Skip to main content

United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 79.94 80.13 79.64 79.80 4,366,488 -0.20(-0.25%)
Mar 30, 2016 80.48 80.67 79.95 80.00 3,010,390 -0.28(-0.35%)
Mar 29, 2016 79.39 80.43 79.16 80.28 2,627,894 +0.79(+0.99%)
Mar 28, 2016 79.74 79.88 79.36 79.49 2,551,893 -0.28(-0.35%)
Mar 24, 2016 78.94 79.77 79.77 79.77 2,638,885 +0.42(+0.52%)
Mar 23, 2016 79.25 79.61 79.11 79.36 2,921,268 +0.02(+0.02%)
Mar 22, 2016 79.04 79.69 78.93 79.34 3,281,014 -0.22(-0.28%)
Mar 21, 2016 79.16 79.80 79.02 79.56 3,686,786 +0.12(+0.15%)
Mar 18, 2016 78.62 79.76 78.56 79.44 6,560,167 +0.94(+1.20%)
Mar 17, 2016 78.03 78.98 77.63 78.50 6,133,962 +1.57(+2.05%)
Mar 16, 2016 76.57 77.27 76.19 76.93 2,976,209 +0.19(+0.25%)
Mar 15, 2016 76.40 76.83 76.11 76.74 2,374,080 +0.10(+0.13%)
Mar 14, 2016 76.09 76.88 76.03 76.64 2,771,565 +0.36(+0.47%)
Mar 11, 2016 75.79 76.50 75.79 76.28 3,059,701 +0.72(+0.95%)
Mar 10, 2016 75.71 75.71 74.79 75.57 3,244,890 +0.23(+0.31%)
Mar 09, 2016 75.29 75.78 74.82 75.33 4,550,124 -0.80(-1.05%)
Mar 08, 2016 76.07 76.91 75.94 76.13 3,944,761 -0.51(-0.67%)
Mar 07, 2016 75.63 76.70 75.49 76.65 4,426,992 +0.68(+0.90%)
Mar 04, 2016 75.32 76.03 75.29 75.97 5,008,537 +0.59(+0.78%)
Mar 03, 2016 74.48 75.49 74.42 75.38 3,358,454 +0.64(+0.86%)
Mar 02, 2016 74.22 74.88 74.20 74.73 3,441,746 +0.31(+0.42%)
Mar 01, 2016 73.72 74.49 73.42 74.42 3,524,677 +1.37(+1.87%)
Feb 29, 2016 73.73 73.93 73.02 73.05 4,128,682 -0.67(-0.91%)
Feb 26, 2016 74.13 74.54 73.70 73.73 3,136,552 -0.21(-0.29%)
Feb 25, 2016 73.52 74.04 73.00 73.94 2,837,205 +0.64(+0.88%)
Feb 24, 2016 72.78 73.42 72.18 73.30 3,127,951 -0.08(-0.10%)
Feb 23, 2016 73.48 73.56 72.65 73.37 4,889,595 -0.79(-1.07%)
Feb 22, 2016 73.67 74.84 74.09 74.17 3,402,298 +0.49(+0.67%)
Feb 19, 2016 73.56 73.77 73.01 73.67 3,056,950 -0.07(-0.09%)
Feb 18, 2016 74.02 74.19 73.58 73.74 3,508,511 -0.05(-0.06%)
Feb 17, 2016 74.17 74.69 73.77 73.79 4,001,009 -0.20(-0.26%)
Feb 16, 2016 73.50 74.33 73.19 73.98 4,270,564 +0.98(+1.35%)
Feb 12, 2016 72.25 73.00 73.00 73.00 4,351,878 +1.62(+2.27%)
Feb 11, 2016 71.01 71.84 70.73 71.38 5,191,516 -0.77(-1.07%)
Feb 10, 2016 73.22 73.56 71.98 72.15 4,840,274 -1.06(-1.45%)
Feb 09, 2016 72.32 74.21 72.29 73.21 7,228,773 +0.17(+0.24%)
Feb 08, 2016 70.85 73.13 70.80 73.04 6,053,262 +1.45(+2.02%)
Feb 05, 2016 71.96 72.57 71.37 71.59 5,692,809 -0.66(-0.91%)
Feb 04, 2016 71.56 72.81 71.44 72.25 7,387,790 +0.69(+0.97%)
Feb 03, 2016 71.48 71.86 70.54 71.56 6,470,166 +0.48(+0.68%)
Feb 02, 2016 71.39 72.06 70.57 71.08 10,170,510 +0.46(+0.65%)
Feb 01, 2016 69.09 70.94 69.09 70.62 7,353,225 +0.66(+0.94%)
Jan 29, 2016 68.78 69.99 68.78 69.96 6,955,201 +1.65(+2.42%)
Jan 28, 2016 68.29 68.77 67.75 68.31 3,046,095 +0.10(+0.14%)
Jan 27, 2016 68.32 69.16 67.84 68.21 4,440,954 -0.04(-0.07%)
Jan 26, 2016 67.50 68.55 67.47 68.26 3,074,313 +1.13(+1.69%)
Jan 25, 2016 67.54 67.75 66.93 67.12 2,757,378 -0.36(-0.53%)
Jan 22, 2016 67.76 68.08 67.04 67.48 3,818,044 +0.62(+0.93%)
Jan 21, 2016 66.66 67.70 66.00 66.86 4,619,148 +0.28(+0.42%)
Jan 20, 2016 66.85 67.11 65.53 66.58 6,443,719 -1.24(-1.83%)
Jan 19, 2016 68.19 68.65 67.24 67.82 5,010,014 +0.23(+0.34%)
Jan 15, 2016 67.23 67.59 67.59 67.59 7,273,114 -0.83(-1.22%)
Jan 14, 2016 68.17 68.97 67.26 68.42 5,331,261 +0.41(+0.60%)
Jan 13, 2016 70.05 70.39 67.63 68.02 5,694,434 -1.79(-2.57%)
Jan 12, 2016 68.80 69.88 68.80 69.81 5,909,473 +1.01(+1.46%)
Jan 11, 2016 68.89 69.01 68.09 68.80 4,641,333 +0.20(+0.30%)
Jan 08, 2016 69.69 69.81 68.47 68.60 5,250,287 -0.91(-1.31%)
Jan 07, 2016 69.83 70.54 69.26 69.51 5,049,904 -1.37(-1.93%)
Jan 06, 2016 71.23 71.72 70.64 70.88 3,254,569 -1.02(-1.42%)
Jan 05, 2016 71.19 72.14 70.95 71.90 3,776,855 +0.71(+0.99%)
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.