Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 69.81 71.04 69.81 71.01 6,852,595 +1.68(+2.42%)
Jan 28, 2016 69.31 69.80 68.77 69.33 3,001,158 +0.10(+0.14%)
Jan 27, 2016 69.34 70.20 68.85 69.23 4,375,439 -0.05(-0.07%)
Jan 26, 2016 68.51 69.58 68.48 69.28 3,028,960 +1.15(+1.69%)
Jan 25, 2016 68.55 68.77 67.93 68.13 2,716,700 -0.37(-0.53%)
Jan 22, 2016 68.78 69.09 68.04 68.49 3,761,719 +0.63(+0.93%)
Jan 21, 2016 67.66 68.71 66.98 67.86 4,551,005 +0.28(+0.42%)
Jan 20, 2016 67.85 68.11 66.51 67.58 6,348,658 -1.26(-1.83%)
Jan 19, 2016 69.21 69.67 68.25 68.84 4,936,104 +0.24(+0.34%)
Jan 15, 2016 68.24 68.60 68.60 68.60 7,165,818 -0.85(-1.22%)
Jan 14, 2016 69.19 70.01 68.26 69.45 5,252,612 +0.41(+0.60%)
Jan 13, 2016 71.10 71.44 68.65 69.03 5,610,428 -1.82(-2.57%)
Jan 12, 2016 69.83 70.93 69.83 70.85 5,822,294 +1.02(+1.46%)
Jan 11, 2016 69.93 70.05 69.11 69.83 4,572,863 +0.21(+0.30%)
Jan 08, 2016 70.73 70.85 69.49 69.63 5,172,833 -0.92(-1.31%)
Jan 07, 2016 70.87 71.59 70.30 70.55 4,975,406 -1.39(-1.93%)
Jan 06, 2016 72.29 72.79 71.69 71.94 3,206,556 -1.04(-1.42%)
Jan 05, 2016 72.26 73.22 72.01 72.97 3,721,137 +0.72(+0.99%)
Jan 04, 2016 72.64 72.68 71.66 72.26 4,896,850 -1.06(-1.44%)
Dec 31, 2015 73.83 73.32 73.32 73.32 2,859,502 -0.66(-0.89%)
Dec 30, 2015 74.28 74.44 73.93 73.97 2,267,215 -0.48(-0.64%)
Dec 29, 2015 74.14 74.56 74.02 74.45 2,216,220 +0.55(+0.74%)
Dec 28, 2015 74.02 74.11 73.37 73.90 2,985,512 -0.26(-0.35%)
Dec 24, 2015 73.89 74.16 74.16 74.16 1,965,661 +0.08(+0.10%)
Dec 23, 2015 74.27 74.43 73.81 74.09 6,316,143 -0.58(-0.78%)
Dec 22, 2015 74.32 74.89 73.61 74.66 3,227,033 +0.85(+1.15%)
Dec 21, 2015 75.05 75.27 73.40 73.82 4,345,864 -0.85(-1.13%)
Dec 18, 2015 75.37 75.49 73.83 74.66 9,257,954 -1.52(-2.00%)
Dec 17, 2015 78.02 78.06 76.17 76.19 6,289,077 -0.39(-0.51%)
Dec 16, 2015 75.88 76.84 75.56 76.58 4,563,190 +1.23(+1.63%)
Dec 15, 2015 75.08 75.86 74.76 75.35 4,507,502 +0.78(+1.05%)
Dec 14, 2015 74.25 74.60 73.00 74.57 5,422,764 +0.31(+0.42%)
Dec 11, 2015 75.27 75.43 74.10 74.25 7,542,598 -2.28(-2.98%)
Dec 10, 2015 76.61 77.26 76.47 76.53 4,243,007 -0.01(-0.01%)
Dec 09, 2015 77.04 77.67 76.26 76.54 4,093,626 -0.53(-0.69%)
Dec 08, 2015 77.49 77.70 76.80 77.07 4,478,257 -0.98(-1.26%)
Dec 07, 2015 78.47 78.67 77.65 78.05 3,309,567 -0.62(-0.78%)
Dec 04, 2015 78.05 78.77 77.87 78.67 4,673,889 +0.74(+0.95%)
Dec 03, 2015 78.81 79.03 77.64 77.93 5,155,522 -0.77(-0.98%)
Dec 02, 2015 79.03 79.18 78.50 78.70 4,695,029 -0.82(-1.03%)
Dec 01, 2015 78.82 79.62 78.59 79.53 4,494,454 +1.04(+1.33%)
Nov 30, 2015 79.27 79.54 78.47 78.48 5,245,619 -0.89(-1.12%)
Nov 27, 2015 79.08 79.55 79.01 79.37 1,252,242 +0.53(+0.67%)
Nov 25, 2015 78.75 78.85 78.85 78.85 1,778,099 +0.07(+0.09%)
Nov 24, 2015 78.53 79.04 78.22 78.78 2,044,554 -0.14(-0.18%)
Nov 23, 2015 79.33 79.69 78.68 78.92 3,006,175 -0.39(-0.49%)
Nov 20, 2015 79.68 80.00 79.19 79.31 3,473,985 +0.00(+0.00%)
Nov 19, 2015 79.24 79.76 78.96 79.31 2,038,035 +0.32(+0.41%)
Nov 18, 2015 78.64 79.13 78.18 78.99 2,810,961 +0.41(+0.52%)
Nov 17, 2015 78.74 79.42 78.34 78.58 2,754,114 +0.00(+0.00%)
Nov 16, 2015 77.49 78.61 77.44 78.58 2,916,235 +1.04(+1.34%)
Nov 13, 2015 78.58 78.58 77.28 77.54 4,087,756 -0.62(-0.80%)
Nov 12, 2015 78.85 78.97 78.05 78.17 4,326,289 -1.12(-1.41%)
Nov 11, 2015 79.13 79.72 78.65 79.29 3,420,496 +0.35(+0.44%)
Nov 10, 2015 78.67 79.38 78.37 78.94 2,840,245 +0.25(+0.32%)
Nov 09, 2015 79.06 79.27 78.31 78.69 4,516,163 -0.74(-0.93%)
Nov 06, 2015 78.51 79.46 78.21 79.43 3,803,581 +0.58(+0.73%)
Nov 05, 2015 78.77 79.18 78.46 78.86 3,358,451 +0.17(+0.22%)
Nov 04, 2015 79.17 79.26 78.47 78.68 3,723,847 -0.36(-0.46%)
Nov 03, 2015 78.90 79.46 78.48 79.05 3,682,279 -0.07(-0.09%)
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.