United Parcel Service (NY: UPS )

205.30 USD -3.17 (-1.52%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 98.28 98.30 97.50 97.65 2,892,210 -0.99(-1.00%)
Aug 28, 2015 98.63 99.09 97.89 98.64 2,778,435 -0.51(-0.51%)
Aug 27, 2015 97.49 99.24 97.40 99.15 4,739,801 +2.52(+2.61%)
Aug 26, 2015 95.61 96.77 93.64 96.63 5,886,842 +2.17(+2.30%)
Aug 25, 2015 97.55 97.91 94.41 94.46 6,021,623 -1.05(-1.10%)
Aug 24, 2015 94.72 97.45 94.00 95.51 7,929,512 -3.63(-3.66%)
Aug 21, 2015 100.16 100.88 98.72 99.14 6,566,534 -1.91(-1.89%)
Aug 20, 2015 101.38 101.96 101.05 101.05 3,779,364 -1.26(-1.23%)
Aug 19, 2015 102.36 103.00 101.70 102.31 2,119,944 -0.45(-0.44%)
Aug 18, 2015 102.98 102.98 102.34 102.76 2,081,855 -0.14(-0.14%)
Aug 17, 2015 102.24 102.92 101.54 102.90 2,181,724 +0.17(+0.17%)
Aug 14, 2015 101.74 102.76 101.38 102.73 2,279,019 +0.89(+0.87%)
Aug 13, 2015 101.95 102.39 101.50 101.84 1,829,867 -0.98(-0.95%)
Aug 12, 2015 102.56 103.12 101.55 102.82 3,868,595 -0.17(-0.17%)
Aug 11, 2015 102.63 103.47 102.55 102.99 3,465,171 -0.44(-0.43%)
Aug 10, 2015 102.77 103.48 102.77 103.43 2,689,715 +1.29(+1.26%)
Aug 07, 2015 102.33 102.40 101.50 102.14 2,982,862 -0.29(-0.28%)
Aug 06, 2015 103.12 103.22 102.20 102.43 2,042,617 -0.51(-0.50%)
Aug 05, 2015 103.05 104.07 102.94 102.94 3,196,650 +0.30(+0.29%)
Aug 04, 2015 102.92 103.12 102.23 102.64 2,429,870 -0.11(-0.11%)
Aug 03, 2015 102.49 103.15 101.90 102.75 2,756,871 +0.39(+0.38%)
Jul 31, 2015 101.91 102.76 101.57 102.36 4,222,882 +0.96(+0.95%)
Jul 30, 2015 100.40 101.54 100.27 101.40 2,871,040 +0.51(+0.51%)
Jul 29, 2015 100.36 101.95 100.21 100.89 5,563,679 +0.95(+0.95%)
Jul 28, 2015 97.89 100.47 97.83 99.94 7,592,897 +4.82(+5.07%)
Jul 27, 2015 94.50 95.23 94.15 95.12 3,628,098 +0.37(+0.39%)
Jul 24, 2015 96.07 96.07 94.52 94.75 2,959,699 -1.36(-1.42%)
Jul 23, 2015 97.64 97.64 95.82 96.11 1,940,406 -1.12(-1.15%)
Jul 22, 2015 98.43 98.63 96.83 97.23 2,691,046 -0.73(-0.75%)
Jul 21, 2015 97.63 98.64 97.57 97.96 2,178,853 +0.37(+0.38%)
Jul 20, 2015 97.60 97.87 97.30 97.59 1,776,977 -0.01(-0.01%)
Jul 17, 2015 97.17 98.12 97.06 97.60 2,653,395 +0.12(+0.12%)
Jul 16, 2015 97.87 97.98 97.36 97.48 1,548,410 +0.30(+0.31%)
Jul 15, 2015 97.91 97.96 96.99 97.18 2,092,903 -0.69(-0.71%)
Jul 14, 2015 97.90 98.11 97.27 97.87 2,420,109 +0.11(+0.11%)
Jul 13, 2015 97.62 97.94 97.06 97.76 2,489,864 +0.80(+0.83%)
Jul 10, 2015 97.01 97.32 96.63 96.96 1,951,650 +1.21(+1.26%)
Jul 09, 2015 96.58 96.82 95.72 95.75 2,041,968 +0.26(+0.27%)
Jul 08, 2015 96.82 96.91 95.28 95.49 2,782,285 -2.01(-2.06%)
Jul 07, 2015 96.96 97.53 96.10 97.50 3,755,902 +0.84(+0.87%)
Jul 06, 2015 96.58 97.42 96.15 96.66 2,721,039 -0.54(-0.56%)
Jul 02, 2015 97.22 97.20 97.20 97.20 1,836,000 +0.26(+0.27%)
Jul 01, 2015 97.52 97.94 96.52 96.94 2,893,346 +0.03(+0.03%)
Jun 30, 2015 98.26 98.26 96.81 96.91 3,059,429 -0.40(-0.41%)
Jun 29, 2015 98.71 99.00 97.24 97.31 3,507,278 -2.04(-2.05%)
Jun 26, 2015 99.43 99.70 98.94 99.35 2,782,484 +0.41(+0.41%)
Jun 25, 2015 99.37 99.76 98.86 98.94 2,223,834 -0.45(-0.45%)
Jun 24, 2015 100.70 100.80 99.01 99.39 2,565,024 -1.36(-1.35%)
Jun 23, 2015 101.29 101.68 100.59 100.75 1,493,161 -0.64(-0.63%)
Jun 22, 2015 101.16 101.68 101.03 101.39 3,236,189 +0.55(+0.55%)
Jun 19, 2015 101.08 101.36 100.46 100.84 3,600,575 -0.56(-0.55%)
Jun 18, 2015 100.49 101.68 100.49 101.40 2,949,384 +0.98(+0.98%)
Jun 17, 2015 99.91 100.70 99.50 100.42 2,846,593 +0.07(+0.07%)
Jun 16, 2015 99.93 100.47 98.82 100.35 3,062,387 +0.39(+0.39%)
Jun 15, 2015 99.62 100.17 99.00 99.96 2,152,474 -0.10(-0.10%)
Jun 12, 2015 100.49 100.97 99.69 100.06 2,420,432 -0.94(-0.93%)
Jun 11, 2015 100.81 101.16 100.46 101.00 1,899,038 +0.54(+0.54%)
Jun 10, 2015 99.94 100.82 99.60 100.46 2,682,378 +0.84(+0.84%)
Jun 09, 2015 99.16 100.18 99.02 99.62 2,348,343 +0.35(+0.35%)
Jun 08, 2015 100.52 100.57 99.21 99.27 2,819,925 -1.24(-1.23%)
Jun 05, 2015 100.15 100.70 99.77 100.51 2,692,147 +0.41(+0.41%)
Jun 04, 2015 100.05 100.68 99.90 100.10 3,125,771 -0.50(-0.50%)
Jun 03, 2015 99.85 101.40 99.50 100.60 3,611,550 +1.17(+1.18%)
Jun 02, 2015 98.94 100.00 98.57 99.43 2,324,945 -0.05(-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.