United Parcel Service (NY: UPS )

209.86 USD -1.78 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 107.10 107.19 105.33 105.97 5,007,276 -0.84(-0.79%)
May 30, 2017 105.51 107.41 105.27 106.81 2,400,826 +0.94(+0.89%)
May 26, 2017 105.81 106.09 105.53 105.87 1,825,963 -0.07(-0.07%)
May 25, 2017 105.18 105.99 105.03 105.94 2,391,811 +1.22(+1.17%)
May 24, 2017 103.82 104.81 103.73 104.72 1,896,817 +0.52(+0.50%)
May 23, 2017 103.67 104.32 103.39 104.20 2,099,601 +0.42(+0.40%)
May 22, 2017 103.35 104.04 103.11 103.78 1,916,004 +0.36(+0.35%)
May 19, 2017 103.24 103.89 103.01 103.42 2,361,194 +0.23(+0.22%)
May 18, 2017 102.94 103.64 102.12 103.19 2,890,778 +0.32(+0.31%)
May 17, 2017 104.50 104.14 102.78 102.87 3,073,138 -1.63(-1.56%)
May 16, 2017 105.29 105.36 103.93 104.50 2,458,332 -0.79(-0.75%)
May 15, 2017 104.55 105.48 104.22 105.29 2,592,902 +1.16(+1.11%)
May 12, 2017 103.80 104.31 103.65 104.13 2,052,281 -0.02(-0.02%)
May 11, 2017 104.13 104.25 102.98 104.15 3,076,737 -0.95(-0.90%)
May 10, 2017 106.07 106.13 104.77 105.10 3,713,017 -1.41(-1.32%)
May 09, 2017 107.56 107.66 106.09 106.51 2,336,460 -1.01(-0.94%)
May 08, 2017 107.36 107.59 106.73 107.52 2,508,442 +0.09(+0.08%)
May 05, 2017 107.32 107.56 107.02 107.43 2,221,532 +0.38(+0.35%)
May 04, 2017 107.41 107.83 106.60 107.05 1,744,255 -0.30(-0.28%)
May 03, 2017 106.89 107.47 106.59 107.35 1,908,972 +0.43(+0.40%)
May 02, 2017 106.61 107.12 106.56 106.92 1,908,751 +0.38(+0.36%)
May 01, 2017 107.42 107.42 106.51 106.54 1,976,571 -0.92(-0.86%)
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%)
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.