Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 89.97 89.97 89.97 0 -0.27(-0.30%)
Dec 29, 2016 90.43 90.65 89.88 90.24 1,799,572 -0.17(-0.19%)
Dec 28, 2016 91.18 91.26 90.36 90.41 1,964,480 -0.73(-0.80%)
Dec 27, 2016 91.27 91.65 91.09 91.14 1,262,374 +0.13(+0.14%)
Dec 23, 2016 91.01 91.01 91.01 0 -0.26(-0.28%)
Dec 22, 2016 91.54 91.62 90.87 91.27 2,509,728 +0.16(+0.17%)
Dec 21, 2016 91.85 92.15 91.05 91.12 3,858,694 -1.11(-1.21%)
Dec 20, 2016 91.97 92.43 91.91 92.23 2,643,170 +0.42(+0.46%)
Dec 19, 2016 91.24 92.06 91.09 91.81 2,815,867 +0.92(+1.01%)
Dec 16, 2016 92.12 92.24 90.32 90.89 7,063,269 -1.15(-1.25%)
Dec 15, 2016 91.99 92.51 91.38 92.04 3,880,834 +0.02(+0.02%)
Dec 14, 2016 94.06 94.11 91.77 92.03 6,350,418 -2.28(-2.41%)
Dec 13, 2016 94.44 94.51 93.68 94.30 3,917,084 +0.02(+0.02%)
Dec 12, 2016 93.71 94.52 93.65 94.28 3,517,094 +0.42(+0.44%)
Dec 09, 2016 93.32 94.01 92.95 93.86 4,073,828 +0.49(+0.52%)
Dec 08, 2016 93.39 93.61 92.73 93.38 2,749,453 +0.28(+0.30%)
Dec 07, 2016 91.25 93.23 91.25 93.09 3,235,434 +1.63(+1.78%)
Dec 06, 2016 91.43 91.60 91.06 91.46 2,236,753 -0.02(-0.02%)
Dec 05, 2016 91.75 91.78 91.32 91.48 2,943,437 +0.16(+0.18%)
Dec 02, 2016 91.58 91.83 91.04 91.31 2,661,404 -0.06(-0.07%)
Dec 01, 2016 91.07 91.63 90.97 91.38 3,166,421 +0.40(+0.44%)
Nov 30, 2016 91.40 91.79 90.98 90.98 4,273,100 -0.28(-0.31%)
Nov 29, 2016 90.99 91.42 90.86 91.26 3,532,561 +0.46(+0.51%)
Nov 28, 2016 91.24 91.41 90.61 90.79 3,381,076 -0.45(-0.49%)
Nov 25, 2016 90.87 91.34 90.86 91.24 1,373,008 +0.46(+0.50%)
Nov 23, 2016 90.79 90.79 90.79 0 +0.82(+0.92%)
Nov 22, 2016 90.21 90.25 89.78 89.96 2,532,243 -0.05(-0.06%)
Nov 21, 2016 89.54 90.04 89.17 90.02 2,475,130 +0.48(+0.53%)
Nov 18, 2016 89.26 89.71 88.88 89.54 2,538,755 +0.47(+0.53%)
Nov 17, 2016 88.62 89.12 88.30 89.07 2,065,863 +0.53(+0.60%)
Nov 16, 2016 88.83 88.99 88.18 88.53 2,927,806 -0.29(-0.33%)
Nov 15, 2016 88.70 88.94 88.01 88.83 4,702,797 +0.21(+0.24%)
Nov 14, 2016 89.87 90.06 88.56 88.61 4,328,122 -1.04(-1.16%)
Nov 11, 2016 88.79 89.71 88.68 89.65 3,940,607 +0.72(+0.81%)
Nov 10, 2016 88.61 89.55 88.54 88.93 5,775,427 +0.48(+0.54%)
Nov 09, 2016 86.59 88.45 86.52 88.45 8,592,341 +1.14(+1.30%)
Nov 08, 2016 85.42 87.97 85.35 87.31 7,486,101 +1.74(+2.03%)
Nov 07, 2016 84.14 85.57 84.14 85.57 4,638,998 +2.23(+2.67%)
Nov 04, 2016 83.69 84.20 83.30 83.34 3,283,849 -0.42(-0.50%)
Nov 03, 2016 83.56 84.30 83.14 83.76 2,881,250 +0.45(+0.54%)
Nov 02, 2016 83.33 83.72 83.08 83.31 3,296,161 +0.05(+0.06%)
Nov 01, 2016 84.19 84.19 82.74 83.27 3,729,947 -0.72(-0.85%)
Oct 31, 2016 84.23 84.32 83.80 83.98 2,988,003 +0.05(+0.06%)
Oct 28, 2016 84.40 84.53 83.38 83.94 3,076,244 -0.30(-0.35%)
Oct 27, 2016 85.14 85.14 82.51 84.23 4,532,011 -0.41(-0.49%)
Oct 26, 2016 83.86 84.98 83.85 84.64 4,246,304 +0.60(+0.71%)
Oct 25, 2016 84.49 84.74 84.00 84.04 2,877,407 -0.48(-0.56%)
Oct 24, 2016 84.03 84.57 83.97 84.52 2,320,323 +1.01(+1.20%)
Oct 21, 2016 83.19 83.56 82.91 83.51 3,613,735 -0.19(-0.22%)
Oct 20, 2016 84.10 84.10 83.54 83.70 2,497,075 -0.51(-0.60%)
Oct 19, 2016 84.35 84.58 84.01 84.21 2,555,232 -0.06(-0.07%)
Oct 18, 2016 84.52 84.93 84.21 84.27 2,171,427 +0.08(+0.09%)
Oct 17, 2016 84.41 84.77 84.10 84.19 2,258,188 -0.30(-0.36%)
Oct 14, 2016 84.72 85.00 84.49 84.50 2,009,346 +0.09(+0.11%)
Oct 13, 2016 84.32 84.73 83.67 84.40 2,680,959 -0.34(-0.40%)
Oct 12, 2016 84.97 85.00 84.51 84.75 1,904,278 +0.03(+0.04%)
Oct 11, 2016 84.87 85.28 84.40 84.72 2,494,924 -0.27(-0.32%)
Oct 10, 2016 85.17 85.42 84.92 84.99 1,677,948 +0.19(+0.23%)
Oct 07, 2016 84.98 85.23 84.54 84.79 1,851,532 -0.25(-0.29%)
Oct 06, 2016 84.88 85.31 84.68 85.04 2,388,957 -0.03(-0.04%)
Oct 05, 2016 84.57 85.34 84.47 85.07 3,873,831 +0.50(+0.59%)
Oct 04, 2016 85.10 85.26 84.34 84.57 2,235,238 -0.51(-0.60%)
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.