Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 73.26 73.27 72.68 72.79 3,880,012 -0.74(-1.00%)
Aug 28, 2015 73.52 73.86 72.97 73.53 3,727,378 -0.38(-0.51%)
Aug 27, 2015 72.67 73.97 72.60 73.91 6,358,627 +1.88(+2.61%)
Aug 26, 2015 71.27 72.13 69.80 72.03 7,897,427 +1.62(+2.30%)
Aug 25, 2015 72.72 72.98 70.37 70.41 8,078,241 -0.78(-1.10%)
Aug 24, 2015 70.61 72.64 70.07 71.19 10,637,748 -2.71(-3.66%)
Aug 21, 2015 74.66 75.20 73.59 73.90 8,809,260 -1.42(-1.89%)
Aug 20, 2015 75.57 76.00 75.32 75.32 5,070,163 -0.94(-1.23%)
Aug 19, 2015 76.30 76.78 75.81 76.26 2,843,987 -0.34(-0.44%)
Aug 18, 2015 76.76 76.76 76.29 76.60 2,792,889 -0.10(-0.14%)
Aug 17, 2015 76.21 76.72 75.69 76.70 2,926,867 +0.13(+0.17%)
Aug 14, 2015 75.84 76.60 75.57 76.58 3,057,392 +0.66(+0.87%)
Aug 13, 2015 75.99 76.32 75.66 75.91 2,454,837 -0.19(-0.24%)
Aug 12, 2015 75.91 76.32 75.16 76.10 5,226,981 -0.13(-0.17%)
Aug 11, 2015 75.96 76.58 75.90 76.22 4,681,902 -0.33(-0.43%)
Aug 10, 2015 76.06 76.59 76.06 76.55 3,634,159 +0.95(+1.26%)
Aug 07, 2015 75.74 75.79 75.12 75.60 4,030,239 -0.21(-0.28%)
Aug 06, 2015 76.32 76.40 75.64 75.81 2,759,844 -0.38(-0.50%)
Aug 05, 2015 76.27 77.02 76.19 76.19 4,319,095 +0.22(+0.29%)
Aug 04, 2015 76.17 76.32 75.66 75.97 3,283,074 -0.08(-0.11%)
Aug 03, 2015 75.85 76.34 75.42 76.05 3,724,895 +0.29(+0.38%)
Jul 31, 2015 75.43 76.05 75.17 75.76 5,705,670 +0.71(+0.95%)
Jul 30, 2015 74.31 75.15 74.21 75.05 3,879,153 +0.38(+0.51%)
Jul 29, 2015 74.28 75.46 74.17 74.67 7,517,263 +0.70(+0.95%)
Jul 28, 2015 72.45 74.36 72.41 73.97 10,259,004 +3.57(+5.07%)
Jul 27, 2015 69.94 70.48 69.68 70.40 4,902,038 +0.27(+0.39%)
Jul 24, 2015 71.10 71.10 69.96 70.13 3,998,943 -1.01(-1.42%)
Jul 23, 2015 72.27 72.27 70.92 71.13 2,621,744 -0.83(-1.15%)
Jul 22, 2015 72.85 73.00 71.67 71.96 3,635,957 -0.54(-0.75%)
Jul 21, 2015 72.26 73.01 72.21 72.50 2,943,917 +0.27(+0.38%)
Jul 20, 2015 72.24 72.44 72.01 72.23 2,400,930 -0.01(-0.01%)
Jul 17, 2015 71.92 72.62 71.84 72.24 3,585,086 +0.09(+0.12%)
Jul 16, 2015 72.44 72.52 72.06 72.15 2,092,105 +0.22(+0.31%)
Jul 15, 2015 72.47 72.50 71.78 71.92 2,827,787 -0.51(-0.71%)
Jul 14, 2015 72.46 72.61 71.99 72.44 3,269,886 +0.08(+0.11%)
Jul 13, 2015 72.25 72.49 71.84 72.35 3,364,134 +0.59(+0.83%)
Jul 10, 2015 71.80 72.03 71.52 71.76 2,636,936 +0.90(+1.26%)
Jul 09, 2015 71.48 71.66 70.84 70.87 2,758,967 +0.19(+0.27%)
Jul 08, 2015 71.66 71.73 70.52 70.67 3,759,233 -1.49(-2.06%)
Jul 07, 2015 71.76 72.18 71.13 72.16 5,074,718 +0.62(+0.87%)
Jul 06, 2015 71.48 72.10 71.16 71.54 3,676,482 -0.40(-0.56%)
Jul 02, 2015 71.95 71.94 71.94 71.94 2,480,677 +0.19(+0.27%)
Jul 01, 2015 72.18 72.49 71.44 71.75 3,909,291 +0.02(+0.03%)
Jun 30, 2015 72.72 72.72 71.65 71.73 4,133,691 -0.30(-0.41%)
Jun 29, 2015 73.06 73.27 71.97 72.02 4,738,794 -1.51(-2.05%)
Jun 26, 2015 73.59 73.79 73.23 73.53 3,759,502 +0.30(+0.41%)
Jun 25, 2015 73.55 73.83 73.17 73.23 3,004,692 -0.33(-0.45%)
Jun 24, 2015 74.53 74.60 73.28 73.56 3,465,685 -1.01(-1.35%)
Jun 23, 2015 74.97 75.26 74.45 74.57 2,017,457 -0.47(-0.63%)
Jun 22, 2015 74.87 75.26 74.77 75.04 4,372,517 +0.41(+0.55%)
Jun 19, 2015 74.81 75.02 74.35 74.63 4,864,851 -0.41(-0.55%)
Jun 18, 2015 74.37 75.26 74.37 75.05 3,985,006 +0.73(+0.98%)
Jun 17, 2015 73.95 74.53 73.64 74.32 3,846,122 +0.05(+0.07%)
Jun 16, 2015 73.96 74.36 73.14 74.27 4,137,688 +0.29(+0.39%)
Jun 15, 2015 73.73 74.13 73.27 73.98 2,908,276 -0.07(-0.10%)
Jun 12, 2015 74.37 74.73 73.78 74.06 3,270,322 -0.70(-0.93%)
Jun 11, 2015 74.61 74.87 74.35 74.75 2,565,850 +0.40(+0.54%)
Jun 10, 2015 73.97 74.62 73.72 74.35 3,624,246 +0.62(+0.84%)
Jun 09, 2015 73.39 74.15 73.29 73.73 3,172,920 +0.26(+0.35%)
Jun 08, 2015 74.40 74.44 73.43 73.47 3,810,090 -0.92(-1.23%)
Jun 05, 2015 74.12 74.53 73.84 74.39 3,637,445 +0.30(+0.41%)
Jun 04, 2015 74.05 74.52 73.94 74.09 4,223,328 -0.37(-0.50%)
Jun 03, 2015 73.90 75.05 73.64 74.46 4,879,679 +0.87(+1.18%)
Jun 02, 2015 73.23 74.01 72.95 73.59 3,141,307 -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.