Skip to main content

United Parcel Service (NY: UPS )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 86.42 87.17 86.36 86.62 4,538,291 +0.49(+0.57%)
Jul 28, 2017 85.12 86.32 84.76 86.12 5,443,112 +1.47(+1.73%)
Jul 27, 2017 87.18 87.18 84.02 84.65 9,480,717 -3.53(-4.01%)
Jul 26, 2017 89.17 89.25 88.10 88.19 3,791,599 -0.73(-0.82%)
Jul 25, 2017 88.61 89.34 88.29 88.92 2,825,882 +0.84(+0.95%)
Jul 24, 2017 88.34 88.42 87.95 88.08 2,923,545 -0.42(-0.47%)
Jul 21, 2017 88.24 88.83 88.08 88.50 2,257,459 +0.08(+0.09%)
Jul 20, 2017 88.91 88.91 88.30 88.42 2,848,425 -0.32(-0.36%)
Jul 19, 2017 87.74 88.74 87.38 88.74 3,236,396 +0.91(+1.04%)
Jul 18, 2017 87.93 88.08 87.59 87.83 2,728,152 -0.16(-0.18%)
Jul 17, 2017 87.87 88.17 87.47 87.98 3,329,855 -0.30(-0.34%)
Jul 14, 2017 87.20 88.44 87.06 88.28 4,170,906 +0.98(+1.12%)
Jul 13, 2017 86.72 87.63 86.53 87.30 2,910,650 +0.46(+0.53%)
Jul 12, 2017 86.89 87.26 86.50 86.84 2,796,088 +0.39(+0.45%)
Jul 11, 2017 86.59 86.68 86.05 86.45 2,273,954 -0.11(-0.13%)
Jul 10, 2017 86.46 86.85 86.23 86.56 2,162,975 -0.12(-0.14%)
Jul 07, 2017 85.95 86.88 85.73 86.67 2,219,009 +0.88(+1.03%)
Jul 06, 2017 86.80 85.68 85.79 2,084,679 -1.01(-1.16%)
Jul 05, 2017 86.84 87.29 86.58 86.80 2,073,794 -0.07(-0.08%)
Jul 03, 2017 87.10 87.67 86.85 86.87 1,640,273 +0.02(+0.02%)
Jun 30, 2017 86.56 87.18 86.19 86.85 2,773,312 +0.64(+0.74%)
Jun 29, 2017 86.17 86.58 85.94 86.22 2,812,380 -0.24(-0.27%)
Jun 28, 2017 86.70 87.08 86.08 86.45 3,815,244 +0.32(+0.37%)
Jun 27, 2017 86.96 87.52 86.13 86.13 2,743,410 -1.05(-1.21%)
Jun 26, 2017 86.91 87.61 86.79 87.18 2,800,830 +0.58(+0.67%)
Jun 23, 2017 85.78 87.41 85.57 86.60 5,541,513 +0.94(+1.10%)
Jun 22, 2017 85.42 86.04 85.36 85.66 2,054,466 -0.09(-0.11%)
Jun 21, 2017 86.25 86.28 85.50 85.75 3,561,303 -0.33(-0.38%)
Jun 20, 2017 87.06 87.07 86.06 86.08 2,649,729 -0.99(-1.14%)
Jun 19, 2017 87.01 87.32 86.57 87.07 2,738,644 +0.22(+0.25%)
Jun 16, 2017 86.83 87.23 86.41 86.85 5,230,140 +0.26(+0.30%)
Jun 15, 2017 85.46 86.65 85.46 86.59 2,943,326 +0.68(+0.80%)
Jun 14, 2017 86.34 86.57 85.65 85.91 3,099,553 -0.36(-0.42%)
Jun 13, 2017 85.65 86.38 85.57 86.27 3,192,475 +0.71(+0.84%)
Jun 12, 2017 84.06 85.57 84.19 85.56 4,250,431 +1.50(+1.78%)
Jun 09, 2017 83.65 84.08 83.19 84.06 3,608,768 +0.22(+0.26%)
Jun 08, 2017 84.18 83.42 83.84 2,956,638 +0.05(+0.07%)
Jun 07, 2017 84.36 84.42 83.47 83.78 3,109,692 -0.59(-0.70%)
Jun 06, 2017 84.69 84.77 84.31 84.37 3,302,716 -0.41(-0.48%)
Jun 05, 2017 84.42 85.20 84.23 84.78 3,335,875 +0.22(+0.26%)
Jun 02, 2017 84.62 85.51 84.01 84.56 5,325,865 +0.01(+0.01%)
Jun 01, 2017 83.63 84.90 83.01 84.55 6,152,933 +1.33(+1.59%)
May 31, 2017 84.11 84.18 82.72 83.23 6,375,702 -0.66(-0.79%)
May 30, 2017 82.86 84.36 82.68 83.89 3,056,941 +0.74(+0.89%)
May 26, 2017 83.10 83.32 82.88 83.15 2,324,976 -0.05(-0.07%)
May 25, 2017 82.61 83.24 82.49 83.20 3,045,463 +0.96(+1.17%)
May 24, 2017 81.54 82.31 81.47 82.24 2,415,193 +0.41(+0.50%)
May 23, 2017 81.42 81.93 81.20 81.84 2,673,395 +0.33(+0.40%)
May 22, 2017 81.17 81.71 80.98 81.51 2,439,624 +0.28(+0.35%)
May 19, 2017 81.08 81.59 80.90 81.22 3,006,479 +0.18(+0.22%)
May 18, 2017 80.85 81.40 80.20 81.04 3,680,791 +0.25(+0.31%)
May 17, 2017 82.07 81.79 80.72 80.79 3,912,988 -1.28(-1.56%)
May 16, 2017 82.69 82.75 81.62 82.07 3,130,163 -0.62(-0.75%)
May 15, 2017 82.11 82.84 81.85 82.69 3,301,509 +0.91(+1.11%)
May 12, 2017 81.52 81.92 81.40 81.78 2,613,143 -0.02(-0.02%)
May 11, 2017 81.78 81.87 80.88 81.80 3,917,570 -0.09(-0.12%)
May 10, 2017 82.65 82.69 81.63 81.89 4,765,371 -1.10(-1.32%)
May 09, 2017 83.81 83.89 82.66 82.99 2,998,666 -0.79(-0.94%)
May 08, 2017 83.65 83.83 83.16 83.78 3,219,392 +0.07(+0.08%)
May 05, 2017 83.62 83.81 83.39 83.71 2,851,165 +0.30(+0.35%)
May 04, 2017 83.69 84.02 83.06 83.41 2,238,616 -0.23(-0.28%)
May 03, 2017 83.29 83.74 83.05 83.64 2,450,018 +0.34(+0.40%)
May 02, 2017 83.07 83.46 83.03 83.31 2,449,734 +0.30(+0.36%)
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.