Skip to main content

United Parcel Service (NY: UPS )

148.28 +0.95 (+0.64%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 84.23 84.32 83.80 83.98 2,988,003 +0.05(+0.06%)
Oct 28, 2016 84.40 84.53 83.38 83.94 3,076,244 -0.30(-0.35%)
Oct 27, 2016 85.14 85.14 82.51 84.23 4,532,011 -0.41(-0.49%)
Oct 26, 2016 83.86 84.98 83.85 84.64 4,246,304 +0.60(+0.71%)
Oct 25, 2016 84.49 84.74 84.00 84.04 2,877,407 -0.48(-0.56%)
Oct 24, 2016 84.03 84.57 83.97 84.52 2,320,323 +1.01(+1.20%)
Oct 21, 2016 83.19 83.56 82.91 83.51 3,613,735 -0.19(-0.22%)
Oct 20, 2016 84.10 84.10 83.54 83.70 2,497,075 -0.51(-0.60%)
Oct 19, 2016 84.35 84.58 84.01 84.21 2,555,232 -0.06(-0.07%)
Oct 18, 2016 84.52 84.93 84.21 84.27 2,171,427 +0.08(+0.09%)
Oct 17, 2016 84.41 84.77 84.10 84.19 2,258,188 -0.30(-0.36%)
Oct 14, 2016 84.72 85.00 84.49 84.50 2,009,346 +0.09(+0.11%)
Oct 13, 2016 84.32 84.73 83.67 84.40 2,680,959 -0.34(-0.40%)
Oct 12, 2016 84.97 85.00 84.51 84.75 1,904,278 +0.03(+0.04%)
Oct 11, 2016 84.87 85.28 84.40 84.72 2,494,924 -0.27(-0.32%)
Oct 10, 2016 85.17 85.42 84.92 84.99 1,677,948 +0.19(+0.23%)
Oct 07, 2016 84.98 85.23 84.54 84.79 1,851,532 -0.25(-0.29%)
Oct 06, 2016 84.88 85.31 84.68 85.04 2,388,957 -0.03(-0.04%)
Oct 05, 2016 84.57 85.34 84.47 85.07 3,873,831 +0.50(+0.59%)
Oct 04, 2016 85.10 85.26 84.34 84.57 2,235,238 -0.51(-0.60%)
Oct 03, 2016 85.23 85.23 84.41 85.09 1,854,518 -0.14(-0.16%)
Sep 30, 2016 84.81 85.56 84.66 85.23 3,782,971 +0.90(+1.06%)
Sep 29, 2016 85.23 85.37 84.33 84.33 3,172,948 -0.81(-0.95%)
Sep 28, 2016 85.54 85.56 84.68 85.14 3,532,054 -0.59(-0.69%)
Sep 27, 2016 84.84 85.91 84.57 85.74 3,163,320 +0.91(+1.08%)
Sep 26, 2016 85.02 85.17 84.66 84.82 3,029,177 -0.29(-0.34%)
Sep 23, 2016 85.36 85.67 85.10 85.11 2,119,183 -0.36(-0.42%)
Sep 22, 2016 85.74 86.29 85.35 85.47 3,456,421 +0.01(+0.01%)
Sep 21, 2016 85.07 85.65 84.69 85.46 3,769,189 +1.02(+1.21%)
Sep 20, 2016 83.85 84.73 83.85 84.44 4,160,398 +0.96(+1.15%)
Sep 19, 2016 83.51 83.95 83.35 83.48 2,782,830 +0.20(+0.24%)
Sep 16, 2016 83.09 83.55 82.74 83.28 4,643,087 -0.17(-0.21%)
Sep 15, 2016 83.10 83.64 82.93 83.45 2,761,581 +0.17(+0.21%)
Sep 14, 2016 82.67 83.66 82.67 83.28 2,508,955 +0.00(+0.00%)
Sep 13, 2016 83.97 83.99 83.02 83.28 3,879,678 -1.32(-1.56%)
Sep 12, 2016 83.66 84.87 83.48 84.60 3,488,020 +0.72(+0.85%)
Sep 09, 2016 84.51 84.95 83.87 83.88 4,534,127 -1.02(-1.20%)
Sep 08, 2016 85.13 85.31 84.90 84.90 3,239,739 -0.42(-0.49%)
Sep 07, 2016 85.25 85.46 84.97 85.32 1,947,549 -0.02(-0.02%)
Sep 06, 2016 85.35 85.36 84.76 85.34 2,296,310 -0.07(-0.08%)
Sep 02, 2016 85.95 85.41 85.41 85.41 2,463,983 +0.07(+0.08%)
Sep 01, 2016 85.35 85.73 85.06 85.34 3,514,642 +0.22(+0.26%)
Aug 31, 2016 85.00 85.27 84.70 85.12 2,916,221 -0.12(-0.15%)
Aug 30, 2016 85.17 85.40 84.98 85.25 1,745,528 +0.20(+0.24%)
Aug 29, 2016 85.14 85.24 84.88 85.04 2,469,471 +0.13(+0.16%)
Aug 26, 2016 85.12 85.59 84.63 84.91 2,467,265 -0.30(-0.35%)
Aug 25, 2016 85.49 85.49 84.96 85.21 2,367,410 -0.24(-0.28%)
Aug 24, 2016 85.31 85.55 85.00 85.45 3,559,530 +0.16(+0.18%)
Aug 23, 2016 85.60 85.92 85.26 85.29 2,758,753 -0.30(-0.36%)
Aug 22, 2016 86.02 86.02 85.47 85.60 2,645,142 -0.58(-0.67%)
Aug 19, 2016 86.06 86.31 85.79 86.17 2,070,173 +0.06(+0.07%)
Aug 18, 2016 85.75 86.13 85.70 86.11 2,352,513 +0.19(+0.23%)
Aug 17, 2016 85.58 85.97 85.36 85.92 1,979,637 +0.34(+0.39%)
Aug 16, 2016 85.21 85.70 85.21 85.58 1,626,054 -0.03(-0.04%)
Aug 15, 2016 85.76 86.31 85.58 85.61 1,987,259 -0.05(-0.05%)
Aug 12, 2016 85.70 85.78 85.43 85.66 2,182,079 -0.16(-0.19%)
Aug 11, 2016 85.08 85.92 85.08 85.82 3,600,687 +0.79(+0.93%)
Aug 10, 2016 84.83 85.13 84.65 85.03 1,962,286 +0.18(+0.21%)
Aug 09, 2016 84.41 85.13 84.35 84.85 2,313,558 +0.53(+0.63%)
Aug 08, 2016 84.42 84.67 84.01 84.32 2,632,293 +0.13(+0.16%)
Aug 05, 2016 83.63 84.28 83.53 84.19 3,118,096 +0.74(+0.88%)
Aug 04, 2016 83.88 84.35 83.41 83.45 2,837,733 -0.35(-0.42%)
Aug 03, 2016 83.11 83.86 83.11 83.80 3,017,357 +0.64(+0.77%)
Aug 02, 2016 83.51 83.68 82.74 83.16 3,153,447 -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.