11%)
May 12, 2017 82.72 83.13 82.60 82.99 2,575,184 -0.02(-0.02%)
May 11, 2017 82.99 83.08 82.07 83.00 3,860,662 -0.10(-0.12%)
May 10, 2017 83.86 83.91 82.84 83.10 4,696,146 -1.11(-1.32%)
May 09, 2017 85.04 85.12 83.88 84.21 2,955,105 -0.80(-0.94%)
May 08, 2017 84.88 85.07 84.39 85.01 3,172,625 +0.07(+0.08%)
May 05, 2017 84.85 85.04 84.62 84.94 2,809,747 +0.30(+0.35%)
May 04, 2017 84.92 85.26 84.28 84.64 2,206,097 -0.24(-0.28%)
May 03, 2017 84.51 84.97 84.28 84.88 2,414,427 +0.34(+0.40%)
May 02, 2017 84.29 84.69 84.25 84.54 2,414,148 +0.30(+0.36%)
May 01, 2017 84.93 84.93 84.21 84.24 2,499,925 -0.73(-0.86%)
Apr 28, 2017 86.18 86.42 84.66 84.96 3,935,962 -1.08(-1.26%)
Apr 27, 2017 85.23 86.40 83.48 86.05 5,910,033 +0.96(+1.12%)
Apr 26, 2017 84.78 85.86 84.56 85.09 5,774,526 +0.21(+0.24%)
Apr 25, 2017 84.67 85.25 84.66 84.88 3,321,488 +0.31(+0.36%)
Apr 24, 2017 84.40 84.78 84.03 84.58 3,088,011 +0.95(+1.13%)
Apr 21, 2017 83.58 83.91 83.37 83.63 3,845,659 +0.19(+0.23%)
Apr 20, 2017 82.82 83.60 82.68 83.44 3,066,769 +0.85(+1.02%)
Apr 19, 2017 82.69 83.09 82.49 82.59 2,589,110 +0.28(+0.35%)
Apr 18, 2017 82.64 82.81 81.88 82.31 3,847,723 -0.61(-0.73%)
Apr 17, 2017 82.28 82.92 82.16 82.92 2,180,279 +0.89(+1.09%)
Apr 13, 2017 82.37 82.67 81.99 82.02 3,593,170 -0.39(-0.47%)
Apr 12, 2017 83.07 83.29 82.37 82.41 3,839,059 -1.20(-1.44%)
Apr 11, 2017 83.93 83.94 83.20 83.61 3,831,514 -0.53(-0.63%)
Apr 10, 2017 83.37 84.50 83.31 84.14 4,664,103 +1.13(+1.36%)
Apr 07, 2017 84.05 84.28 82.95 83.01 4,062,763 -1.33(-1.57%)
Apr 06, 2017 84.42 84.55 84.21 84.34 3,572,481 -0.06(-0.07%)
Apr 05, 2017 84.55 85.22 84.24 84.39 3,317,328 +0.09(+0.10%)
Apr 04, 2017 84.05 84.36 83.57 84.31 2,705,041 +0.18(+0.22%)
Apr 03, 2017 85.12 85.18 83.87 84.13 3,346,467 -0.71(-0.84%)
Mar 31, 2017 84.19 85.15 84.19 84.84 3,134,258 +0.51(+0.60%)
Mar 30, 2017 83.66 84.47 83.30 84.33 2,177,477 +0.50(+0.59%)
Mar 29, 2017 83.53 84.09 83.38 83.83 2,389,553 -0.13(-0.15%)
Mar 28, 2017 82.80 84.22 82.62 83.96 4,036,489 +1.11(+1.35%)
Mar 27, 2017 82.61 83.00 82.03 82.84 2,717,321 -0.21(-0.26%)
Mar 24, 2017 83.56 83.68 82.86 83.06 3,195,936 -0.47(-0.57%)
Mar 23, 2017 84.23 84.51 83.31 83.53 3,053,468 -0.69(-0.82%)
Mar 22, 2017 84.57 84.73 83.71 84.22 2,886,459 +0.01(+0.01%)
Mar 21, 2017 85.00 85.50 84.11 84.21 3,905,904 -0.48(-0.57%)
Mar 20, 2017 85.43 85.55 84.54 84.69 2,998,645 -0.81(-0.95%)
Mar 17, 2017 85.32 86.16 85.11 85.51 5,580,395 +0.28(+0.32%)
Mar 16, 2017 85.23 85.33 84.83 85.23 3,047,300 +0.05(+0.06%)
Mar 15, 2017 84.83 85.62 84.48 85.18 4,115,311 +0.72(+0.85%)
Mar 14, 2017 84.75 84.93 84.16 84.47 3,476,757 -0.52(-0.61%)
Mar 13, 2017 84.23 85.00 84.05 84.99 3,344,699 +0.60(+0.71%)
Mar 10, 2017 84.02 84.48 83.61 84.39 3,740,140 +0.66(+0.78%)
Mar 09, 2017 83.91 84.00 83.51 83.73 2,910,308 +0.13(+0.16%)
Mar 08, 2017 83.52 83.90 83.21 83.60 2,870,961 +0.07(+0.09%)
Mar 07, 2017 83.81 84.12 83.42 83.52 2,765,380 -0.36(-0.43%)
Mar 06, 2017 83.43 84.10 83.20 83.89 3,139,018 +0.13(+0.16%)
Mar 03, 2017 83.91 84.28 83.62 83.75 3,455,968 -0.02(-0.02%)
Mar 02, 2017 84.59 84.59 83.70 83.77 3,150,272 -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.