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 (%)
Sep 30, 2015 98.95 99.30 97.98 98.69 2,985,020 +0.55(+0.56%)
Sep 29, 2015 97.24 98.31 96.93 98.14 2,616,022 +0.87(+0.89%)
Sep 28, 2015 97.92 98.48 97.19 97.27 2,498,964 -1.49(-1.51%)
Sep 25, 2015 98.08 99.53 97.68 98.76 3,294,196 +1.26(+1.29%)
Sep 24, 2015 97.19 97.94 96.56 97.50 3,825,981 -0.07(-0.07%)
Sep 23, 2015 98.35 98.49 97.57 97.57 3,395,625 -0.94(-0.95%)
Sep 22, 2015 98.49 99.28 98.05 98.51 3,606,801 -1.14(-1.14%)
Sep 21, 2015 98.49 99.72 98.24 99.65 3,044,691 +1.33(+1.35%)
Sep 18, 2015 99.91 99.94 98.08 98.32 5,127,485 -2.30(-2.29%)
Sep 17, 2015 100.37 101.79 99.86 100.62 3,879,744 +0.54(+0.54%)
Sep 16, 2015 99.95 100.31 98.95 100.08 3,237,245 -0.44(-0.44%)
Sep 15, 2015 97.90 100.80 97.66 100.52 5,206,745 +3.51(+3.62%)
Sep 14, 2015 97.26 97.39 96.52 97.01 1,788,059 -0.17(-0.17%)
Sep 11, 2015 96.47 97.19 96.19 97.18 2,129,031 +0.36(+0.37%)
Sep 10, 2015 97.05 97.54 96.48 96.82 2,928,235 -0.23(-0.24%)
Sep 09, 2015 98.65 98.86 96.89 97.05 2,773,241 -0.88(-0.90%)
Sep 08, 2015 96.83 97.98 96.34 97.93 2,857,844 +2.63(+2.76%)
Sep 04, 2015 95.19 95.30 95.30 95.30 3,334,000 -1.47(-1.52%)
Sep 03, 2015 97.19 97.45 96.42 96.77 3,320,190 +0.06(+0.06%)
Sep 02, 2015 96.29 96.73 95.18 96.71 3,578,934 +1.51(+1.59%)
Sep 01, 2015 95.81 96.76 94.80 95.20 5,168,628 -2.45(-2.51%)
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%)
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.