Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 88.64 88.64 88.64 0 -0.26(-0.30%)
Dec 29, 2016 89.10 89.31 88.56 88.91 1,826,517 -0.17(-0.19%)
Dec 28, 2016 89.83 89.91 89.02 89.08 1,993,895 -0.72(-0.80%)
Dec 27, 2016 89.93 90.30 89.75 89.80 1,281,276 +0.12(+0.14%)
Dec 23, 2016 89.67 89.67 89.67 0 -0.26(-0.28%)
Dec 22, 2016 90.19 90.27 89.53 89.93 2,547,307 +0.15(+0.17%)
Dec 21, 2016 90.50 90.79 89.71 89.77 3,916,471 -1.10(-1.21%)
Dec 20, 2016 90.62 91.06 90.55 90.87 2,682,747 +0.42(+0.46%)
Dec 19, 2016 89.90 90.70 89.74 90.45 2,858,030 +0.90(+1.01%)
Dec 16, 2016 90.76 90.88 88.99 89.55 7,169,029 -1.14(-1.25%)
Dec 15, 2016 90.63 91.15 90.04 90.68 3,938,943 +0.02(+0.02%)
Dec 14, 2016 92.67 92.72 90.41 90.67 6,445,504 -2.24(-2.41%)
Dec 13, 2016 93.04 93.12 92.29 92.91 3,975,735 +0.02(+0.02%)
Dec 12, 2016 92.33 93.13 92.27 92.89 3,569,756 +0.41(+0.44%)
Dec 09, 2016 91.95 92.63 91.58 92.48 4,134,827 +0.48(+0.52%)
Dec 08, 2016 92.01 92.23 91.36 92.00 2,790,621 +0.28(+0.30%)
Dec 07, 2016 89.90 91.85 89.90 91.72 3,283,879 +1.61(+1.78%)
Dec 06, 2016 90.08 90.25 89.72 90.11 2,270,244 -0.02(-0.02%)
Dec 05, 2016 90.40 90.43 89.97 90.13 2,987,510 +0.16(+0.18%)
Dec 02, 2016 90.23 90.48 89.70 89.97 2,701,253 -0.06(-0.07%)
Dec 01, 2016 89.73 90.28 89.63 90.03 3,213,833 +0.39(+0.44%)
Nov 30, 2016 90.05 90.44 89.63 89.63 4,337,083 -0.28(-0.31%)
Nov 29, 2016 89.65 90.07 89.52 89.91 3,585,455 +0.46(+0.51%)
Nov 28, 2016 89.90 90.06 89.27 89.46 3,431,702 -0.44(-0.49%)
Nov 25, 2016 89.53 90.00 89.52 89.90 1,393,567 +0.45(+0.50%)
Nov 23, 2016 89.45 89.45 89.45 0 +0.81(+0.92%)
Nov 22, 2016 88.88 88.92 88.46 88.64 2,570,159 -0.05(-0.06%)
Nov 21, 2016 88.22 88.71 87.85 88.69 2,512,190 +0.47(+0.53%)
Nov 18, 2016 87.94 88.39 87.57 88.22 2,576,769 +0.46(+0.53%)
Nov 17, 2016 87.31 87.81 87.00 87.75 2,096,796 +0.53(+0.60%)
Nov 16, 2016 87.51 87.68 86.88 87.23 2,971,645 -0.29(-0.33%)
Nov 15, 2016 87.39 87.63 86.71 87.51 4,773,213 +0.21(+0.24%)
Nov 14, 2016 88.54 88.73 87.25 87.31 4,392,929 -1.02(-1.16%)
Nov 11, 2016 87.48 88.39 87.38 88.33 3,999,610 +0.71(+0.81%)
Nov 10, 2016 87.31 88.23 87.24 87.62 5,861,904 +0.47(+0.54%)
Nov 09, 2016 85.31 87.14 85.24 87.14 8,720,996 +1.12(+1.30%)
Nov 08, 2016 84.16 86.67 84.09 86.02 7,598,192 +1.71(+2.03%)
Nov 07, 2016 82.90 84.31 82.90 84.31 4,708,459 +2.20(+2.67%)
Nov 04, 2016 82.46 82.96 82.08 82.11 3,333,019 -0.41(-0.50%)
Nov 03, 2016 82.33 83.06 81.91 82.53 2,924,392 +0.45(+0.54%)
Nov 02, 2016 82.10 82.48 81.85 82.08 3,345,515 +0.05(+0.06%)
Nov 01, 2016 82.94 82.95 81.52 82.04 3,785,796 -0.71(-0.85%)
Oct 31, 2016 82.99 83.08 82.57 82.74 3,032,743 +0.05(+0.06%)
Oct 28, 2016 83.16 83.28 82.15 82.70 3,122,305 -0.29(-0.35%)
Oct 27, 2016 83.89 83.89 81.29 82.99 4,599,870 -0.41(-0.49%)
Oct 26, 2016 82.62 83.73 82.61 83.40 4,309,885 +0.59(+0.71%)
Oct 25, 2016 83.24 83.49 82.76 82.81 2,920,491 -0.47(-0.56%)
Oct 24, 2016 82.79 83.33 82.74 83.27 2,355,066 +0.99(+1.20%)
Oct 21, 2016 81.96 82.33 81.69 82.28 3,667,845 -0.18(-0.22%)
Oct 20, 2016 82.86 82.86 82.31 82.47 2,534,464 -0.50(-0.60%)
Oct 19, 2016 83.10 83.34 82.77 82.97 2,593,492 -0.06(-0.07%)
Oct 18, 2016 83.27 83.67 82.97 83.03 2,203,940 +0.08(+0.09%)
Oct 17, 2016 83.17 83.52 82.86 82.95 2,292,000 -0.30(-0.36%)
Oct 14, 2016 83.47 83.74 83.24 83.25 2,039,433 +0.09(+0.11%)
Oct 13, 2016 83.07 83.48 82.44 83.16 2,721,102 -0.34(-0.40%)
Oct 12, 2016 83.72 83.74 83.27 83.50 1,932,791 +0.03(+0.04%)
Oct 11, 2016 83.62 84.03 83.16 83.47 2,532,281 -0.27(-0.32%)
Oct 10, 2016 83.91 84.16 83.67 83.73 1,703,072 +0.19(+0.23%)
Oct 07, 2016 83.73 83.97 83.30 83.54 1,879,256 -0.25(-0.29%)
Oct 06, 2016 83.63 84.05 83.43 83.79 2,424,728 -0.03(-0.04%)
Oct 05, 2016 83.33 84.08 83.23 83.82 3,931,835 +0.49(+0.59%)
Oct 04, 2016 83.84 84.01 83.10 83.33 2,268,707 -0.51(-0.60%)
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.