Skip to main content

United Parcel Service (NY: UPS )

148.62 +1.29 (+0.88%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 79.98 80.17 79.57 79.76 4,136,098 +0.09(+0.11%)
May 27, 2016 79.54 79.67 79.67 79.67 2,569,119 +0.41(+0.52%)
May 26, 2016 79.34 79.54 79.07 79.26 2,372,412 +0.12(+0.15%)
May 25, 2016 79.03 79.43 79.03 79.15 2,133,254 +0.25(+0.31%)
May 24, 2016 78.53 79.19 78.51 78.90 3,159,702 +0.69(+0.88%)
May 23, 2016 78.75 78.76 78.15 78.21 3,312,072 -0.33(-0.41%)
May 20, 2016 78.63 79.23 78.41 78.54 3,770,192 +0.17(+0.22%)
May 19, 2016 77.95 78.81 77.72 78.37 3,199,857 -0.01(-0.01%)
May 18, 2016 78.02 78.78 77.41 78.37 4,452,114 +0.16(+0.21%)
May 17, 2016 78.59 79.19 77.93 78.21 3,186,120 -0.43(-0.55%)
May 16, 2016 78.00 78.88 77.89 78.65 2,732,209 +0.77(+0.98%)
May 13, 2016 78.66 78.98 77.47 77.88 3,668,789 -0.87(-1.11%)
May 12, 2016 79.01 79.20 77.93 78.75 4,383,858 +0.09(+0.12%)
May 11, 2016 79.72 79.90 78.66 78.66 3,446,896 -0.92(-1.16%)
May 10, 2016 78.85 79.60 78.85 79.58 3,055,881 +0.74(+0.93%)
May 09, 2016 78.53 78.99 78.32 78.85 3,225,023 +0.45(+0.57%)
May 06, 2016 78.61 78.82 77.27 78.40 4,764,903 -0.02(-0.03%)
May 05, 2016 79.31 79.41 78.31 78.42 5,138,574 -0.74(-0.94%)
May 04, 2016 79.57 79.85 79.08 79.17 3,288,309 -0.98(-1.22%)
May 03, 2016 79.99 80.30 79.21 80.14 2,828,781 -0.29(-0.36%)
May 02, 2016 80.86 81.08 80.30 80.43 3,783,894 -0.24(-0.30%)
Apr 29, 2016 80.33 80.96 80.14 80.67 3,277,838 +0.12(+0.15%)
Apr 28, 2016 80.70 81.80 79.90 80.55 5,482,877 -1.19(-1.46%)
Apr 27, 2016 81.60 82.02 80.96 81.74 3,740,470 +0.18(+0.22%)
Apr 26, 2016 80.87 81.65 80.86 81.56 2,887,118 +0.89(+1.10%)
Apr 25, 2016 80.69 80.86 80.17 80.67 2,255,685 -0.35(-0.43%)
Apr 22, 2016 80.93 81.39 80.76 81.02 2,821,589 +0.41(+0.50%)
Apr 21, 2016 81.23 81.44 80.57 80.61 2,848,841 -0.91(-1.11%)
Apr 20, 2016 82.12 82.32 81.49 81.52 2,543,394 -0.51(-0.63%)
Apr 19, 2016 81.59 82.16 81.52 82.03 2,646,827 +0.51(+0.62%)
Apr 18, 2016 81.01 81.59 80.68 81.52 1,736,647 +0.49(+0.61%)
Apr 15, 2016 80.83 81.37 80.72 81.03 3,475,401 +0.35(+0.44%)
Apr 14, 2016 81.09 81.37 80.47 80.68 2,724,731 -0.35(-0.44%)
Apr 13, 2016 81.06 81.51 80.98 81.03 2,605,985 +0.24(+0.29%)
Apr 12, 2016 79.90 81.10 79.85 80.80 3,328,561 +1.05(+1.32%)
Apr 11, 2016 80.32 80.86 79.70 79.74 2,503,932 -0.35(-0.43%)
Apr 08, 2016 80.22 80.86 79.88 80.09 2,259,885 +0.25(+0.31%)
Apr 07, 2016 79.77 80.20 79.40 79.84 2,745,121 -0.52(-0.65%)
Apr 06, 2016 79.87 80.49 79.44 80.37 3,140,285 +0.58(+0.72%)
Apr 05, 2016 80.16 80.41 79.65 79.79 2,837,651 -0.74(-0.92%)
Apr 04, 2016 80.65 81.19 80.35 80.53 3,641,859 -0.05(-0.07%)
Apr 01, 2016 80.56 80.86 80.17 80.58 3,600,432 -0.40(-0.49%)
Mar 31, 2016 81.12 81.31 80.82 80.98 4,303,058 -0.20(-0.25%)
Mar 30, 2016 81.66 81.86 81.13 81.18 2,966,660 -0.28(-0.35%)
Mar 29, 2016 80.56 81.62 80.33 81.46 2,589,720 +0.80(+0.99%)
Mar 28, 2016 80.91 81.06 80.53 80.66 2,514,823 -0.28(-0.35%)
Mar 24, 2016 80.10 80.95 80.95 80.95 2,600,551 +0.42(+0.52%)
Mar 23, 2016 80.42 80.78 80.28 80.53 2,878,832 +0.02(+0.02%)
Mar 22, 2016 80.20 80.86 80.09 80.51 3,233,352 -0.22(-0.28%)
Mar 21, 2016 80.33 80.98 80.18 80.73 3,633,230 +0.12(+0.15%)
Mar 18, 2016 79.77 80.93 79.72 80.61 6,464,871 +0.95(+1.20%)
Mar 17, 2016 79.18 80.14 78.78 79.66 6,044,857 +1.60(+2.05%)
Mar 16, 2016 77.70 78.41 77.32 78.06 2,932,975 +0.19(+0.25%)
Mar 15, 2016 77.52 77.96 77.23 77.87 2,339,593 +0.10(+0.13%)
Mar 14, 2016 77.21 78.01 77.15 77.77 2,731,304 +0.36(+0.47%)
Mar 11, 2016 76.91 77.62 76.91 77.41 3,015,255 +0.73(+0.95%)
Mar 10, 2016 76.83 76.83 75.90 76.68 3,197,753 +0.24(+0.31%)
Mar 09, 2016 76.40 76.89 75.93 76.44 4,484,026 -0.81(-1.05%)
Mar 08, 2016 77.19 78.04 77.06 77.26 3,887,457 -0.52(-0.67%)
Mar 07, 2016 76.75 77.83 76.60 77.78 4,362,683 +0.69(+0.90%)
Mar 04, 2016 76.43 77.15 76.40 77.09 4,935,780 +0.60(+0.78%)
Mar 03, 2016 75.58 76.60 75.51 76.49 3,309,668 +0.65(+0.86%)
Mar 02, 2016 75.31 75.99 75.30 75.84 3,391,749 +0.31(+0.42%)
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.