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 30, 2015 82.29 82.53 81.86 81.93 4,064,493 -0.36(-0.43%)
Oct 29, 2015 81.73 82.41 81.43 82.29 3,473,504 +0.67(+0.82%)
Oct 28, 2015 82.07 82.23 80.94 81.62 4,454,514 -0.37(-0.46%)
Oct 27, 2015 81.75 83.16 81.09 82.00 6,468,757 -2.45(-2.90%)
Oct 26, 2015 85.05 85.35 84.27 84.44 4,382,003 -0.49(-0.58%)
Oct 23, 2015 85.30 85.30 83.88 84.94 5,105,232 +0.29(+0.35%)
Oct 22, 2015 84.15 84.79 84.02 84.64 4,489,223 +0.93(+1.11%)
Oct 21, 2015 83.36 84.64 83.36 83.71 4,154,361 +0.56(+0.67%)
Oct 20, 2015 82.70 83.32 82.59 83.16 2,827,518 +0.24(+0.29%)
Oct 19, 2015 82.35 82.97 82.35 82.92 2,887,947 +0.25(+0.30%)
Oct 16, 2015 82.76 82.86 82.19 82.67 2,619,401 +0.12(+0.14%)
Oct 15, 2015 82.19 82.70 81.85 82.55 3,580,275 +0.75(+0.91%)
Oct 14, 2015 82.19 82.42 81.56 81.80 2,800,813 -0.35(-0.43%)
Oct 13, 2015 82.43 83.18 82.14 82.15 3,848,642 -0.88(-1.06%)
Oct 12, 2015 82.38 83.04 82.19 83.04 2,253,888 +0.58(+0.70%)
Oct 09, 2015 82.22 82.85 82.15 82.46 3,040,676 +0.24(+0.29%)
Oct 08, 2015 81.29 82.35 81.18 82.22 3,381,907 +0.91(+1.12%)
Oct 07, 2015 81.11 81.90 80.68 81.31 3,678,237 +0.64(+0.80%)
Oct 06, 2015 81.04 81.07 80.17 80.67 2,941,063 -0.08(-0.10%)
Oct 05, 2015 79.33 81.11 79.33 80.75 3,882,986 +1.71(+2.16%)
Oct 02, 2015 77.19 79.04 77.11 79.04 4,469,540 +0.64(+0.81%)
Oct 01, 2015 78.73 78.82 77.80 78.40 3,839,163 -0.09(-0.11%)
Sep 30, 2015 78.69 78.97 77.92 78.49 3,753,327 +0.44(+0.56%)
Sep 29, 2015 77.33 78.19 77.09 78.05 3,289,353 +0.69(+0.89%)
Sep 28, 2015 77.88 78.32 77.30 77.36 3,142,166 -1.19(-1.51%)
Sep 25, 2015 78.00 79.15 77.68 78.54 4,142,081 +1.00(+1.29%)
Sep 24, 2015 77.30 77.89 76.79 77.54 4,810,740 -0.06(-0.07%)
Sep 23, 2015 78.22 78.33 77.60 77.60 4,269,616 -0.75(-0.95%)
Sep 22, 2015 78.33 78.96 77.98 78.34 4,535,146 -0.91(-1.14%)
Sep 21, 2015 78.33 79.31 78.13 79.25 3,828,356 +1.06(+1.35%)
Sep 18, 2015 79.46 79.49 78.00 78.19 6,447,235 -1.83(-2.29%)
Sep 17, 2015 79.82 80.95 79.42 80.02 4,878,341 +0.43(+0.54%)
Sep 16, 2015 79.49 79.77 78.69 79.59 4,070,471 -0.35(-0.44%)
Sep 15, 2015 77.86 80.17 77.67 79.94 6,546,896 +2.79(+3.62%)
Sep 14, 2015 77.35 77.45 76.76 77.15 2,248,283 -0.14(-0.17%)
Sep 11, 2015 76.72 77.30 76.50 77.29 2,677,017 +0.29(+0.37%)
Sep 10, 2015 77.18 77.57 76.73 77.00 3,681,926 -0.18(-0.24%)
Sep 09, 2015 78.46 78.62 77.06 77.18 3,487,038 -0.70(-0.90%)
Sep 08, 2015 77.01 77.92 76.62 77.88 3,593,417 +2.09(+2.76%)
Sep 04, 2015 75.70 75.79 75.79 75.79 4,192,130 -1.17(-1.52%)
Sep 03, 2015 77.30 77.50 76.68 76.96 4,174,765 +0.05(+0.06%)
Sep 02, 2015 76.58 76.93 75.70 76.91 4,500,107 +1.20(+1.59%)
Sep 01, 2015 76.20 76.95 75.39 75.71 6,498,968 -1.95(-2.51%)
Aug 31, 2015 78.16 78.18 77.54 77.66 3,636,628 -0.79(-1.00%)
Aug 28, 2015 78.44 78.81 77.85 78.45 3,493,569 -0.41(-0.51%)
Aug 27, 2015 77.53 78.93 77.46 78.85 5,959,766 +2.00(+2.61%)
Aug 26, 2015 76.04 76.96 74.47 76.85 7,402,041 +1.73(+2.30%)
Aug 25, 2015 77.58 77.87 75.08 75.12 7,571,513 -0.84(-1.10%)
Aug 24, 2015 75.33 77.50 74.76 75.96 9,970,469 -2.89(-3.66%)
Aug 21, 2015 79.66 80.23 78.51 78.85 8,256,678 -1.52(-1.89%)
Aug 20, 2015 80.63 81.09 80.36 80.36 4,752,125 -1.00(-1.23%)
Aug 19, 2015 81.41 81.92 80.88 81.37 2,665,591 -0.36(-0.44%)
Aug 18, 2015 81.90 81.90 81.39 81.72 2,617,698 -0.11(-0.14%)
Aug 17, 2015 81.31 81.85 80.75 81.84 2,743,272 +0.14(+0.17%)
Aug 14, 2015 80.91 81.73 80.63 81.70 2,865,610 +0.71(+0.87%)
Aug 13, 2015 81.08 81.43 80.72 80.99 2,300,852 -0.20(-0.24%)
Aug 12, 2015 80.99 81.43 80.19 81.19 4,899,106 -0.13(-0.17%)
Aug 11, 2015 81.04 81.71 80.98 81.33 4,388,218 -0.35(-0.43%)
Aug 10, 2015 81.15 81.71 81.15 81.67 3,406,197 +1.02(+1.26%)
Aug 07, 2015 80.81 80.86 80.15 80.66 3,777,432 -0.23(-0.28%)
Aug 06, 2015 81.43 81.51 80.70 80.88 2,586,726 -0.40(-0.50%)
Aug 05, 2015 81.37 82.18 81.29 81.29 4,048,169 +0.24(+0.29%)
Aug 04, 2015 81.27 81.43 80.73 81.05 3,077,135 -0.09(-0.11%)
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.