Skip to main content

United Parcel Service (NY: UPS )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 91.36 91.36 90.11 90.48 4,123,003 -0.48(-0.53%)
Aug 30, 2017 90.89 91.50 90.89 90.97 2,488,009 +0.06(+0.07%)
Aug 29, 2017 89.84 91.00 89.38 90.90 2,632,798 +0.87(+0.97%)
Aug 28, 2017 90.03 90.25 89.87 90.03 2,436,793 +0.31(+0.34%)
Aug 25, 2017 89.99 90.28 89.67 89.72 2,546,807 +0.04(+0.04%)
Aug 24, 2017 90.07 90.17 89.60 89.68 1,450,343 -0.16(-0.18%)
Aug 23, 2017 90.29 90.29 89.61 89.84 1,931,680 -0.83(-0.92%)
Aug 22, 2017 90.20 90.86 90.07 90.67 2,014,817 +0.61(+0.68%)
Aug 21, 2017 89.68 90.36 89.55 90.06 1,839,229 +0.39(+0.43%)
Aug 18, 2017 89.35 90.36 89.15 89.68 2,842,824 +0.33(+0.37%)
Aug 17, 2017 90.67 90.84 89.33 89.34 3,083,705 -1.46(-1.60%)
Aug 16, 2017 90.41 91.26 90.37 90.80 2,775,851 +0.46(+0.51%)
Aug 15, 2017 89.94 90.54 89.80 90.34 2,509,872 +0.39(+0.43%)
Aug 14, 2017 88.76 90.03 88.69 89.95 3,064,820 +1.78(+2.02%)
Aug 11, 2017 88.21 89.00 88.05 88.17 2,626,187 +0.41(+0.47%)
Aug 10, 2017 88.25 88.47 87.74 87.76 2,600,728 -0.52(-0.59%)
Aug 09, 2017 87.94 88.35 87.74 88.28 2,404,859 +0.41(+0.46%)
Aug 08, 2017 88.75 88.90 87.80 87.87 3,576,648 +0.02(+0.03%)
Aug 07, 2017 87.96 87.98 87.51 87.85 2,159,522 -0.15(-0.17%)
Aug 04, 2017 87.66 88.03 87.27 88.00 2,782,692 +0.42(+0.48%)
Aug 03, 2017 87.15 87.79 87.04 87.58 3,202,682 +0.20(+0.23%)
Aug 02, 2017 86.29 87.53 86.27 87.38 2,872,684 +0.86(+0.99%)
Aug 01, 2017 87.02 87.02 86.12 86.52 3,391,345 -0.09(-0.11%)
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%)
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.