Skip to main content

United Parcel Service (NY: UPS )

152.59 +0.90 (+0.59%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 86.20 86.44 84.68 84.98 3,935,060 -1.08(-1.26%)
Apr 27, 2017 85.25 86.42 83.50 86.07 5,908,679 +0.96(+1.12%)
Apr 26, 2017 84.80 85.88 84.58 85.11 5,773,203 +0.21(+0.24%)
Apr 25, 2017 84.69 85.27 84.68 84.90 3,320,727 +0.31(+0.36%)
Apr 24, 2017 84.42 84.80 84.05 84.60 3,087,303 +0.95(+1.13%)
Apr 21, 2017 83.60 83.93 83.39 83.65 3,844,778 +0.19(+0.23%)
Apr 20, 2017 82.84 83.62 82.70 83.46 3,066,066 +0.85(+1.02%)
Apr 19, 2017 82.71 83.11 82.51 82.61 2,588,517 +0.28(+0.35%)
Apr 18, 2017 82.66 82.83 81.90 82.33 3,846,842 -0.61(-0.73%)
Apr 17, 2017 82.29 82.93 82.18 82.93 2,179,779 +0.89(+1.09%)
Apr 13, 2017 82.39 82.69 82.01 82.04 3,592,347 -0.39(-0.47%)
Apr 12, 2017 83.08 83.31 82.39 82.43 3,838,180 -1.20(-1.44%)
Apr 11, 2017 83.95 83.95 83.22 83.63 3,830,636 -0.53(-0.63%)
Apr 10, 2017 83.39 84.52 83.33 84.16 4,663,034 +1.13(+1.36%)
Apr 07, 2017 84.07 84.30 82.97 83.03 4,061,833 -1.33(-1.57%)
Apr 06, 2017 84.44 84.57 84.23 84.36 3,571,662 -0.06(-0.07%)
Apr 05, 2017 84.57 85.24 84.26 84.41 3,316,568 +0.09(+0.10%)
Apr 04, 2017 84.07 84.38 83.59 84.33 2,704,421 +0.18(+0.22%)
Apr 03, 2017 85.14 85.20 83.89 84.14 3,345,700 -0.71(-0.84%)
Mar 31, 2017 84.21 85.17 84.21 84.86 3,133,539 +0.51(+0.60%)
Mar 30, 2017 83.68 84.49 83.31 84.35 2,176,979 +0.50(+0.59%)
Mar 29, 2017 83.55 84.11 83.40 83.85 2,389,006 -0.13(-0.15%)
Mar 28, 2017 82.82 84.24 82.64 83.98 4,035,564 +1.12(+1.35%)
Mar 27, 2017 82.63 83.02 82.05 82.86 2,716,698 -0.21(-0.26%)
Mar 24, 2017 83.58 83.70 82.88 83.08 3,195,203 -0.47(-0.57%)
Mar 23, 2017 84.25 84.53 83.33 83.55 3,052,769 -0.69(-0.82%)
Mar 22, 2017 84.59 84.75 83.73 84.24 2,885,798 +0.01(+0.01%)
Mar 21, 2017 85.02 85.52 84.12 84.23 3,905,009 -0.48(-0.57%)
Mar 20, 2017 85.45 85.57 84.56 84.71 2,997,958 -0.81(-0.95%)
Mar 17, 2017 85.34 86.18 85.13 85.53 5,579,116 +0.28(+0.32%)
Mar 16, 2017 85.25 85.35 84.85 85.25 3,046,602 +0.05(+0.06%)
Mar 15, 2017 84.85 85.64 84.50 85.20 4,114,368 +0.72(+0.85%)
Mar 14, 2017 84.77 84.95 84.18 84.48 3,475,961 -0.52(-0.61%)
Mar 13, 2017 84.25 85.01 84.07 85.01 3,343,933 +0.60(+0.71%)
Mar 10, 2017 84.04 84.50 83.63 84.41 3,739,283 +0.66(+0.78%)
Mar 09, 2017 83.93 84.02 83.53 83.75 2,909,641 +0.13(+0.16%)
Mar 08, 2017 83.54 83.92 83.23 83.61 2,870,303 +0.07(+0.09%)
Mar 07, 2017 83.83 84.14 83.44 83.54 2,764,746 -0.36(-0.43%)
Mar 06, 2017 83.45 84.12 83.22 83.91 3,138,299 +0.13(+0.16%)
Mar 03, 2017 83.93 84.30 83.63 83.77 3,455,176 -0.02(-0.02%)
Mar 02, 2017 84.61 84.61 83.72 83.79 3,149,550 -0.73(-0.86%)
Mar 01, 2017 84.60 84.92 84.37 84.52 4,281,816 +0.88(+1.05%)
Feb 28, 2017 84.37 84.61 83.42 83.64 4,797,501 -0.77(-0.91%)
Feb 27, 2017 83.94 84.44 83.63 84.41 3,510,380 +0.43(+0.52%)
Feb 24, 2017 82.93 83.98 82.86 83.97 3,436,109 +0.86(+1.04%)
Feb 23, 2017 83.83 83.90 82.95 83.11 5,028,037 -0.42(-0.50%)
Feb 22, 2017 83.39 84.48 83.23 83.53 6,617,240 -1.66(-1.95%)
Feb 21, 2017 84.54 85.31 84.30 85.19 4,833,452 +0.65(+0.77%)
Feb 17, 2017 84.54 84.54 84.54 0 -0.25(-0.30%)
Feb 16, 2017 85.49 85.51 84.35 84.79 6,512,044 -0.77(-0.90%)
Feb 15, 2017 85.44 85.68 84.98 85.56 3,534,867 +0.02(+0.03%)
Feb 14, 2017 85.29 85.81 84.46 85.54 7,490,691 +0.38(+0.45%)
Feb 13, 2017 84.49 85.18 84.39 85.15 4,940,971 +0.91(+1.08%)
Feb 10, 2017 83.58 84.37 83.39 84.24 5,113,080 +0.69(+0.83%)
Feb 09, 2017 83.32 83.98 83.21 83.55 3,078,371 +0.24(+0.28%)
Feb 08, 2017 83.04 83.50 82.81 83.32 4,330,379 +0.37(+0.44%)
Feb 07, 2017 83.49 83.57 82.65 82.95 4,573,720 -0.29(-0.35%)
Feb 06, 2017 83.68 83.97 82.99 83.24 4,388,655 -0.70(-0.83%)
Feb 03, 2017 82.95 84.13 82.66 83.94 6,192,245 +1.45(+1.76%)
Feb 02, 2017 82.63 82.95 81.94 82.48 5,547,086 -0.20(-0.24%)
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.