Skip to main content

United Parcel Service (NY: UPS )

148.19 +0.86 (+0.58%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 87.85 88.49 87.49 88.15 2,732,399 +0.65(+0.74%)
Jun 29, 2017 87.46 87.88 87.22 87.51 2,770,891 -0.24(-0.27%)
Jun 28, 2017 88.00 88.39 87.37 87.75 3,758,960 +0.33(+0.37%)
Jun 27, 2017 88.26 88.83 87.42 87.42 2,702,938 -1.07(-1.21%)
Jun 26, 2017 88.21 88.92 88.09 88.49 2,759,511 +0.59(+0.67%)
Jun 23, 2017 87.06 88.72 86.86 87.90 5,459,763 +0.96(+1.10%)
Jun 22, 2017 86.70 87.33 86.64 86.94 2,024,157 -0.10(-0.11%)
Jun 21, 2017 87.54 87.57 86.78 87.04 3,508,766 -0.33(-0.38%)
Jun 20, 2017 88.36 88.38 87.35 87.37 2,610,639 -1.00(-1.14%)
Jun 19, 2017 88.31 88.62 87.87 88.38 2,698,242 +0.22(+0.25%)
Jun 16, 2017 88.13 88.54 87.71 88.15 5,152,984 +0.26(+0.30%)
Jun 15, 2017 86.74 87.95 86.74 87.89 2,899,905 +0.69(+0.80%)
Jun 14, 2017 87.63 87.87 86.93 87.20 3,053,828 -0.37(-0.42%)
Jun 13, 2017 86.93 87.68 86.85 87.56 3,145,379 +0.73(+0.84%)
Jun 12, 2017 85.32 86.85 85.45 86.84 4,187,727 +1.52(+1.78%)
Jun 09, 2017 84.90 85.34 84.44 85.32 3,555,530 +0.22(+0.26%)
Jun 08, 2017 85.44 84.67 85.09 2,913,021 +0.06(+0.07%)
Jun 07, 2017 85.62 85.68 84.72 85.04 3,063,817 -0.60(-0.70%)
Jun 06, 2017 85.95 86.04 85.57 85.64 3,253,994 -0.41(-0.48%)
Jun 05, 2017 85.68 86.47 85.49 86.05 3,286,664 +0.22(+0.26%)
Jun 02, 2017 85.88 86.79 85.27 85.83 5,247,296 +0.01(+0.01%)
Jun 01, 2017 84.89 86.17 84.26 85.82 6,062,163 +1.35(+1.59%)
May 31, 2017 85.37 85.45 83.96 84.47 6,281,646 -0.67(-0.79%)
May 30, 2017 84.11 85.62 83.91 85.14 3,011,845 +0.75(+0.89%)
May 26, 2017 84.34 84.57 84.12 84.39 2,290,677 -0.06(-0.07%)
May 25, 2017 83.84 84.49 83.72 84.45 3,000,535 +0.97(+1.16%)
May 24, 2017 82.76 83.55 82.69 83.48 2,379,563 +0.41(+0.50%)
May 23, 2017 82.64 83.16 82.42 83.06 2,633,957 +0.33(+0.40%)
May 22, 2017 82.38 82.93 82.19 82.73 2,403,634 +0.29(+0.35%)
May 19, 2017 82.30 82.81 82.11 82.44 2,962,126 +0.18(+0.22%)
May 18, 2017 82.06 82.61 81.40 82.26 3,626,491 +0.25(+0.31%)
May 17, 2017 83.30 83.01 81.93 82.00 3,855,262 -1.30(-1.56%)
May 16, 2017 83.93 83.99 82.84 83.30 3,083,986 -0.63(-0.75%)
May 15, 2017 83.34 84.08 83.08 83.93 3,252,805 +0.92(+1.11%)
May 12, 2017 82.74 83.15 82.62 83.00 2,574,594 -0.02(-0.02%)
May 11, 2017 83.00 83.10 82.09 83.02 3,859,777 -0.10(-0.12%)
May 10, 2017 83.88 83.93 82.86 83.12 4,695,070 -1.11(-1.32%)
May 09, 2017 85.06 85.14 83.90 84.23 2,954,428 -0.80(-0.94%)
May 08, 2017 84.90 85.09 84.41 85.03 3,171,898 +0.07(+0.08%)
May 05, 2017 84.87 85.06 84.64 84.96 2,809,103 +0.30(+0.35%)
May 04, 2017 84.94 85.28 84.30 84.66 2,205,591 -0.24(-0.28%)
May 03, 2017 84.53 84.99 84.29 84.90 2,413,874 +0.34(+0.40%)
May 02, 2017 84.31 84.71 84.27 84.56 2,413,595 +0.30(+0.36%)
May 01, 2017 84.95 84.95 84.23 84.26 2,499,352 -0.73(-0.86%)
Apr 28, 2017 86.20 86.44 84.68 84.98 3,935,060 -1.08(-1.26%)
Apr 27, 2017 85.25 86.42 83.50 86.07 5,908,679 +0.96(+1.12%)
Apr 26, 2017 84.80 85.88 84.58 85.11 5,773,203 +0.21(+0.24%)
Apr 25, 2017 84.69 85.27 84.68 84.90 3,320,727 +0.31(+0.36%)
Apr 24, 2017 84.42 84.80 84.05 84.60 3,087,303 +0.95(+1.13%)
Apr 21, 2017 83.60 83.93 83.39 83.65 3,844,778 +0.19(+0.23%)
Apr 20, 2017 82.84 83.62 82.70 83.46 3,066,066 +0.85(+1.02%)
Apr 19, 2017 82.71 83.11 82.51 82.61 2,588,517 +0.28(+0.35%)
Apr 18, 2017 82.66 82.83 81.90 82.33 3,846,842 -0.61(-0.73%)
Apr 17, 2017 82.29 82.93 82.18 82.93 2,179,779 +0.89(+1.09%)
Apr 13, 2017 82.39 82.69 82.01 82.04 3,592,347 -0.39(-0.47%)
Apr 12, 2017 83.08 83.31 82.39 82.43 3,838,180 -1.20(-1.44%)
Apr 11, 2017 83.95 83.95 83.22 83.63 3,830,636 -0.53(-0.63%)
Apr 10, 2017 83.39 84.52 83.33 84.16 4,663,034 +1.13(+1.36%)
Apr 07, 2017 84.07 84.30 82.97 83.03 4,061,833 -1.33(-1.57%)
Apr 06, 2017 84.44 84.57 84.23 84.36 3,571,662 -0.06(-0.07%)
Apr 05, 2017 84.57 85.24 84.26 84.41 3,316,568 +0.09(+0.10%)
Apr 04, 2017 84.07 84.38 83.59 84.33 2,704,421 +0.18(+0.22%)
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.