Skip to main content

United Parcel Service (NY: UPS )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 94.58 95.26 94.47 94.99 3,091,915 +0.38(+0.40%)
Sep 28, 2017 93.78 94.70 93.59 94.61 2,059,709 +0.78(+0.83%)
Sep 27, 2017 93.89 94.27 93.64 93.83 2,910,608 -0.24(-0.25%)
Sep 26, 2017 93.36 94.13 92.54 94.07 3,629,120 +0.55(+0.59%)
Sep 25, 2017 93.40 93.57 92.68 93.52 2,984,886 +0.44(+0.47%)
Sep 22, 2017 92.86 93.38 92.66 93.08 2,380,866 +0.32(+0.35%)
Sep 21, 2017 93.21 93.34 92.61 92.76 2,232,204 -0.45(-0.48%)
Sep 20, 2017 92.52 93.65 92.27 93.21 4,401,580 +0.68(+0.74%)
Sep 19, 2017 93.02 93.33 92.46 92.53 2,530,976 -0.49(-0.53%)
Sep 18, 2017 93.29 93.63 92.87 93.02 2,898,055 -0.25(-0.26%)
Sep 15, 2017 93.34 92.63 93.26 4,312,427 +0.41(+0.44%)
Sep 14, 2017 92.31 92.93 92.15 92.85 2,658,322 +0.25(+0.27%)
Sep 13, 2017 92.42 93.06 92.28 92.60 2,910,942 -0.07(-0.08%)
Sep 12, 2017 91.94 92.97 91.74 92.67 2,720,134 +0.75(+0.82%)
Sep 11, 2017 91.36 92.05 91.21 91.92 2,555,524 +0.91(+1.00%)
Sep 08, 2017 90.66 91.29 90.22 91.01 2,080,059 +0.30(+0.33%)
Sep 07, 2017 90.08 90.79 90.08 90.71 2,043,236 +0.68(+0.76%)
Sep 06, 2017 90.38 90.62 89.96 90.03 2,710,922 -0.09(-0.10%)
Sep 05, 2017 90.26 90.47 89.81 90.11 2,239,360 -0.37(-0.41%)
Sep 01, 2017 90.75 91.00 90.49 90.49 1,958,512 +0.02(+0.03%)
Aug 31, 2017 91.34 91.34 90.09 90.46 4,123,948 -0.48(-0.53%)
Aug 30, 2017 90.87 91.48 90.87 90.94 2,488,578 +0.06(+0.07%)
Aug 29, 2017 89.82 90.98 89.35 90.88 2,633,401 +0.87(+0.97%)
Aug 28, 2017 90.01 90.22 89.85 90.01 2,437,352 +0.31(+0.34%)
Aug 25, 2017 89.97 90.26 89.65 89.70 2,547,390 +0.04(+0.04%)
Aug 24, 2017 90.05 90.15 89.58 89.66 1,450,675 -0.16(-0.18%)
Aug 23, 2017 90.27 90.27 89.59 89.82 1,932,122 -0.83(-0.92%)
Aug 22, 2017 90.18 90.84 90.05 90.65 2,015,279 +0.61(+0.68%)
Aug 21, 2017 89.66 90.34 89.53 90.04 1,839,651 +0.39(+0.43%)
Aug 18, 2017 89.33 90.34 89.13 89.66 2,843,476 +0.33(+0.37%)
Aug 17, 2017 90.65 90.82 89.31 89.32 3,084,411 -1.46(-1.60%)
Aug 16, 2017 90.39 91.24 90.35 90.78 2,776,487 +0.46(+0.51%)
Aug 15, 2017 89.92 90.52 89.78 90.32 2,510,447 +0.39(+0.43%)
Aug 14, 2017 88.74 90.01 88.67 89.93 3,065,522 +1.78(+2.02%)
Aug 11, 2017 88.19 88.97 88.03 88.15 2,626,788 +0.41(+0.47%)
Aug 10, 2017 88.23 88.45 87.72 87.74 2,601,324 -0.52(-0.59%)
Aug 09, 2017 87.92 88.33 87.72 88.26 2,405,410 +0.41(+0.46%)
Aug 08, 2017 88.73 88.88 87.78 87.85 3,577,467 +0.02(+0.03%)
Aug 07, 2017 87.94 87.96 87.49 87.83 2,160,017 -0.15(-0.17%)
Aug 04, 2017 87.64 88.01 87.25 87.98 2,783,330 +0.42(+0.48%)
Aug 03, 2017 87.13 87.77 87.02 87.56 3,203,416 +0.20(+0.23%)
Aug 02, 2017 86.27 87.51 86.25 87.36 2,873,342 +0.86(+0.99%)
Aug 01, 2017 87.00 87.00 86.10 86.50 3,392,122 -0.09(-0.11%)
Jul 31, 2017 86.40 87.15 86.34 86.60 4,539,331 +0.49(+0.57%)
Jul 28, 2017 85.10 86.30 84.75 86.10 5,444,359 +1.47(+1.73%)
Jul 27, 2017 87.16 87.16 84.00 84.64 9,482,890 -3.53(-4.01%)
Jul 26, 2017 89.15 89.23 88.08 88.17 3,792,468 -0.73(-0.82%)
Jul 25, 2017 88.59 89.32 88.27 88.90 2,826,529 +0.84(+0.95%)
Jul 24, 2017 88.32 88.40 87.93 88.06 2,924,215 -0.42(-0.47%)
Jul 21, 2017 88.22 88.80 88.06 88.48 2,257,977 +0.08(+0.09%)
Jul 20, 2017 88.89 88.89 88.28 88.40 2,849,078 -0.32(-0.36%)
Jul 19, 2017 87.72 88.72 87.36 88.72 3,237,138 +0.91(+1.04%)
Jul 18, 2017 87.91 88.06 87.57 87.81 2,728,777 -0.16(-0.18%)
Jul 17, 2017 87.85 88.15 87.45 87.96 3,330,618 -0.30(-0.34%)
Jul 14, 2017 87.18 88.42 87.04 88.26 4,171,862 +0.98(+1.12%)
Jul 13, 2017 86.70 87.61 86.51 87.28 2,911,317 +0.46(+0.53%)
Jul 12, 2017 86.87 87.24 86.48 86.82 2,796,729 +0.39(+0.45%)
Jul 11, 2017 86.57 86.66 86.03 86.43 2,274,475 -0.11(-0.13%)
Jul 10, 2017 86.44 86.83 86.21 86.54 2,163,471 -0.12(-0.14%)
Jul 07, 2017 85.93 86.86 85.71 86.65 2,219,517 +0.88(+1.03%)
Jul 06, 2017 86.78 85.66 85.77 2,085,157 -1.00(-1.16%)
Jul 05, 2017 86.82 87.27 86.56 86.78 2,074,269 -0.07(-0.08%)
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.