United Parcel Service (NY: UPS )

216.38 USD +0.71 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 109.00 109.30 107.08 107.46 3,111,976 -1.37(-1.26%)
Apr 27, 2017 107.80 109.28 105.58 108.83 4,672,779 +1.21(+1.12%)
Apr 26, 2017 107.23 108.59 106.96 107.62 4,565,640 +0.26(+0.24%)
Apr 25, 2017 107.09 107.82 107.08 107.36 2,626,141 +0.39(+0.36%)
Apr 24, 2017 106.75 107.23 106.28 106.97 2,441,542 +1.20(+1.13%)
Apr 21, 2017 105.71 106.13 105.45 105.77 3,040,578 +0.24(+0.23%)
Apr 20, 2017 104.75 105.74 104.57 105.53 2,424,747 +1.07(+1.02%)
Apr 19, 2017 104.58 105.09 104.33 104.46 2,047,085 +0.36(+0.35%)
Apr 18, 2017 104.52 104.74 103.56 104.10 3,042,210 -0.77(-0.73%)
Apr 17, 2017 104.06 104.87 103.92 104.87 1,723,842 +1.13(+1.09%)
Apr 13, 2017 104.18 104.56 103.70 103.74 2,840,947 -0.49(-0.47%)
Apr 12, 2017 105.06 105.34 104.18 104.23 3,035,360 -1.52(-1.44%)
Apr 11, 2017 106.15 106.16 105.23 105.75 3,029,394 -0.67(-0.63%)
Apr 10, 2017 105.45 106.88 105.37 106.42 3,687,682 +1.43(+1.36%)
Apr 07, 2017 106.31 106.60 104.91 104.99 3,212,232 -1.68(-1.57%)
Apr 06, 2017 106.77 106.94 106.51 106.67 2,824,589 -0.07(-0.07%)
Apr 05, 2017 106.94 107.78 106.54 106.74 2,622,852 +0.11(+0.10%)
Apr 04, 2017 106.30 106.70 105.70 106.63 2,138,746 +0.23(+0.22%)
Apr 03, 2017 107.66 107.73 106.08 106.40 2,645,891 -0.90(-0.84%)
Mar 31, 2017 106.48 107.70 106.48 107.30 2,478,107 +0.64(+0.60%)
Mar 30, 2017 105.81 106.84 105.35 106.66 1,721,627 +0.63(+0.59%)
Mar 29, 2017 105.65 106.35 105.46 106.03 1,889,305 -0.16(-0.15%)
Mar 28, 2017 104.72 106.52 104.50 106.19 3,191,458 +1.41(+1.35%)
Mar 27, 2017 104.48 104.98 103.75 104.78 2,148,455 -0.27(-0.26%)
Mar 24, 2017 105.69 105.84 104.80 105.05 2,526,873 -0.60(-0.57%)
Mar 23, 2017 106.53 106.89 105.37 105.65 2,414,231 -0.87(-0.82%)
Mar 22, 2017 106.96 107.17 105.88 106.52 2,282,185 +0.01(+0.01%)
Mar 21, 2017 107.50 108.14 106.38 106.51 3,088,211 -0.61(-0.57%)
Mar 20, 2017 108.05 108.20 106.93 107.12 2,370,885 -1.03(-0.95%)
Mar 17, 2017 107.91 108.97 107.65 108.15 4,412,150 +0.35(+0.32%)
Mar 16, 2017 107.80 107.92 107.29 107.80 2,409,354 +0.06(+0.06%)
Mar 15, 2017 107.29 108.29 106.85 107.74 3,253,779 +0.91(+0.85%)
Mar 14, 2017 107.19 107.42 106.44 106.83 2,748,905 -0.66(-0.61%)
Mar 13, 2017 106.53 107.50 106.31 107.49 2,644,493 +0.76(+0.71%)
Mar 10, 2017 106.27 106.85 105.75 106.73 2,957,149 +0.83(+0.78%)
Mar 09, 2017 106.13 106.24 105.62 105.90 2,301,041 +0.17(+0.16%)
Mar 08, 2017 105.64 106.11 105.24 105.73 2,269,931 +0.09(+0.09%)
Mar 07, 2017 106.00 106.39 105.51 105.64 2,186,453 -0.46(-0.43%)
Mar 06, 2017 105.52 106.37 105.23 106.10 2,481,871 +0.17(+0.16%)
Mar 03, 2017 106.13 106.60 105.75 105.93 2,732,468 -0.02(-0.02%)
Mar 02, 2017 106.99 106.99 105.86 105.95 2,490,769 -0.92(-0.86%)
Mar 01, 2017 106.97 107.38 106.69 106.87 3,386,202 +1.11(+1.05%)
Feb 28, 2017 106.68 106.99 105.48 105.76 3,794,023 -0.97(-0.91%)
Feb 27, 2017 106.14 106.77 105.75 106.73 2,776,125 +0.55(+0.52%)
Feb 24, 2017 104.86 106.19 104.77 106.18 2,717,389 +1.09(+1.04%)
Feb 23, 2017 106.00 106.09 104.89 105.09 3,976,338 -0.53(-0.50%)
Feb 22, 2017 105.44 106.83 105.24 105.62 5,233,133 -2.10(-1.95%)
Feb 21, 2017 106.90 107.87 106.60 107.72 3,822,454 +0.82(+0.77%)
Feb 17, 2017 106.90 106.90 106.90 0 -0.32(-0.30%)
Feb 16, 2017 108.10 108.13 106.66 107.22 5,149,940 -1.80(-1.65%)
Feb 15, 2017 108.87 109.17 108.28 109.02 2,774,207 +0.03(+0.03%)
Feb 14, 2017 108.68 109.34 107.62 108.99 5,878,785 +0.49(+0.45%)
Feb 13, 2017 107.66 108.53 107.53 108.50 3,877,734 +1.16(+1.08%)
Feb 10, 2017 106.50 107.50 106.26 107.34 4,012,807 +0.88(+0.83%)
Feb 09, 2017 106.16 107.01 106.02 106.46 2,415,943 +0.30(+0.28%)
Feb 08, 2017 105.81 106.40 105.52 106.16 3,398,534 +0.47(+0.44%)
Feb 07, 2017 106.38 106.49 105.31 105.69 3,589,511 -0.37(-0.35%)
Feb 06, 2017 106.62 107.00 105.75 106.06 3,444,270 -0.89(-0.83%)
Feb 03, 2017 105.70 107.20 105.32 106.95 4,859,749 +1.85(+1.76%)
Feb 02, 2017 105.29 105.70 104.41 105.10 4,353,420 -0.25(-0.24%)
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.