Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 73.24 73.26 72.66 72.77 3,880,901 -0.74(-1.00%)
Aug 28, 2015 73.50 73.85 72.95 73.51 3,728,232 -0.38(-0.51%)
Aug 27, 2015 72.65 73.96 72.59 73.89 6,360,084 +1.88(+2.61%)
Aug 26, 2015 71.25 72.12 69.78 72.01 7,899,236 +1.62(+2.30%)
Aug 25, 2015 72.70 72.97 70.36 70.40 8,080,092 -0.78(-1.10%)
Aug 24, 2015 70.59 72.62 70.05 71.18 10,640,186 -2.71(-3.66%)
Aug 21, 2015 74.64 75.18 73.57 73.88 8,811,279 -1.42(-1.89%)
Aug 20, 2015 75.55 75.98 75.31 75.31 5,071,325 -0.94(-1.23%)
Aug 19, 2015 76.28 76.76 75.79 76.25 2,844,638 -0.34(-0.44%)
Aug 18, 2015 76.75 76.75 76.27 76.58 2,793,529 -0.10(-0.14%)
Aug 17, 2015 76.19 76.70 75.67 76.69 2,927,538 +0.13(+0.17%)
Aug 14, 2015 75.82 76.58 75.55 76.56 3,058,093 +0.66(+0.87%)
Aug 13, 2015 75.98 76.31 75.64 75.90 2,455,400 -0.19(-0.24%)
Aug 12, 2015 75.89 76.30 75.14 76.08 5,228,179 -0.13(-0.17%)
Aug 11, 2015 75.94 76.56 75.88 76.21 4,682,975 -0.33(-0.43%)
Aug 10, 2015 76.04 76.57 76.04 76.53 3,634,992 +0.95(+1.26%)
Aug 07, 2015 75.72 75.77 75.11 75.58 4,031,163 -0.21(-0.28%)
Aug 06, 2015 76.30 76.38 75.62 75.79 2,760,477 -0.38(-0.50%)
Aug 05, 2015 76.25 77.00 76.17 76.17 4,320,085 +0.22(+0.29%)
Aug 04, 2015 76.16 76.30 75.65 75.95 3,283,826 -0.08(-0.11%)
Aug 03, 2015 75.84 76.33 75.40 76.03 3,725,749 +0.29(+0.38%)
Jul 31, 2015 75.41 76.04 75.16 75.74 5,706,977 +0.71(+0.95%)
Jul 30, 2015 74.29 75.13 74.19 75.03 3,880,042 +0.38(+0.51%)
Jul 29, 2015 74.26 75.44 74.15 74.65 7,518,986 +0.70(+0.95%)
Jul 28, 2015 72.43 74.34 72.39 73.95 10,261,355 +3.57(+5.07%)
Jul 27, 2015 69.93 70.47 69.67 70.38 4,903,161 +0.27(+0.39%)
Jul 24, 2015 71.09 71.09 69.94 70.11 3,999,859 -1.01(-1.42%)
Jul 23, 2015 72.25 72.25 70.90 71.12 2,622,345 -0.83(-1.15%)
Jul 22, 2015 72.83 72.98 71.65 71.95 3,636,790 -0.54(-0.75%)
Jul 21, 2015 72.24 72.99 72.20 72.49 2,944,592 +0.27(+0.38%)
Jul 20, 2015 72.22 72.42 72.00 72.21 2,401,480 -0.01(-0.01%)
Jul 17, 2015 71.90 72.60 71.82 72.22 3,585,907 +0.09(+0.12%)
Jul 16, 2015 72.42 72.50 72.05 72.13 2,092,585 +0.22(+0.31%)
Jul 15, 2015 72.45 72.49 71.77 71.91 2,828,435 -0.51(-0.71%)
Jul 14, 2015 72.44 72.59 71.97 72.42 3,270,635 +0.08(+0.11%)
Jul 13, 2015 72.23 72.47 71.82 72.34 3,364,905 +0.59(+0.83%)
Jul 10, 2015 71.78 72.01 71.50 71.75 2,637,540 +0.90(+1.26%)
Jul 09, 2015 71.46 71.64 70.83 70.85 2,759,600 +0.19(+0.27%)
Jul 08, 2015 71.64 71.71 70.50 70.66 3,760,095 -1.49(-2.06%)
Jul 07, 2015 71.75 72.16 71.11 72.15 5,075,881 +0.62(+0.87%)
Jul 06, 2015 71.46 72.09 71.15 71.52 3,677,324 -0.40(-0.56%)
Jul 02, 2015 71.94 71.92 71.92 71.92 2,481,246 +0.19(+0.27%)
Jul 01, 2015 72.16 72.47 71.42 71.73 3,910,187 +0.02(+0.03%)
Jun 30, 2015 72.71 72.71 71.63 71.71 4,134,639 -0.30(-0.41%)
Jun 29, 2015 73.04 73.26 71.95 72.00 4,739,880 -1.51(-2.05%)
Jun 26, 2015 73.57 73.77 73.21 73.51 3,760,364 +0.30(+0.41%)
Jun 25, 2015 73.53 73.82 73.15 73.21 3,005,381 -0.33(-0.45%)
Jun 24, 2015 74.51 74.59 73.26 73.54 3,466,479 -1.01(-1.35%)
Jun 23, 2015 74.95 75.24 74.43 74.55 2,017,919 -0.47(-0.63%)
Jun 22, 2015 74.85 75.24 74.76 75.02 4,373,519 +0.41(+0.55%)
Jun 19, 2015 74.79 75.00 74.34 74.62 4,865,966 -0.41(-0.55%)
Jun 18, 2015 74.36 75.24 74.36 75.03 3,985,919 +0.73(+0.98%)
Jun 17, 2015 73.93 74.51 73.63 74.31 3,847,003 +0.05(+0.07%)
Jun 16, 2015 73.94 74.34 73.12 74.25 4,138,636 +0.29(+0.39%)
Jun 15, 2015 73.71 74.12 73.26 73.97 2,908,942 -0.07(-0.10%)
Jun 12, 2015 74.36 74.71 73.77 74.04 3,271,072 -0.70(-0.93%)
Jun 11, 2015 74.59 74.86 74.34 74.73 2,566,438 +0.40(+0.54%)
Jun 10, 2015 73.95 74.60 73.70 74.34 3,625,076 +0.62(+0.84%)
Jun 09, 2015 73.37 74.13 73.27 73.71 3,173,647 +0.26(+0.35%)
Jun 08, 2015 74.38 74.42 73.41 73.45 3,810,963 -0.92(-1.23%)
Jun 05, 2015 74.11 74.51 73.82 74.37 3,638,278 +0.30(+0.41%)
Jun 04, 2015 74.03 74.50 73.92 74.07 4,224,296 -0.37(-0.50%)
Jun 03, 2015 73.88 75.03 73.63 74.44 4,880,798 +0.87(+1.18%)
Jun 02, 2015 73.21 74.00 72.94 73.57 3,142,026 -0.04(-0.05%)
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.