United Parcel Service (NY: UPS )

204.64 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 106.74 107.74 106.13 107.72 2,673,033 +1.38(+1.30%)
Jun 29, 2016 105.51 106.68 105.31 106.34 2,728,580 +1.65(+1.58%)
Jun 28, 2016 104.45 105.05 103.70 104.69 3,198,383 +0.92(+0.89%)
Jun 27, 2016 103.40 103.88 102.53 103.77 3,613,856 -0.64(-0.61%)
Jun 24, 2016 104.62 105.57 103.79 104.41 3,627,438 -2.81(-2.62%)
Jun 23, 2016 106.77 107.58 106.64 107.22 3,040,532 +1.27(+1.20%)
Jun 22, 2016 106.53 106.77 105.47 105.95 3,589,720 -0.72(-0.67%)
Jun 21, 2016 106.33 106.95 105.93 106.67 3,687,962 +0.57(+0.54%)
Jun 20, 2016 105.32 106.70 105.31 106.10 3,223,846 +1.08(+1.03%)
Jun 17, 2016 104.25 105.06 104.10 105.02 3,417,228 +0.81(+0.78%)
Jun 16, 2016 103.45 104.34 102.91 104.21 2,653,042 +0.32(+0.31%)
Jun 15, 2016 104.14 104.64 103.86 103.89 2,829,341 +0.16(+0.15%)
Jun 14, 2016 103.64 104.03 103.09 103.73 1,916,653 +0.09(+0.09%)
Jun 13, 2016 104.45 104.74 103.61 103.64 2,593,654 -0.88(-0.84%)
Jun 10, 2016 104.33 104.54 103.82 104.52 2,640,818 -0.45(-0.43%)
Jun 09, 2016 104.18 105.10 104.11 104.97 1,611,506 +0.28(+0.27%)
Jun 08, 2016 103.90 104.95 103.81 104.69 1,908,445 +0.82(+0.79%)
Jun 07, 2016 103.25 104.47 103.11 103.87 1,920,966 +0.76(+0.74%)
Jun 06, 2016 103.00 103.92 102.81 103.11 2,172,321 -0.01(-0.01%)
Jun 03, 2016 102.62 103.25 101.95 103.12 2,001,862 +0.07(+0.07%)
Jun 02, 2016 102.74 103.20 102.69 103.05 2,229,427 +0.16(+0.16%)
Jun 01, 2016 103.08 103.10 102.33 102.89 1,765,352 -0.20(-0.19%)
May 31, 2016 103.38 103.62 102.84 103.09 3,200,055 +0.11(+0.11%)
May 27, 2016 102.81 102.98 102.98 102.98 1,987,700 +0.53(+0.52%)
May 26, 2016 102.55 102.80 102.20 102.45 1,835,510 +0.15(+0.15%)
May 25, 2016 102.15 102.67 102.15 102.30 1,650,476 +0.32(+0.31%)
May 24, 2016 101.50 102.35 101.48 101.98 2,444,628 +0.89(+0.88%)
May 23, 2016 101.78 101.80 101.01 101.09 2,562,515 -0.42(-0.41%)
May 20, 2016 101.63 102.40 101.34 101.51 2,916,957 +0.22(+0.22%)
May 19, 2016 100.75 101.86 100.46 101.29 2,475,695 -0.01(-0.01%)
May 18, 2016 100.84 101.83 100.05 101.30 3,444,553 +0.21(+0.21%)
May 17, 2016 101.58 102.35 100.72 101.09 2,465,067 -0.56(-0.55%)
May 16, 2016 100.82 101.95 100.68 101.65 2,113,881 +0.99(+0.98%)
May 13, 2016 101.67 102.08 100.13 100.66 2,838,503 -1.13(-1.11%)
May 12, 2016 102.12 102.37 100.72 101.79 3,391,744 -0.66(-0.64%)
May 11, 2016 103.83 104.07 102.45 102.45 2,646,523 -1.20(-1.16%)
May 10, 2016 102.69 103.67 102.69 103.65 2,346,302 +0.96(+0.93%)
May 09, 2016 102.28 102.88 102.00 102.69 2,476,169 +0.58(+0.57%)
May 06, 2016 102.38 102.66 100.64 102.11 3,658,487 -0.03(-0.03%)
May 05, 2016 103.30 103.43 101.99 102.14 3,945,391 -0.97(-0.94%)
May 04, 2016 103.64 104.00 103.00 103.11 2,524,760 -1.27(-1.22%)
May 03, 2016 104.18 104.58 103.16 104.38 2,171,935 -0.38(-0.36%)
May 02, 2016 105.32 105.60 104.58 104.76 2,905,269 -0.31(-0.30%)
Apr 29, 2016 104.63 105.44 104.37 105.07 2,516,720 +0.16(+0.15%)
Apr 28, 2016 105.10 106.54 104.06 104.91 4,209,746 -1.55(-1.46%)
Apr 27, 2016 106.28 106.83 105.45 106.46 2,871,928 +0.23(+0.22%)
Apr 26, 2016 105.33 106.35 105.31 106.23 2,216,726 +1.16(+1.10%)
Apr 25, 2016 105.09 105.31 104.42 105.07 1,731,912 -0.45(-0.43%)
Apr 22, 2016 105.40 106.00 105.19 105.52 2,166,413 +0.53(+0.50%)
Apr 21, 2016 105.80 106.07 104.93 104.99 2,187,337 -1.18(-1.11%)
Apr 20, 2016 106.95 107.21 106.14 106.17 1,952,815 -0.67(-0.63%)
Apr 19, 2016 106.26 107.01 106.17 106.84 2,032,231 +0.66(+0.62%)
Apr 18, 2016 105.51 106.26 105.08 106.18 1,333,396 +0.64(+0.61%)
Apr 15, 2016 105.28 105.98 105.13 105.54 2,668,409 +0.46(+0.44%)
Apr 14, 2016 105.62 105.98 104.80 105.08 2,092,045 -0.46(-0.44%)
Apr 13, 2016 105.57 106.16 105.47 105.54 2,000,872 +0.31(+0.29%)
Apr 12, 2016 104.07 105.63 104.00 105.23 2,555,665 +1.37(+1.32%)
Apr 11, 2016 104.61 105.31 103.80 103.86 1,922,516 -0.45(-0.43%)
Apr 08, 2016 104.48 105.32 104.04 104.31 1,735,137 +0.32(+0.31%)
Apr 07, 2016 103.89 104.45 103.41 103.99 2,107,701 -0.68(-0.65%)
Apr 06, 2016 104.02 104.83 103.47 104.67 2,411,107 +0.75(+0.72%)
Apr 05, 2016 104.40 104.73 103.74 103.92 2,178,745 -0.96(-0.92%)
Apr 04, 2016 105.04 105.74 104.65 104.88 2,796,215 -0.07(-0.07%)
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.