Skip to main content

United Parcel Service (NY: UPS )

132.62 +1.97 (+1.51%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 82.95 83.90 82.95 83.59 3,181,188 +0.50(+0.60%)
Mar 30, 2017 82.42 83.23 82.07 83.09 2,210,081 +0.49(+0.59%)
Mar 29, 2017 82.30 82.85 82.15 82.60 2,425,333 -0.12(-0.15%)
Mar 28, 2017 81.58 82.98 81.40 82.72 4,096,929 +1.10(+1.35%)
Mar 27, 2017 81.39 81.78 80.82 81.62 2,758,008 -0.21(-0.26%)
Mar 24, 2017 82.33 82.45 81.64 81.83 3,243,789 -0.47(-0.57%)
Mar 23, 2017 82.99 83.27 82.08 82.30 3,099,189 -0.68(-0.82%)
Mar 22, 2017 83.32 83.48 82.48 82.98 2,929,679 +0.01(+0.01%)
Mar 21, 2017 83.75 84.24 82.86 82.97 3,964,389 -0.48(-0.57%)
Mar 20, 2017 84.17 84.29 83.30 83.45 3,043,545 -0.80(-0.95%)
Mar 17, 2017 84.06 84.89 83.86 84.25 5,663,952 +0.27(+0.32%)
Mar 16, 2017 83.97 84.07 83.58 83.97 3,092,928 +0.05(+0.06%)
Mar 15, 2017 83.58 84.36 83.23 83.93 4,176,931 +0.71(+0.85%)
Mar 14, 2017 83.50 83.68 82.92 83.22 3,528,816 -0.51(-0.61%)
Mar 13, 2017 82.99 83.74 82.81 83.73 3,394,780 +0.59(+0.71%)
Mar 10, 2017 82.78 83.23 82.38 83.14 3,796,142 +0.65(+0.78%)
Mar 09, 2017 82.67 82.76 82.28 82.49 2,953,885 +0.13(+0.16%)
Mar 08, 2017 82.29 82.66 81.98 82.36 2,913,949 +0.07(+0.09%)
Mar 07, 2017 82.57 82.88 82.19 82.29 2,806,787 -0.36(-0.43%)
Mar 06, 2017 82.20 82.86 81.97 82.65 3,186,020 +0.13(+0.16%)
Mar 03, 2017 82.67 83.04 82.38 82.52 3,507,715 -0.02(-0.02%)
Mar 02, 2017 83.34 83.34 82.46 82.53 3,197,442 -0.72(-0.86%)
Mar 01, 2017 83.33 83.65 83.11 83.25 4,346,925 +0.86(+1.05%)
Feb 28, 2017 83.10 83.34 82.17 82.39 4,870,452 -0.76(-0.91%)
Feb 27, 2017 82.68 83.17 82.38 83.14 3,563,759 +0.43(+0.52%)
Feb 24, 2017 81.68 82.72 81.61 82.71 3,488,358 +0.85(+1.04%)
Feb 23, 2017 82.57 82.64 81.71 81.86 5,104,492 -0.41(-0.50%)
Feb 22, 2017 82.14 83.22 81.98 82.28 6,717,862 -1.64(-1.95%)
Feb 21, 2017 83.27 84.03 83.04 83.91 4,906,949 +0.64(+0.77%)
Feb 17, 2017 83.27 83.27 83.27 0 -0.25(-0.30%)
Feb 16, 2017 84.21 84.23 83.09 83.52 6,611,065 -0.76(-0.90%)
Feb 15, 2017 84.16 84.39 83.71 84.28 3,588,618 +0.02(+0.03%)
Feb 14, 2017 84.02 84.53 83.20 84.26 7,604,594 +0.38(+0.45%)
Feb 13, 2017 83.23 83.90 83.13 83.88 5,016,103 +0.90(+1.08%)
Feb 10, 2017 82.33 83.10 82.14 82.98 5,190,829 +0.68(+0.83%)
Feb 09, 2017 82.07 82.72 81.96 82.30 3,125,180 +0.23(+0.28%)
Feb 08, 2017 81.80 82.25 81.57 82.07 4,396,226 +0.36(+0.44%)
Feb 07, 2017 82.24 82.32 81.41 81.70 4,643,268 -0.29(-0.35%)
Feb 06, 2017 82.42 82.72 81.75 81.99 4,455,389 -0.69(-0.83%)
Feb 03, 2017 81.71 82.87 81.42 82.68 6,286,404 +1.43(+1.76%)
Feb 02, 2017 81.40 81.71 80.71 81.25 5,631,434 -0.19(-0.24%)
Feb 01, 2017 83.33 83.92 79.80 81.44 18,984,024 -2.92(-3.46%)
Jan 31, 2017 86.44 86.44 84.02 84.36 16,499,194 -6.11(-6.75%)
Jan 30, 2017 91.15 91.16 89.93 90.47 3,763,168 -0.82(-0.90%)
Jan 27, 2017 90.45 91.37 90.13 91.29 2,954,705 +0.90(+0.99%)
Jan 26, 2017 90.42 90.73 90.09 90.39 2,323,747 -0.05(-0.05%)
Jan 25, 2017 89.85 90.55 89.57 90.44 2,645,393 +0.73(+0.81%)
Jan 24, 2017 88.59 89.87 88.24 89.71 2,790,439 +1.23(+1.39%)
Jan 23, 2017 88.89 88.93 88.24 88.48 2,185,506 -0.39(-0.43%)
Jan 20, 2017 88.47 88.90 88.38 88.87 3,069,505 +0.53(+0.60%)
Jan 19, 2017 88.88 89.02 88.13 88.34 2,390,445 -0.53(-0.60%)
Jan 18, 2017 88.41 89.25 88.14 88.87 2,639,778 +0.69(+0.78%)
Jan 17, 2017 87.89 88.21 87.67 88.18 3,201,189 -0.13(-0.15%)
Jan 13, 2017 88.31 88.31 88.31 0 +0.26(+0.29%)
Jan 12, 2017 88.29 88.29 87.59 88.06 2,479,787 -0.21(-0.24%)
Jan 11, 2017 87.85 88.49 87.85 88.27 2,978,711 +0.20(+0.23%)
Jan 10, 2017 88.62 88.75 87.67 88.07 3,735,091 -0.66(-0.74%)
Jan 09, 2017 88.90 89.05 88.52 88.72 2,542,155 -0.49(-0.55%)
Jan 06, 2017 88.90 89.41 88.53 89.21 2,285,721 +0.18(+0.20%)
Jan 05, 2017 88.90 89.66 88.79 89.03 2,401,088 +0.05(+0.05%)
Jan 04, 2017 89.13 89.56 88.87 88.99 2,368,322 +0.02(+0.03%)
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.