Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 69.80 71.03 69.80 70.99 6,854,166 +1.68(+2.42%)
Jan 28, 2016 69.29 69.78 68.75 69.32 3,001,845 +0.10(+0.14%)
Jan 27, 2016 69.32 70.18 68.84 69.22 4,376,442 -0.05(-0.07%)
Jan 26, 2016 68.49 69.56 68.46 69.26 3,029,654 +1.15(+1.69%)
Jan 25, 2016 68.53 68.75 67.91 68.11 2,717,322 -0.37(-0.53%)
Jan 22, 2016 68.76 69.08 68.03 68.48 3,762,581 +0.63(+0.93%)
Jan 21, 2016 67.65 68.70 66.97 67.85 4,552,048 +0.28(+0.42%)
Jan 20, 2016 67.84 68.10 66.50 67.56 6,350,114 -1.26(-1.83%)
Jan 19, 2016 69.19 69.66 68.23 68.82 4,937,236 +0.24(+0.34%)
Jan 15, 2016 68.23 68.58 68.58 68.58 7,167,460 -0.85(-1.22%)
Jan 14, 2016 69.17 69.99 68.25 69.43 5,253,816 +0.41(+0.60%)
Jan 13, 2016 71.08 71.43 68.63 69.02 5,611,713 -1.82(-2.57%)
Jan 12, 2016 69.82 70.91 69.82 70.84 5,823,628 +1.02(+1.46%)
Jan 11, 2016 69.91 70.03 69.09 69.82 4,573,911 +0.21(+0.30%)
Jan 08, 2016 70.72 70.84 69.48 69.61 5,174,019 -0.92(-1.31%)
Jan 07, 2016 70.86 71.58 70.28 70.53 4,976,546 -1.39(-1.93%)
Jan 06, 2016 72.28 72.77 71.68 71.92 3,207,291 -1.04(-1.42%)
Jan 05, 2016 72.24 73.20 72.00 72.96 3,721,990 +0.72(+0.99%)
Jan 04, 2016 72.62 72.67 71.65 72.24 4,897,973 -1.06(-1.44%)
Dec 31, 2015 73.81 73.30 73.30 73.30 2,860,157 -0.66(-0.89%)
Dec 30, 2015 74.27 74.43 73.91 73.95 2,267,734 -0.48(-0.64%)
Dec 29, 2015 74.12 74.54 74.01 74.43 2,216,728 +0.55(+0.74%)
Dec 28, 2015 74.00 74.09 73.35 73.89 2,986,196 -0.26(-0.35%)
Dec 24, 2015 73.88 74.14 74.14 74.14 1,966,112 +0.08(+0.10%)
Dec 23, 2015 74.25 74.41 73.79 74.07 6,317,590 -0.58(-0.78%)
Dec 22, 2015 74.30 74.88 73.59 74.65 3,227,772 +0.85(+1.15%)
Dec 21, 2015 75.04 75.26 73.38 73.80 4,346,860 -0.85(-1.13%)
Dec 18, 2015 75.35 75.47 73.81 74.65 9,260,076 -1.52(-2.00%)
Dec 17, 2015 78.00 78.04 76.16 76.17 6,290,518 -0.39(-0.51%)
Dec 16, 2015 75.86 76.83 75.55 76.56 4,564,236 +1.23(+1.63%)
Dec 15, 2015 75.06 75.84 74.74 75.33 4,508,535 +0.78(+1.05%)
Dec 14, 2015 74.24 74.58 72.99 74.55 5,424,007 +0.31(+0.42%)
Dec 11, 2015 75.26 75.41 74.08 74.24 7,544,327 -2.28(-2.98%)
Dec 10, 2015 76.59 77.24 76.45 76.51 4,243,979 -0.01(-0.01%)
Dec 09, 2015 77.02 77.65 76.24 76.52 4,094,564 -0.53(-0.69%)
Dec 08, 2015 77.47 77.69 76.78 77.05 4,479,284 -0.98(-1.26%)
Dec 07, 2015 78.46 78.65 77.63 78.04 3,310,325 -0.62(-0.78%)
Dec 04, 2015 78.03 78.75 77.85 78.65 4,674,960 +0.74(+0.95%)
Dec 03, 2015 78.79 79.01 77.62 77.91 5,156,703 -0.77(-0.98%)
Dec 02, 2015 79.01 79.16 78.49 78.68 4,696,105 -0.82(-1.03%)
Dec 01, 2015 78.81 79.60 78.57 79.51 4,495,484 +1.04(+1.33%)
Nov 30, 2015 79.26 79.52 78.46 78.46 5,246,821 -0.89(-1.12%)
Nov 27, 2015 79.06 79.53 79.00 79.35 1,252,529 +0.53(+0.67%)
Nov 25, 2015 78.73 78.83 78.83 78.83 1,778,506 +0.07(+0.09%)
Nov 24, 2015 78.51 79.02 78.20 78.76 2,045,023 -0.14(-0.18%)
Nov 23, 2015 79.32 79.67 78.66 78.91 3,006,864 -0.39(-0.49%)
Nov 20, 2015 79.66 79.98 79.17 79.29 3,474,781 +0.00(+0.00%)
Nov 19, 2015 79.22 79.74 78.94 79.29 2,038,502 +0.32(+0.41%)
Nov 18, 2015 78.62 79.11 78.17 78.97 2,811,605 +0.41(+0.52%)
Nov 17, 2015 78.72 79.40 78.32 78.56 2,754,745 +0.00(+0.00%)
Nov 16, 2015 77.47 78.59 77.42 78.56 2,916,903 +1.04(+1.34%)
Nov 13, 2015 78.56 78.56 77.26 77.53 4,088,693 -0.62(-0.80%)
Nov 12, 2015 78.83 78.95 78.04 78.15 4,327,280 -1.12(-1.41%)
Nov 11, 2015 79.11 79.70 78.63 79.27 3,421,280 +0.35(+0.44%)
Nov 10, 2015 78.65 79.36 78.36 78.92 2,840,896 +0.25(+0.32%)
Nov 09, 2015 79.04 79.25 78.29 78.67 4,517,198 -0.74(-0.93%)
Nov 06, 2015 78.49 79.44 78.19 79.41 3,804,453 +0.57(+0.73%)
Nov 05, 2015 78.76 79.16 78.45 78.84 3,359,220 +0.17(+0.22%)
Nov 04, 2015 79.15 79.24 78.45 78.67 3,724,700 -0.36(-0.46%)
Nov 03, 2015 78.88 79.44 78.46 79.03 3,683,123 -0.07(-0.09%)
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.