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, 2016 108.82 109.79 108.63 109.36 2,948,250 +1.15(+1.06%)
Sep 29, 2016 109.36 109.54 108.20 108.21 2,472,830 -1.04(-0.95%)
Sep 28, 2016 109.76 109.79 108.66 109.25 2,752,699 -0.76(-0.69%)
Sep 27, 2016 108.86 110.23 108.51 110.01 2,465,327 +1.17(+1.07%)
Sep 26, 2016 109.09 109.28 108.63 108.84 2,360,783 -0.37(-0.34%)
Sep 23, 2016 109.53 109.93 109.20 109.21 1,651,581 -0.46(-0.42%)
Sep 22, 2016 110.02 110.71 109.51 109.67 2,693,754 +0.01(+0.01%)
Sep 21, 2016 109.16 109.89 108.67 109.66 2,937,509 +1.31(+1.21%)
Sep 20, 2016 107.59 108.72 107.59 108.35 3,242,397 +1.23(+1.15%)
Sep 19, 2016 107.16 107.71 106.95 107.12 2,168,793 +0.26(+0.24%)
Sep 16, 2016 106.62 107.20 106.16 106.86 3,618,580 -0.22(-0.21%)
Sep 15, 2016 106.63 107.32 106.41 107.08 2,152,232 +0.22(+0.21%)
Sep 14, 2016 106.07 107.34 106.07 106.86 1,955,349 +0.00(+0.00%)
Sep 13, 2016 107.74 107.77 106.53 106.86 3,023,619 -1.69(-1.56%)
Sep 12, 2016 107.35 108.90 107.11 108.55 2,718,381 +0.92(+0.85%)
Sep 09, 2016 108.44 109.00 107.61 107.63 3,533,662 -1.31(-1.20%)
Sep 08, 2016 109.23 109.46 108.94 108.94 2,524,884 -0.54(-0.49%)
Sep 07, 2016 109.38 109.66 109.03 109.48 1,517,818 -0.02(-0.02%)
Sep 06, 2016 109.52 109.53 108.76 109.50 1,789,624 -0.09(-0.08%)
Sep 02, 2016 110.29 109.59 109.59 109.59 1,920,300 +0.09(+0.08%)
Sep 01, 2016 109.51 110.00 109.14 109.50 2,739,129 +0.28(+0.26%)
Aug 31, 2016 109.06 109.41 108.68 109.22 2,272,751 -0.16(-0.15%)
Aug 30, 2016 109.29 109.58 109.04 109.38 1,360,374 +0.26(+0.24%)
Aug 29, 2016 109.25 109.37 108.91 109.12 1,924,577 +0.17(+0.16%)
Aug 26, 2016 109.22 109.82 108.59 108.95 1,922,858 -0.38(-0.35%)
Aug 25, 2016 109.69 109.69 109.02 109.33 1,845,036 -0.31(-0.28%)
Aug 24, 2016 109.46 109.77 109.06 109.64 2,774,112 +0.20(+0.18%)
Aug 23, 2016 109.83 110.24 109.40 109.44 2,150,028 -0.39(-0.36%)
Aug 22, 2016 110.38 110.38 109.67 109.83 2,061,486 -0.74(-0.67%)
Aug 19, 2016 110.42 110.74 110.08 110.57 1,613,385 +0.08(+0.07%)
Aug 18, 2016 110.03 110.52 109.97 110.49 1,833,426 +0.25(+0.23%)
Aug 17, 2016 109.81 110.31 109.52 110.24 1,542,826 +0.43(+0.39%)
Aug 16, 2016 109.34 109.97 109.34 109.81 1,267,262 -0.04(-0.04%)
Aug 15, 2016 110.04 110.75 109.81 109.85 1,548,766 -0.06(-0.05%)
Aug 12, 2016 109.97 110.06 109.62 109.91 1,700,599 -0.99(-0.89%)
Aug 11, 2016 109.94 111.03 109.94 110.90 2,786,452 +1.02(+0.93%)
Aug 10, 2016 109.62 110.00 109.39 109.88 1,518,548 +0.23(+0.21%)
Aug 09, 2016 109.07 110.00 109.00 109.65 1,790,386 +0.69(+0.63%)
Aug 08, 2016 109.09 109.41 108.56 108.96 2,037,044 +0.17(+0.16%)
Aug 05, 2016 108.07 108.91 107.94 108.79 2,412,991 +0.95(+0.88%)
Aug 04, 2016 108.39 109.00 107.78 107.84 2,196,027 -0.45(-0.42%)
Aug 03, 2016 107.40 108.37 107.40 108.29 2,335,032 +0.83(+0.77%)
Aug 02, 2016 107.91 108.13 106.92 107.46 2,440,348 -0.55(-0.51%)
Aug 01, 2016 108.14 108.56 107.63 108.01 2,834,727 -0.09(-0.08%)
Jul 29, 2016 107.00 108.44 105.96 108.10 3,993,921 -0.63(-0.58%)
Jul 28, 2016 108.27 109.01 108.21 108.73 4,480,327 -0.07(-0.06%)
Jul 27, 2016 110.11 110.48 108.66 108.80 4,763,820 -1.57(-1.42%)
Jul 26, 2016 110.25 110.43 109.82 110.37 1,404,507 +0.27(+0.25%)
Jul 25, 2016 110.20 110.42 109.91 110.10 1,323,621 -0.26(-0.24%)
Jul 22, 2016 109.77 110.47 109.57 110.36 2,012,423 +0.47(+0.43%)
Jul 21, 2016 110.37 110.50 109.58 109.89 1,216,015 -0.70(-0.63%)
Jul 20, 2016 110.70 110.95 110.33 110.59 1,329,828 -0.05(-0.05%)
Jul 19, 2016 110.60 110.79 110.28 110.64 1,431,872 -0.26(-0.23%)
Jul 18, 2016 111.03 111.38 110.62 110.90 1,964,451 -0.13(-0.12%)
Jul 15, 2016 111.80 111.80 110.71 111.03 2,280,467 -0.47(-0.42%)
Jul 14, 2016 111.37 111.83 110.99 111.50 2,514,489 +0.71(+0.64%)
Jul 13, 2016 110.33 110.90 109.98 110.79 1,792,359 +0.50(+0.45%)
Jul 12, 2016 110.50 110.74 109.87 110.29 2,370,387 +0.28(+0.25%)
Jul 11, 2016 109.09 110.31 109.07 110.01 2,239,307 +0.49(+0.45%)
Jul 08, 2016 108.45 109.85 107.85 109.52 2,445,747 +1.67(+1.55%)
Jul 07, 2016 107.69 108.21 107.53 107.85 2,343,771 +0.13(+0.12%)
Jul 06, 2016 108.31 108.49 106.68 107.72 3,267,501 -0.73(-0.67%)
Jul 05, 2016 108.20 108.51 107.54 108.45 2,823,098 +0.09(+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.