Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2017 92.13 92.38 91.86 91.86 1,929,177 +0.02(+0.03%)
Aug 31, 2017 92.73 92.73 91.46 91.84 4,062,179 -0.49(-0.53%)
Aug 30, 2017 92.26 92.87 92.25 92.33 2,451,304 +0.06(+0.07%)
Aug 29, 2017 91.19 92.36 90.71 92.26 2,593,958 +0.88(+0.97%)
Aug 28, 2017 91.38 91.60 91.21 91.38 2,400,845 +0.31(+0.34%)
Aug 25, 2017 91.34 91.64 91.01 91.07 2,509,236 +0.04(+0.04%)
Aug 24, 2017 91.42 91.52 90.94 91.03 1,428,947 -0.16(-0.18%)
Aug 23, 2017 91.64 91.64 90.95 91.19 1,903,183 -0.84(-0.92%)
Aug 22, 2017 91.55 92.22 91.42 92.03 1,985,094 +0.62(+0.68%)
Aug 21, 2017 91.02 91.71 90.89 91.41 1,812,096 +0.39(+0.43%)
Aug 18, 2017 90.69 91.71 90.49 91.02 2,800,886 +0.34(+0.37%)
Aug 17, 2017 92.03 92.20 90.67 90.68 3,038,213 -1.48(-1.60%)
Aug 16, 2017 91.77 92.62 91.73 92.16 2,734,901 +0.47(+0.51%)
Aug 15, 2017 91.29 91.89 91.15 91.69 2,472,846 +0.39(+0.43%)
Aug 14, 2017 90.09 91.38 90.01 91.30 3,019,606 +1.81(+2.02%)
Aug 11, 2017 89.53 90.33 89.37 89.49 2,587,444 +0.42(+0.47%)
Aug 10, 2017 89.57 89.80 89.05 89.08 2,562,361 -0.53(-0.59%)
Aug 09, 2017 89.25 89.68 89.06 89.61 2,369,382 +0.41(+0.46%)
Aug 08, 2017 90.08 90.23 89.12 89.19 3,523,884 +0.02(+0.03%)
Aug 07, 2017 89.28 89.30 88.82 89.17 2,127,664 -0.15(-0.17%)
Aug 04, 2017 88.98 89.35 88.58 89.32 2,741,641 +0.42(+0.48%)
Aug 03, 2017 88.46 89.10 88.35 88.90 3,155,435 +0.21(+0.23%)
Aug 02, 2017 87.58 88.84 87.56 88.69 2,830,305 +0.87(+0.99%)
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.