Skip to main content

United Parcel Service (NY: UPS )

146.73 -0.60 (-0.41%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 82.80 83.92 82.00 83.66 5,160,994 -0.49(-0.58%)
Jul 28, 2016 83.79 84.36 83.74 84.14 5,789,533 -0.05(-0.06%)
Jul 27, 2016 85.21 85.50 84.09 84.20 6,155,866 -1.21(-1.42%)
Jul 26, 2016 85.32 85.46 84.99 85.41 1,814,921 +0.21(+0.25%)
Jul 25, 2016 85.28 85.45 85.06 85.20 1,710,399 -0.20(-0.24%)
Jul 22, 2016 84.95 85.49 84.79 85.40 2,600,477 +0.36(+0.43%)
Jul 21, 2016 85.41 85.51 84.80 85.04 1,571,349 -0.54(-0.63%)
Jul 20, 2016 85.67 85.86 85.38 85.58 1,718,420 -0.04(-0.05%)
Jul 19, 2016 85.59 85.74 85.34 85.62 1,850,282 -0.20(-0.23%)
Jul 18, 2016 85.92 86.19 85.61 85.82 2,538,487 -0.10(-0.12%)
Jul 15, 2016 86.52 86.52 85.67 85.92 2,946,847 -0.36(-0.42%)
Jul 14, 2016 86.19 86.54 85.89 86.29 3,249,253 +0.55(+0.64%)
Jul 13, 2016 85.38 85.82 85.11 85.74 2,316,108 +0.39(+0.45%)
Jul 12, 2016 85.51 85.70 85.02 85.35 3,063,043 +0.22(+0.25%)
Jul 11, 2016 84.42 85.37 84.41 85.13 2,893,660 +0.38(+0.45%)
Jul 08, 2016 83.93 85.01 83.46 84.75 3,160,424 +1.29(+1.55%)
Jul 07, 2016 83.34 83.74 83.21 83.46 3,028,649 +0.10(+0.12%)
Jul 06, 2016 83.82 83.96 82.56 83.36 4,222,305 -0.56(-0.67%)
Jul 05, 2016 83.73 83.97 83.22 83.93 3,648,042 +0.07(+0.08%)
Jul 01, 2016 83.27 83.86 83.86 83.86 3,609,665 +0.50(+0.59%)
Jun 30, 2016 82.60 83.38 82.13 83.36 3,454,126 +1.07(+1.30%)
Jun 29, 2016 81.65 82.56 81.50 82.29 3,525,904 +1.28(+1.58%)
Jun 28, 2016 80.83 81.29 80.25 81.02 4,132,989 +0.71(+0.89%)
Jun 27, 2016 80.02 80.39 79.34 80.30 4,669,869 -0.50(-0.61%)
Jun 24, 2016 80.96 81.70 80.32 80.80 4,687,420 -2.17(-2.62%)
Jun 23, 2016 82.63 83.25 82.53 82.97 3,929,012 +0.98(+1.20%)
Jun 22, 2016 82.44 82.63 81.62 81.99 4,638,680 -0.56(-0.67%)
Jun 21, 2016 82.29 82.77 81.98 82.55 4,765,630 +0.44(+0.54%)
Jun 20, 2016 81.50 82.57 81.50 82.11 4,165,893 +0.84(+1.03%)
Jun 17, 2016 80.68 81.30 80.56 81.27 4,415,784 +0.63(+0.78%)
Jun 16, 2016 80.06 80.75 79.64 80.64 3,428,293 +0.25(+0.31%)
Jun 15, 2016 80.59 80.98 80.37 80.40 3,656,109 +0.12(+0.15%)
Jun 14, 2016 80.20 80.51 79.78 80.27 2,476,722 +0.07(+0.09%)
Jun 13, 2016 80.83 81.05 80.18 80.20 3,351,551 -0.68(-0.84%)
Jun 10, 2016 80.74 80.90 80.34 80.88 3,412,497 -0.35(-0.43%)
Jun 09, 2016 80.62 81.33 80.57 81.23 2,082,407 +0.22(+0.27%)
Jun 08, 2016 80.40 81.22 80.34 81.02 2,466,116 +0.63(+0.79%)
Jun 07, 2016 79.90 80.85 79.79 80.38 2,482,295 +0.59(+0.74%)
Jun 06, 2016 79.71 80.42 79.56 79.79 2,807,100 -0.01(-0.01%)
Jun 03, 2016 79.41 79.90 78.90 79.80 2,586,830 +0.05(+0.07%)
Jun 02, 2016 79.51 79.86 79.47 79.75 2,880,893 +0.12(+0.16%)
Jun 01, 2016 79.77 79.79 79.19 79.62 2,281,209 -0.15(-0.19%)
May 31, 2016 80.00 80.19 79.58 79.78 4,135,150 +0.09(+0.11%)
May 27, 2016 79.56 79.69 79.69 79.69 2,568,530 +0.41(+0.52%)
May 26, 2016 79.36 79.55 79.09 79.28 2,371,868 +0.12(+0.15%)
May 25, 2016 79.05 79.45 79.05 79.17 2,132,765 +0.25(+0.31%)
May 24, 2016 78.55 79.21 78.53 78.92 3,158,978 +0.69(+0.88%)
May 23, 2016 78.76 78.78 78.17 78.23 3,311,313 -0.33(-0.41%)
May 20, 2016 78.65 79.24 78.42 78.56 3,769,327 +0.17(+0.22%)
May 19, 2016 77.97 78.83 77.74 78.39 3,199,123 -0.01(-0.01%)
May 18, 2016 78.04 78.80 77.43 78.39 4,451,093 +0.16(+0.21%)
May 17, 2016 78.61 79.21 77.94 78.23 3,185,389 -0.43(-0.55%)
May 16, 2016 78.02 78.90 77.91 78.66 2,731,583 +0.77(+0.98%)
May 13, 2016 78.68 79.00 77.49 77.90 3,667,948 -0.87(-1.11%)
May 12, 2016 79.03 79.22 77.94 78.77 4,382,853 +0.09(+0.12%)
May 11, 2016 79.74 79.92 78.68 78.68 3,446,107 -0.92(-1.16%)
May 10, 2016 78.86 79.62 78.86 79.60 3,055,181 +0.74(+0.93%)
May 09, 2016 78.55 79.01 78.33 78.86 3,224,285 +0.45(+0.57%)
May 06, 2016 78.63 78.84 77.29 78.42 4,763,812 -0.02(-0.03%)
May 05, 2016 79.33 79.43 78.33 78.44 5,137,397 -0.75(-0.94%)
May 04, 2016 79.59 79.87 79.10 79.19 3,287,556 -0.98(-1.22%)
May 03, 2016 80.01 80.31 79.22 80.16 2,828,133 -0.29(-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.