Skip to main content

United Parcel Service (NY: UPS )

148.11 +0.78 (+0.53%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 87.73 87.73 85.27 85.63 16,255,792 -6.20(-6.75%)
Jan 30, 2017 92.52 92.52 91.28 91.83 3,707,653 -0.83(-0.90%)
Jan 27, 2017 91.80 92.74 91.48 92.66 2,911,116 +0.91(+0.99%)
Jan 26, 2017 91.78 92.08 91.44 91.75 2,289,466 -0.05(-0.05%)
Jan 25, 2017 91.20 91.90 90.92 91.79 2,606,367 +0.74(+0.81%)
Jan 24, 2017 89.92 91.22 89.57 91.06 2,749,274 +1.25(+1.39%)
Jan 23, 2017 90.22 90.26 89.56 89.81 2,153,265 -0.39(-0.43%)
Jan 20, 2017 89.79 90.23 89.70 90.20 3,024,223 +0.54(+0.60%)
Jan 19, 2017 90.21 90.35 89.45 89.66 2,355,181 -0.54(-0.60%)
Jan 18, 2017 89.74 90.59 89.46 90.20 2,600,835 +0.70(+0.78%)
Jan 17, 2017 89.20 89.53 88.99 89.50 3,153,964 -0.13(-0.15%)
Jan 13, 2017 89.64 89.64 89.64 0 +0.26(+0.29%)
Jan 12, 2017 89.61 89.61 88.90 89.38 2,443,204 -0.21(-0.24%)
Jan 11, 2017 89.17 89.82 89.17 89.59 2,934,768 +0.20(+0.23%)
Jan 10, 2017 89.94 90.08 88.99 89.39 3,679,990 -0.67(-0.74%)
Jan 09, 2017 90.23 90.38 89.84 90.05 2,504,652 -0.49(-0.55%)
Jan 06, 2017 90.23 90.75 89.86 90.55 2,252,001 +0.18(+0.20%)
Jan 05, 2017 90.23 91.00 90.11 90.37 2,365,666 +0.05(+0.05%)
Jan 04, 2017 90.47 90.90 90.20 90.32 2,333,383 +0.02(+0.03%)
Jan 03, 2017 90.64 91.07 89.95 90.30 3,046,921 +0.35(+0.38%)
Dec 30, 2016 89.95 89.95 89.95 0 -0.27(-0.30%)
Dec 29, 2016 90.41 90.62 89.86 90.22 1,799,984 -0.17(-0.19%)
Dec 28, 2016 91.16 91.24 90.33 90.39 1,964,930 -0.73(-0.80%)
Dec 27, 2016 91.25 91.63 91.07 91.12 1,262,664 +0.13(+0.14%)
Dec 23, 2016 90.99 90.99 90.99 0 -0.26(-0.28%)
Dec 22, 2016 91.52 91.60 90.85 91.25 2,510,303 +0.16(+0.17%)
Dec 21, 2016 91.83 92.13 91.03 91.10 3,859,579 -1.11(-1.21%)
Dec 20, 2016 91.95 92.41 91.89 92.21 2,643,776 +0.42(+0.46%)
Dec 19, 2016 91.22 92.04 91.06 91.79 2,816,513 +0.92(+1.01%)
Dec 16, 2016 92.10 92.22 90.30 90.87 7,064,888 -1.15(-1.25%)
Dec 15, 2016 91.97 92.49 91.36 92.02 3,881,724 +0.02(+0.02%)
Dec 14, 2016 94.04 94.09 91.75 92.01 6,351,874 -2.28(-2.41%)
Dec 13, 2016 94.41 94.49 93.65 94.28 3,917,982 +0.02(+0.02%)
Dec 12, 2016 93.69 94.50 93.63 94.26 3,517,900 +0.42(+0.44%)
Dec 09, 2016 93.30 93.99 92.93 93.84 4,074,762 +0.49(+0.52%)
Dec 08, 2016 93.37 93.59 92.70 93.36 2,750,083 +0.28(+0.30%)
Dec 07, 2016 91.23 93.21 91.23 93.07 3,236,176 +1.63(+1.78%)
Dec 06, 2016 91.41 91.58 91.04 91.44 2,237,266 -0.02(-0.02%)
Dec 05, 2016 91.73 91.76 91.30 91.46 2,944,112 +0.16(+0.18%)
Dec 02, 2016 91.56 91.81 91.02 91.29 2,662,014 -0.06(-0.07%)
Dec 01, 2016 91.05 91.61 90.95 91.35 3,167,147 +0.40(+0.44%)
Nov 30, 2016 91.38 91.77 90.95 90.95 4,274,080 -0.28(-0.31%)
Nov 29, 2016 90.97 91.40 90.84 91.24 3,533,371 +0.46(+0.51%)
Nov 28, 2016 91.22 91.39 90.59 90.77 3,381,852 -0.45(-0.49%)
Nov 25, 2016 90.85 91.32 90.84 91.22 1,373,323 +0.45(+0.50%)
Nov 23, 2016 90.77 90.77 90.77 0 +0.82(+0.92%)
Nov 22, 2016 90.19 90.23 89.76 89.94 2,532,823 -0.05(-0.06%)
Nov 21, 2016 89.52 90.02 89.15 90.00 2,475,697 +0.48(+0.53%)
Nov 18, 2016 89.24 89.69 88.86 89.52 2,539,337 +0.47(+0.53%)
Nov 17, 2016 88.60 89.10 88.28 89.05 2,066,337 +0.53(+0.60%)
Nov 16, 2016 88.80 88.97 88.16 88.51 2,928,477 -0.29(-0.33%)
Nov 15, 2016 88.68 88.92 87.99 88.80 4,703,875 +0.21(+0.24%)
Nov 14, 2016 89.85 90.04 88.54 88.59 4,329,115 -1.04(-1.16%)
Nov 11, 2016 88.77 89.69 88.66 89.63 3,941,510 +0.72(+0.81%)
Nov 10, 2016 88.59 89.53 88.52 88.91 5,776,751 +0.48(+0.54%)
Nov 09, 2016 86.57 88.43 86.50 88.43 8,594,311 +1.14(+1.30%)
Nov 08, 2016 85.40 87.95 85.33 87.29 7,487,816 +1.74(+2.03%)
Nov 07, 2016 84.12 85.55 84.12 85.55 4,640,061 +2.23(+2.67%)
Nov 04, 2016 83.67 84.19 83.29 83.32 3,284,602 -0.42(-0.50%)
Nov 03, 2016 83.54 84.28 83.12 83.75 2,881,910 +0.45(+0.54%)
Nov 02, 2016 83.31 83.70 83.06 83.29 3,296,916 +0.05(+0.06%)
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.