Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 96.31 98.70 96.29 98.26 6,812,748 +1.95(+2.02%)
Nov 29, 2017 95.74 96.48 93.43 96.31 5,095,096 +3.11(+3.34%)
Nov 28, 2017 93.13 93.39 92.54 93.19 2,503,709 +0.53(+0.57%)
Nov 27, 2017 91.76 92.76 91.72 92.67 3,782,973 +1.13(+1.24%)
Nov 24, 2017 92.23 92.38 91.39 91.53 1,102,214 -0.51(-0.55%)
Nov 22, 2017 92.17 92.38 91.90 92.04 2,282,007 -0.12(-0.13%)
Nov 21, 2017 91.46 92.34 91.26 92.16 2,722,590 +0.58(+0.64%)
Nov 20, 2017 91.57 91.83 91.27 91.58 3,474,711 +0.21(+0.23%)
Nov 17, 2017 91.69 91.82 91.06 91.37 2,664,138 -0.61(-0.67%)
Nov 16, 2017 91.98 92.40 91.40 91.99 3,112,725 +0.66(+0.72%)
Nov 15, 2017 92.03 92.46 91.14 91.33 2,660,582 -0.95(-1.03%)
Nov 14, 2017 92.47 92.63 91.96 92.29 4,002,186 -0.60(-0.64%)
Nov 13, 2017 92.29 92.92 91.85 92.88 4,079,853 +1.28(+1.40%)
Nov 10, 2017 90.26 91.64 90.05 91.61 3,510,525 +1.22(+1.35%)
Nov 09, 2017 90.61 90.75 89.72 90.38 3,379,142 -0.47(-0.51%)
Nov 08, 2017 91.28 91.31 90.46 90.85 2,953,525 -0.66(-0.72%)
Nov 07, 2017 91.41 92.24 91.25 91.51 3,399,423 +0.02(+0.03%)
Nov 06, 2017 92.82 93.15 91.23 91.48 4,172,929 -1.24(-1.33%)
Nov 03, 2017 93.85 93.85 92.49 92.72 3,682,981 -1.13(-1.21%)
Nov 02, 2017 94.46 94.56 92.38 93.85 4,386,150 -0.47(-0.50%)
Nov 01, 2017 94.71 94.90 94.10 94.33 2,600,791 -0.06(-0.06%)
Oct 31, 2017 95.16 95.40 94.32 94.38 3,111,835 -0.45(-0.47%)
Oct 30, 2017 96.78 96.78 94.63 94.83 4,286,086 -2.14(-2.20%)
Oct 27, 2017 95.81 97.77 95.81 96.97 4,530,528 +1.14(+1.19%)
Oct 26, 2017 94.99 97.00 93.96 95.83 5,111,053 +0.63(+0.66%)
Oct 25, 2017 96.03 96.16 95.11 95.20 4,229,654 -0.92(-0.96%)
Oct 24, 2017 96.51 96.70 96.06 96.13 2,298,244 +0.02(+0.02%)
Oct 23, 2017 96.56 96.70 96.07 96.11 2,555,456 -0.06(-0.07%)
Oct 20, 2017 96.04 96.71 95.97 96.17 3,022,917 +0.27(+0.28%)
Oct 19, 2017 94.50 95.99 94.50 95.90 2,639,462 +1.02(+1.07%)
Oct 18, 2017 94.29 95.38 94.29 94.88 2,601,682 +0.38(+0.40%)
Oct 17, 2017 94.76 94.95 94.28 94.50 1,848,460 -0.53(-0.56%)
Oct 16, 2017 95.25 95.31 94.33 95.03 1,553,170 -0.02(-0.02%)
Oct 13, 2017 96.40 96.46 94.95 95.05 2,073,930 -0.97(-1.01%)
Oct 12, 2017 95.40 96.38 95.28 96.02 2,851,873 +0.52(+0.55%)
Oct 11, 2017 94.86 95.50 94.72 95.50 2,253,929 +0.64(+0.68%)
Oct 10, 2017 94.46 95.24 94.17 94.86 2,570,405 +0.78(+0.83%)
Oct 09, 2017 94.87 95.26 93.89 94.08 2,290,269 -0.44(-0.47%)
Oct 06, 2017 94.75 95.35 94.28 94.52 3,521,906 -0.40(-0.42%)
Oct 05, 2017 93.78 94.92 93.57 94.92 5,578,907 -0.64(-0.67%)
Oct 04, 2017 95.97 96.06 95.31 95.56 2,876,120 -0.57(-0.59%)
Oct 03, 2017 96.63 96.82 95.97 96.13 2,312,404 -0.87(-0.89%)
Oct 02, 2017 96.37 97.01 96.25 97.00 2,477,850 +0.56(+0.58%)
Sep 29, 2017 96.01 96.70 95.91 96.44 3,045,604 +0.39(+0.40%)
Sep 28, 2017 95.21 96.14 95.02 96.05 2,028,859 +0.80(+0.83%)
Sep 27, 2017 95.31 95.70 95.07 95.26 2,867,013 -0.24(-0.25%)
Sep 26, 2017 94.78 95.56 93.95 95.50 3,574,763 +0.56(+0.59%)
Sep 25, 2017 94.82 94.99 94.09 94.94 2,940,178 +0.44(+0.47%)
Sep 22, 2017 94.27 94.80 94.07 94.50 2,345,205 +0.33(+0.35%)
Sep 21, 2017 94.62 94.76 94.02 94.17 2,198,770 -0.46(-0.48%)
Sep 20, 2017 93.93 95.07 93.68 94.62 4,335,653 +0.69(+0.74%)
Sep 19, 2017 94.43 94.74 93.87 93.93 2,493,067 -0.50(-0.53%)
Sep 18, 2017 94.70 95.05 94.28 94.43 2,854,648 -0.25(-0.26%)
Sep 15, 2017 94.76 94.04 94.68 4,247,836 +0.42(+0.44%)
Sep 14, 2017 93.72 94.34 93.56 94.26 2,618,505 +0.26(+0.27%)
Sep 13, 2017 93.83 94.48 93.68 94.01 2,867,342 -0.07(-0.08%)
Sep 12, 2017 93.34 94.38 93.14 94.08 2,679,391 +0.76(+0.82%)
Sep 11, 2017 92.75 93.45 92.60 93.32 2,517,247 +0.92(+1.00%)
Sep 08, 2017 92.04 92.68 91.60 92.39 2,048,904 +0.31(+0.33%)
Sep 07, 2017 91.45 92.17 91.45 92.09 2,012,632 +0.69(+0.76%)
Sep 06, 2017 91.75 92.00 91.33 91.40 2,670,317 -0.09(-0.10%)
Sep 05, 2017 91.64 91.85 91.18 91.48 2,205,819 -0.38(-0.41%)
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.