Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 80.00 80.19 79.58 79.78 4,135,150 +0.09(+0.11%)
May 27, 2016 79.56 79.69 79.69 79.69 2,568,530 +0.41(+0.52%)
May 26, 2016 79.36 79.55 79.09 79.28 2,371,868 +0.12(+0.15%)
May 25, 2016 79.05 79.45 79.05 79.17 2,132,765 +0.25(+0.31%)
May 24, 2016 78.55 79.21 78.53 78.92 3,158,978 +0.69(+0.88%)
May 23, 2016 78.76 78.78 78.17 78.23 3,311,313 -0.33(-0.41%)
May 20, 2016 78.65 79.24 78.42 78.56 3,769,327 +0.17(+0.22%)
May 19, 2016 77.97 78.83 77.74 78.39 3,199,123 -0.01(-0.01%)
May 18, 2016 78.04 78.80 77.43 78.39 4,451,093 +0.16(+0.21%)
May 17, 2016 78.61 79.21 77.94 78.23 3,185,389 -0.43(-0.55%)
May 16, 2016 78.02 78.90 77.91 78.66 2,731,583 +0.77(+0.98%)
May 13, 2016 78.68 79.00 77.49 77.90 3,667,948 -0.87(-1.11%)
May 12, 2016 79.03 79.22 77.94 78.77 4,382,853 +0.09(+0.12%)
May 11, 2016 79.74 79.92 78.68 78.68 3,446,107 -0.92(-1.16%)
May 10, 2016 78.86 79.62 78.86 79.60 3,055,181 +0.74(+0.93%)
May 09, 2016 78.55 79.01 78.33 78.86 3,224,285 +0.45(+0.57%)
May 06, 2016 78.63 78.84 77.29 78.42 4,763,812 -0.02(-0.03%)
May 05, 2016 79.33 79.43 78.33 78.44 5,137,397 -0.75(-0.94%)
May 04, 2016 79.59 79.87 79.10 79.19 3,287,556 -0.98(-1.22%)
May 03, 2016 80.01 80.31 79.22 80.16 2,828,133 -0.29(-0.36%)
May 02, 2016 80.88 81.10 80.31 80.45 3,783,027 -0.24(-0.30%)
Apr 29, 2016 80.35 80.98 80.15 80.69 3,277,087 +0.12(+0.15%)
Apr 28, 2016 80.71 81.82 79.92 80.57 5,481,621 -1.19(-1.46%)
Apr 27, 2016 81.62 82.04 80.98 81.76 3,739,613 +0.18(+0.22%)
Apr 26, 2016 80.89 81.67 80.88 81.58 2,886,457 +0.89(+1.10%)
Apr 25, 2016 80.71 80.88 80.19 80.69 2,255,168 -0.35(-0.43%)
Apr 22, 2016 80.94 81.41 80.78 81.04 2,820,943 +0.41(+0.50%)
Apr 21, 2016 81.25 81.46 80.58 80.63 2,848,189 -0.91(-1.11%)
Apr 20, 2016 82.13 82.33 81.51 81.54 2,542,812 -0.51(-0.63%)
Apr 19, 2016 81.61 82.18 81.54 82.05 2,646,221 +0.51(+0.62%)
Apr 18, 2016 81.03 81.61 80.70 81.54 1,736,250 +0.49(+0.61%)
Apr 15, 2016 80.85 81.39 80.74 81.05 3,474,605 +0.35(+0.44%)
Apr 14, 2016 81.11 81.39 80.48 80.70 2,724,107 -0.35(-0.44%)
Apr 13, 2016 81.08 81.53 81.00 81.05 2,605,388 +0.24(+0.29%)
Apr 12, 2016 79.92 81.12 79.87 80.81 3,327,798 +1.05(+1.32%)
Apr 11, 2016 80.34 80.88 79.72 79.76 2,503,358 -0.35(-0.43%)
Apr 08, 2016 80.24 80.88 79.90 80.11 2,259,367 +0.25(+0.31%)
Apr 07, 2016 79.78 80.21 79.42 79.86 2,744,493 -0.52(-0.65%)
Apr 06, 2016 79.88 80.51 79.46 80.38 3,139,566 +0.58(+0.72%)
Apr 05, 2016 80.18 80.43 79.67 79.81 2,837,001 -0.74(-0.92%)
Apr 04, 2016 80.67 81.21 80.37 80.55 3,641,025 -0.05(-0.07%)
Apr 01, 2016 80.58 80.88 80.18 80.60 3,599,607 -0.40(-0.49%)
Mar 31, 2016 81.14 81.33 80.84 81.00 4,302,073 -0.20(-0.25%)
Mar 30, 2016 81.68 81.88 81.15 81.20 2,965,980 -0.28(-0.35%)
Mar 29, 2016 80.58 81.64 80.35 81.48 2,589,127 +0.80(+0.99%)
Mar 28, 2016 80.93 81.08 80.55 80.68 2,514,247 -0.28(-0.35%)
Mar 24, 2016 80.12 80.97 80.97 80.97 2,599,955 +0.42(+0.52%)
Mar 23, 2016 80.44 80.80 80.30 80.55 2,878,173 +0.02(+0.02%)
Mar 22, 2016 80.22 80.88 80.11 80.53 3,232,612 -0.22(-0.28%)
Mar 21, 2016 80.35 81.00 80.20 80.75 3,632,398 +0.12(+0.15%)
Mar 18, 2016 79.79 80.95 79.74 80.63 6,463,390 +0.95(+1.20%)
Mar 17, 2016 79.20 80.16 78.79 79.68 6,043,473 +1.60(+2.05%)
Mar 16, 2016 77.72 78.43 77.33 78.08 2,932,304 +0.19(+0.25%)
Mar 15, 2016 77.54 77.98 77.25 77.89 2,339,057 +0.10(+0.13%)
Mar 14, 2016 77.23 78.03 77.17 77.79 2,730,678 +0.36(+0.47%)
Mar 11, 2016 76.93 77.64 76.93 77.43 3,014,564 +0.73(+0.95%)
Mar 10, 2016 76.84 76.84 75.91 76.70 3,197,021 +0.24(+0.31%)
Mar 09, 2016 76.41 76.91 75.94 76.46 4,482,999 -0.81(-1.05%)
Mar 08, 2016 77.21 78.06 77.08 77.27 3,886,567 -0.52(-0.67%)
Mar 07, 2016 76.77 77.85 76.62 77.80 4,361,684 +0.69(+0.90%)
Mar 04, 2016 76.45 77.17 76.42 77.10 4,934,650 +0.60(+0.78%)
Mar 03, 2016 75.60 76.62 75.53 76.51 3,308,910 +0.65(+0.86%)
Mar 02, 2016 75.33 76.00 75.32 75.85 3,390,972 +0.31(+0.42%)
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.