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 (%)
Dec 29, 2017 96.37 96.37 96.37 0 +0.08(+0.08%)
Dec 28, 2017 96.65 96.70 95.86 96.29 1,690,275 -0.02(-0.03%)
Dec 27, 2017 95.60 96.36 95.48 96.32 1,864,030 +0.66(+0.69%)
Dec 26, 2017 96.20 96.32 95.52 95.65 1,610,211 -0.31(-0.32%)
Dec 22, 2017 96.25 96.25 95.61 95.96 2,390,375 +0.05(+0.05%)
Dec 21, 2017 96.13 96.13 95.04 95.91 4,165,993 +0.20(+0.21%)
Dec 20, 2017 97.61 97.65 95.62 95.71 4,227,959 -0.54(-0.56%)
Dec 19, 2017 96.38 96.64 95.89 96.25 2,586,639 +0.15(+0.16%)
Dec 18, 2017 96.07 97.00 95.94 96.10 3,190,961 +0.66(+0.69%)
Dec 15, 2017 95.00 95.93 94.88 95.44 6,178,219 +0.94(+0.99%)
Dec 14, 2017 95.72 95.72 94.09 94.50 3,471,343 -1.26(-1.32%)
Dec 13, 2017 95.83 96.52 95.48 95.77 3,153,966 +0.19(+0.20%)
Dec 12, 2017 95.57 96.15 95.13 95.57 3,141,519 +0.09(+0.09%)
Dec 11, 2017 95.51 96.58 95.09 95.48 3,397,261 -1.22(-1.26%)
Dec 08, 2017 96.70 97.17 95.35 96.70 3,746,634 -0.14(-0.14%)
Dec 07, 2017 95.73 97.08 95.32 96.84 4,055,197 +1.16(+1.22%)
Dec 06, 2017 95.80 97.02 95.42 95.68 4,127,855 -1.68(-1.73%)
Dec 05, 2017 100.16 100.26 97.29 97.36 4,562,544 -2.71(-2.71%)
Dec 04, 2017 98.76 101.23 98.76 100.07 5,606,839 +2.76(+2.83%)
Dec 01, 2017 98.59 98.59 96.92 97.31 3,884,496 -0.92(-0.94%)
Nov 30, 2017 96.28 98.68 96.27 98.23 6,814,309 +1.95(+2.02%)
Nov 29, 2017 95.72 96.45 93.40 96.28 5,096,264 +3.11(+3.34%)
Nov 28, 2017 93.11 93.36 92.52 93.17 2,504,282 +0.53(+0.57%)
Nov 27, 2017 91.74 92.74 91.70 92.64 3,783,840 +1.13(+1.24%)
Nov 24, 2017 92.21 92.36 91.37 91.51 1,102,467 -0.51(-0.55%)
Nov 22, 2017 92.15 92.36 91.88 92.02 2,282,530 -0.12(-0.13%)
Nov 21, 2017 91.44 92.32 91.24 92.14 2,723,214 +0.58(+0.64%)
Nov 20, 2017 91.54 91.81 91.25 91.56 3,475,507 +0.21(+0.23%)
Nov 17, 2017 91.67 91.80 91.04 91.35 2,664,748 -0.61(-0.67%)
Nov 16, 2017 91.96 92.38 91.38 91.96 3,113,439 +0.66(+0.72%)
Nov 15, 2017 92.01 92.44 91.12 91.31 2,661,191 -0.95(-1.03%)
Nov 14, 2017 92.45 92.61 91.94 92.26 4,003,103 -0.60(-0.64%)
Nov 13, 2017 92.26 92.90 91.83 92.86 4,080,788 +1.28(+1.40%)
Nov 10, 2017 90.24 91.62 90.03 91.58 3,511,329 +1.22(+1.35%)
Nov 09, 2017 90.59 90.72 89.70 90.36 3,379,917 -0.47(-0.51%)
Nov 08, 2017 91.25 91.29 90.44 90.83 2,954,202 -0.66(-0.72%)
Nov 07, 2017 91.39 92.22 91.23 91.49 3,400,203 +0.02(+0.03%)
Nov 06, 2017 92.80 93.13 91.21 91.46 4,173,886 -1.24(-1.33%)
Nov 03, 2017 93.83 93.83 92.47 92.70 3,683,825 -1.13(-1.21%)
Nov 02, 2017 94.43 94.54 92.36 93.83 4,387,155 -0.47(-0.50%)
Nov 01, 2017 94.69 94.88 94.08 94.31 2,601,387 -0.06(-0.06%)
Oct 31, 2017 95.14 95.37 94.30 94.36 3,112,548 -0.45(-0.47%)
Oct 30, 2017 96.76 96.76 94.61 94.81 4,287,068 -2.14(-2.20%)
Oct 27, 2017 95.79 97.75 95.79 96.95 4,531,566 +1.14(+1.19%)
Oct 26, 2017 94.97 96.98 93.94 95.81 5,112,224 +0.63(+0.66%)
Oct 25, 2017 96.01 96.14 95.09 95.18 4,230,624 -0.92(-0.96%)
Oct 24, 2017 96.49 96.68 96.04 96.10 2,298,771 +0.02(+0.02%)
Oct 23, 2017 96.54 96.67 96.05 96.09 2,556,042 -0.06(-0.07%)
Oct 20, 2017 96.02 96.69 95.95 96.15 3,023,610 +0.27(+0.28%)
Oct 19, 2017 94.48 95.97 94.48 95.88 2,640,067 +1.02(+1.07%)
Oct 18, 2017 94.27 95.36 94.27 94.86 2,602,279 +0.38(+0.40%)
Oct 17, 2017 94.74 94.92 94.26 94.48 1,848,883 -0.53(-0.56%)
Oct 16, 2017 95.23 95.29 94.31 95.01 1,553,526 -0.02(-0.02%)
Oct 13, 2017 96.38 96.43 94.93 95.03 2,074,406 -0.97(-1.01%)
Oct 12, 2017 95.38 96.36 95.26 96.00 2,852,527 +0.52(+0.55%)
Oct 11, 2017 94.84 95.48 94.70 95.48 2,254,446 +0.64(+0.68%)
Oct 10, 2017 94.44 95.22 94.15 94.84 2,570,995 +0.78(+0.83%)
Oct 09, 2017 94.85 95.24 93.87 94.06 2,290,794 -0.44(-0.47%)
Oct 06, 2017 94.73 95.33 94.26 94.50 3,522,714 -0.40(-0.42%)
Oct 05, 2017 93.76 94.90 93.55 94.90 5,580,186 -0.64(-0.67%)
Oct 04, 2017 95.95 96.04 95.28 95.54 2,876,779 -0.57(-0.59%)
Oct 03, 2017 96.61 96.80 95.95 96.11 2,312,934 -0.87(-0.89%)
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.