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 (%)
Sep 30, 2016 84.79 85.55 84.64 85.21 3,783,838 +0.90(+1.06%)
Sep 29, 2016 85.21 85.35 84.31 84.31 3,173,675 -0.81(-0.95%)
Sep 28, 2016 85.52 85.54 84.66 85.12 3,532,864 -0.59(-0.69%)
Sep 27, 2016 84.82 85.89 84.55 85.72 3,164,045 +0.91(+1.07%)
Sep 26, 2016 85.00 85.15 84.64 84.80 3,029,872 -0.29(-0.34%)
Sep 23, 2016 85.34 85.65 85.09 85.09 2,119,669 -0.36(-0.42%)
Sep 22, 2016 85.72 86.27 85.33 85.45 3,457,213 +0.01(+0.01%)
Sep 21, 2016 85.05 85.63 84.67 85.44 3,770,052 +1.02(+1.21%)
Sep 20, 2016 83.83 84.71 83.83 84.42 4,161,351 +0.96(+1.15%)
Sep 19, 2016 83.50 83.93 83.33 83.46 2,783,468 +0.20(+0.24%)
Sep 16, 2016 83.08 83.53 82.72 83.26 4,644,151 -0.17(-0.21%)
Sep 15, 2016 83.08 83.62 82.91 83.43 2,762,214 +0.17(+0.21%)
Sep 14, 2016 82.65 83.64 82.65 83.26 2,509,530 +0.00(+0.00%)
Sep 13, 2016 83.95 83.97 83.00 83.26 3,880,568 -1.32(-1.56%)
Sep 12, 2016 83.64 84.85 83.46 84.58 3,488,820 +0.72(+0.85%)
Sep 09, 2016 84.49 84.93 83.85 83.86 4,535,166 -1.02(-1.20%)
Sep 08, 2016 85.11 85.29 84.88 84.88 3,240,482 -0.42(-0.49%)
Sep 07, 2016 85.23 85.44 84.95 85.30 1,947,995 -0.02(-0.02%)
Sep 06, 2016 85.33 85.34 84.74 85.32 2,296,836 -0.07(-0.08%)
Sep 02, 2016 85.93 85.39 85.39 85.39 2,464,548 +0.07(+0.08%)
Sep 01, 2016 85.33 85.71 85.04 85.32 3,515,448 +0.22(+0.26%)
Aug 31, 2016 84.98 85.25 84.68 85.10 2,916,890 -0.12(-0.15%)
Aug 30, 2016 85.16 85.38 84.96 85.23 1,745,928 +0.20(+0.24%)
Aug 29, 2016 85.12 85.22 84.86 85.02 2,470,037 +0.13(+0.16%)
Aug 26, 2016 85.10 85.57 84.61 84.89 2,467,831 -0.30(-0.35%)
Aug 25, 2016 85.47 85.47 84.94 85.19 2,367,953 -0.24(-0.28%)
Aug 24, 2016 85.29 85.53 84.98 85.43 3,560,346 +0.16(+0.18%)
Aug 23, 2016 85.58 85.90 85.24 85.27 2,759,385 -0.30(-0.36%)
Aug 22, 2016 86.00 86.00 85.45 85.58 2,645,748 -0.58(-0.67%)
Aug 19, 2016 86.04 86.29 85.77 86.15 2,070,647 +0.06(+0.07%)
Aug 18, 2016 85.73 86.11 85.69 86.09 2,353,052 +0.19(+0.23%)
Aug 17, 2016 85.56 85.95 85.34 85.90 1,980,091 +0.34(+0.39%)
Aug 16, 2016 85.19 85.69 85.19 85.56 1,626,427 -0.03(-0.04%)
Aug 15, 2016 85.74 86.29 85.56 85.59 1,987,714 -0.05(-0.05%)
Aug 12, 2016 85.69 85.76 85.41 85.64 2,182,579 -0.16(-0.19%)
Aug 11, 2016 85.06 85.90 85.06 85.80 3,601,513 +0.79(+0.93%)
Aug 10, 2016 84.81 85.11 84.63 85.01 1,962,736 +0.18(+0.21%)
Aug 09, 2016 84.39 85.11 84.33 84.83 2,314,089 +0.53(+0.63%)
Aug 08, 2016 84.40 84.65 83.99 84.30 2,632,896 +0.13(+0.16%)
Aug 05, 2016 83.61 84.26 83.51 84.17 3,118,811 +0.74(+0.88%)
Aug 04, 2016 83.86 84.33 83.39 83.43 2,838,383 -0.35(-0.42%)
Aug 03, 2016 83.09 83.84 83.09 83.78 3,018,048 +0.64(+0.77%)
Aug 02, 2016 83.49 83.66 82.72 83.14 3,154,170 -0.43(-0.51%)
Aug 01, 2016 83.67 83.99 83.27 83.57 3,663,909 -0.07(-0.08%)
Jul 29, 2016 82.78 83.90 81.98 83.64 5,162,177 -0.49(-0.58%)
Jul 28, 2016 83.77 84.34 83.72 84.12 5,790,861 -0.05(-0.06%)
Jul 27, 2016 85.19 85.48 84.07 84.18 6,157,278 -1.21(-1.42%)
Jul 26, 2016 85.30 85.44 84.97 85.39 1,815,337 +0.21(+0.25%)
Jul 25, 2016 85.26 85.43 85.04 85.18 1,710,791 -0.20(-0.24%)
Jul 22, 2016 84.93 85.47 84.77 85.38 2,601,074 +0.36(+0.43%)
Jul 21, 2016 85.39 85.49 84.78 85.02 1,571,709 -0.54(-0.63%)
Jul 20, 2016 85.65 85.84 85.36 85.56 1,718,814 -0.04(-0.05%)
Jul 19, 2016 85.57 85.72 85.32 85.60 1,850,706 -0.20(-0.23%)
Jul 18, 2016 85.90 86.17 85.59 85.80 2,539,069 -0.10(-0.12%)
Jul 15, 2016 86.50 86.50 85.66 85.90 2,947,523 -0.36(-0.42%)
Jul 14, 2016 86.17 86.52 85.87 86.27 3,249,998 +0.55(+0.64%)
Jul 13, 2016 85.36 85.80 85.09 85.72 2,316,639 +0.39(+0.45%)
Jul 12, 2016 85.49 85.68 85.01 85.33 3,063,745 +0.22(+0.25%)
Jul 11, 2016 84.40 85.35 84.39 85.11 2,894,323 +0.38(+0.45%)
Jul 08, 2016 83.91 84.99 83.44 84.73 3,161,149 +1.29(+1.55%)
Jul 07, 2016 83.32 83.72 83.19 83.44 3,029,344 +0.10(+0.12%)
Jul 06, 2016 83.80 83.94 82.54 83.34 4,223,273 -0.56(-0.67%)
Jul 05, 2016 83.71 83.95 83.20 83.91 3,648,878 +0.07(+0.08%)
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.