Skip to main content
You have permission to edit this article.
Edit

United Parcel Service (NY: UPS )

181.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 88.54 88.64 88.09 88.28 2,842,507 +0.05(+0.06%)
Oct 28, 2016 88.72 88.85 87.65 88.23 2,926,451 -0.31(-0.35%)
Oct 27, 2016 89.50 89.50 86.73 88.54 4,311,332 -0.43(-0.49%)
Oct 26, 2016 88.15 89.33 88.14 88.98 4,039,537 +0.63(+0.71%)
Oct 25, 2016 88.81 89.08 88.30 88.35 2,737,296 -0.50(-0.56%)
Oct 24, 2016 88.33 88.90 88.27 88.85 2,207,338 +1.06(+1.20%)
Oct 21, 2016 87.45 87.84 87.16 87.79 3,437,770 -0.20(-0.22%)
Oct 20, 2016 88.40 88.40 87.81 87.99 2,375,483 -0.53(-0.60%)
Oct 19, 2016 88.67 88.91 88.31 88.52 2,430,809 -0.07(-0.07%)
Oct 18, 2016 88.85 89.27 88.52 88.58 2,065,692 +0.08(+0.09%)
Oct 17, 2016 88.73 89.11 88.40 88.50 2,148,229 -0.32(-0.36%)
Oct 14, 2016 89.06 89.35 88.81 88.82 1,911,504 +0.10(+0.11%)
Oct 13, 2016 88.63 89.07 87.95 88.72 2,550,414 -0.36(-0.40%)
Oct 12, 2016 89.32 89.35 88.84 89.08 1,811,552 +0.03(+0.04%)
Oct 11, 2016 89.22 89.65 88.72 89.05 2,373,438 -0.29(-0.32%)
Oct 10, 2016 89.53 89.80 89.26 89.34 1,596,242 +0.20(+0.23%)
Oct 07, 2016 89.33 89.59 88.87 89.13 1,761,375 -0.26(-0.29%)
Oct 06, 2016 89.22 89.67 89.01 89.40 2,272,631 -0.03(-0.04%)
Oct 05, 2016 88.90 89.71 88.80 89.43 3,685,201 +0.52(+0.59%)
Oct 04, 2016 89.45 89.63 88.66 88.90 2,126,396 -0.54(-0.60%)
Oct 03, 2016 89.59 89.59 88.73 89.44 1,764,215 -0.15(-0.16%)
Sep 30, 2016 89.15 89.94 88.99 89.59 3,598,764 +0.94(+1.06%)
Sep 29, 2016 89.59 89.74 88.64 88.65 3,018,446 -0.85(-0.95%)
Sep 28, 2016 89.92 89.94 89.02 89.50 3,360,066 -0.62(-0.69%)
Sep 27, 2016 89.18 90.30 88.90 90.12 3,009,287 +0.96(+1.07%)
Sep 26, 2016 89.37 89.53 88.99 89.17 2,881,676 -0.30(-0.34%)
Sep 23, 2016 89.73 90.06 89.46 89.47 2,015,993 -0.38(-0.42%)
Sep 22, 2016 90.13 90.70 89.71 89.85 3,288,115 +0.01(+0.01%)
Sep 21, 2016 89.43 90.03 89.03 89.84 3,585,653 +1.07(+1.21%)
Sep 20, 2016 88.14 89.07 88.14 88.76 3,957,813 +1.01(+1.15%)
Sep 19, 2016 87.79 88.24 87.62 87.76 2,647,325 +0.21(+0.24%)
Sep 16, 2016 87.35 87.82 86.97 87.54 4,416,999 -0.18(-0.21%)
Sep 15, 2016 87.36 87.92 87.18 87.72 2,627,109 +0.18(+0.21%)
Sep 14, 2016 86.90 87.94 86.90 87.54 2,386,785 +0.00(+0.00%)
Sep 13, 2016 88.26 88.29 87.27 87.54 3,690,763 -1.38(-1.56%)
Sep 12, 2016 87.95 89.22 87.75 88.93 3,318,176 +0.75(+0.85%)
Sep 09, 2016 88.84 89.30 88.16 88.17 4,313,344 -1.07(-1.20%)
Sep 08, 2016 89.49 89.67 89.25 89.25 3,081,985 -0.44(-0.49%)
Sep 07, 2016 89.61 89.84 89.32 89.69 1,852,716 -0.02(-0.02%)
Sep 06, 2016 89.72 89.73 89.10 89.71 2,184,494 -0.07(-0.08%)
Sep 02, 2016 90.35 89.78 89.78 89.78 2,344,003 +0.07(+0.08%)
Sep 01, 2016 89.71 90.12 89.41 89.71 3,343,502 +0.23(+0.26%)
Aug 31, 2016 89.35 89.63 89.03 89.48 2,774,220 -0.13(-0.15%)
Aug 30, 2016 89.53 89.77 89.33 89.61 1,660,532 +0.21(+0.24%)
Aug 29, 2016 89.50 89.60 89.22 89.40 2,349,224 +0.14(+0.16%)
Aug 26, 2016 89.48 89.97 88.96 89.26 2,347,125 -0.31(-0.35%)
Aug 25, 2016 89.86 89.86 89.31 89.57 2,252,132 -0.25(-0.28%)
Aug 24, 2016 89.67 89.93 89.35 89.82 3,386,204 +0.16(+0.18%)
Aug 23, 2016 89.98 90.31 89.62 89.66 2,624,419 -0.32(-0.36%)
Aug 22, 2016 90.43 90.43 89.85 89.98 2,516,341 -0.61(-0.67%)
Aug 19, 2016 90.46 90.72 90.18 90.58 1,969,369 +0.07(+0.07%)
Aug 18, 2016 90.14 90.54 90.09 90.52 2,237,961 +0.20(+0.23%)
Aug 17, 2016 89.96 90.37 89.73 90.31 1,883,241 +0.35(+0.39%)
Aug 16, 2016 89.58 90.09 89.58 89.96 1,546,876 -0.03(-0.04%)
Aug 15, 2016 90.15 90.73 89.96 89.99 1,890,492 -0.05(-0.05%)
Aug 12, 2016 90.09 90.17 89.81 90.04 2,075,826 -0.17(-0.19%)
Aug 11, 2016 89.43 90.32 89.43 90.21 3,425,358 +0.83(+0.93%)
Aug 10, 2016 89.17 89.48 88.98 89.38 1,866,736 +0.19(+0.21%)
Aug 09, 2016 88.73 89.48 88.67 89.20 2,200,904 +0.56(+0.63%)
Aug 08, 2016 88.74 89.00 88.31 88.64 2,504,118 +0.14(+0.16%)
Aug 05, 2016 87.91 88.60 87.81 88.50 2,966,266 +0.77(+0.88%)
Aug 04, 2016 88.17 88.67 87.68 87.73 2,699,555 -0.37(-0.42%)
Aug 03, 2016 87.37 88.16 87.37 88.09 2,870,432 +0.68(+0.77%)
Aug 02, 2016 87.78 87.96 86.98 87.42 2,999,896 -0.45(-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.