Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 83.10 83.34 82.17 82.39 4,870,452 -0.76(-0.91%)
Feb 27, 2017 82.68 83.17 82.38 83.14 3,563,759 +0.43(+0.52%)
Feb 24, 2017 81.68 82.72 81.61 82.71 3,488,358 +0.85(+1.04%)
Feb 23, 2017 82.57 82.64 81.71 81.86 5,104,492 -0.41(-0.50%)
Feb 22, 2017 82.14 83.22 81.98 82.28 6,717,862 -1.64(-1.95%)
Feb 21, 2017 83.27 84.03 83.04 83.91 4,906,949 +0.64(+0.77%)
Feb 17, 2017 83.27 83.27 83.27 0 -0.25(-0.30%)
Feb 16, 2017 84.21 84.23 83.09 83.52 6,611,065 -0.76(-0.90%)
Feb 15, 2017 84.16 84.39 83.71 84.28 3,588,618 +0.02(+0.03%)
Feb 14, 2017 84.02 84.53 83.20 84.26 7,604,594 +0.38(+0.45%)
Feb 13, 2017 83.23 83.90 83.13 83.88 5,016,103 +0.90(+1.08%)
Feb 10, 2017 82.33 83.10 82.14 82.98 5,190,829 +0.68(+0.83%)
Feb 09, 2017 82.07 82.72 81.96 82.30 3,125,180 +0.23(+0.28%)
Feb 08, 2017 81.80 82.25 81.57 82.07 4,396,226 +0.36(+0.44%)
Feb 07, 2017 82.24 82.32 81.41 81.70 4,643,268 -0.29(-0.35%)
Feb 06, 2017 82.42 82.72 81.75 81.99 4,455,389 -0.69(-0.83%)
Feb 03, 2017 81.71 82.87 81.42 82.68 6,286,404 +1.43(+1.76%)
Feb 02, 2017 81.40 81.71 80.71 81.25 5,631,434 -0.19(-0.24%)
Feb 01, 2017 83.33 83.92 79.80 81.44 18,984,024 -2.92(-3.46%)
Jan 31, 2017 86.44 86.44 84.02 84.36 16,499,194 -6.11(-6.75%)
Jan 30, 2017 91.15 91.16 89.93 90.47 3,763,168 -0.82(-0.90%)
Jan 27, 2017 90.45 91.37 90.13 91.29 2,954,705 +0.90(+0.99%)
Jan 26, 2017 90.42 90.73 90.09 90.39 2,323,747 -0.05(-0.05%)
Jan 25, 2017 89.85 90.55 89.57 90.44 2,645,393 +0.73(+0.81%)
Jan 24, 2017 88.59 89.87 88.24 89.71 2,790,439 +1.23(+1.39%)
Jan 23, 2017 88.89 88.93 88.24 88.48 2,185,506 -0.39(-0.43%)
Jan 20, 2017 88.47 88.90 88.38 88.87 3,069,505 +0.53(+0.60%)
Jan 19, 2017 88.88 89.02 88.13 88.34 2,390,445 -0.53(-0.60%)
Jan 18, 2017 88.41 89.25 88.14 88.87 2,639,778 +0.69(+0.78%)
Jan 17, 2017 87.89 88.21 87.67 88.18 3,201,189 -0.13(-0.15%)
Jan 13, 2017 88.31 88.31 88.31 0 +0.26(+0.29%)
Jan 12, 2017 88.29 88.29 87.59 88.06 2,479,787 -0.21(-0.24%)
Jan 11, 2017 87.85 88.49 87.85 88.27 2,978,711 +0.20(+0.23%)
Jan 10, 2017 88.62 88.75 87.67 88.07 3,735,091 -0.66(-0.74%)
Jan 09, 2017 88.90 89.05 88.52 88.72 2,542,155 -0.49(-0.55%)
Jan 06, 2017 88.90 89.41 88.53 89.21 2,285,721 +0.18(+0.20%)
Jan 05, 2017 88.90 89.66 88.79 89.03 2,401,088 +0.05(+0.05%)
Jan 04, 2017 89.13 89.56 88.87 88.99 2,368,322 +0.02(+0.03%)
Jan 03, 2017 89.30 89.73 88.62 88.96 3,092,544 +0.34(+0.38%)
Dec 30, 2016 88.62 88.62 88.62 0 -0.26(-0.30%)
Dec 29, 2016 89.08 89.29 88.54 88.89 1,826,936 -0.17(-0.19%)
Dec 28, 2016 89.81 89.89 89.00 89.06 1,994,352 -0.72(-0.80%)
Dec 27, 2016 89.91 90.28 89.73 89.78 1,281,570 +0.12(+0.14%)
Dec 23, 2016 89.65 89.65 89.65 0 -0.26(-0.28%)
Dec 22, 2016 90.17 90.25 89.51 89.91 2,547,891 +0.15(+0.17%)
Dec 21, 2016 90.48 90.77 89.69 89.75 3,917,369 -1.10(-1.21%)
Dec 20, 2016 90.59 91.04 90.53 90.85 2,683,362 +0.42(+0.46%)
Dec 19, 2016 89.88 90.68 89.72 90.43 2,858,685 +0.90(+1.01%)
Dec 16, 2016 90.74 90.86 88.97 89.53 7,170,672 -1.14(-1.25%)
Dec 15, 2016 90.61 91.13 90.01 90.66 3,939,846 +0.02(+0.02%)
Dec 14, 2016 92.65 92.70 90.39 90.65 6,446,982 -2.24(-2.41%)
Dec 13, 2016 93.02 93.10 92.27 92.89 3,976,647 +0.02(+0.02%)
Dec 12, 2016 92.31 93.11 92.25 92.87 3,570,574 +0.41(+0.44%)
Dec 09, 2016 91.92 92.60 91.56 92.46 4,135,775 +0.48(+0.52%)
Dec 08, 2016 91.99 92.20 91.34 91.98 2,791,261 +0.28(+0.30%)
Dec 07, 2016 89.88 91.83 89.88 91.70 3,284,632 +1.61(+1.78%)
Dec 06, 2016 90.06 90.23 89.70 90.09 2,270,765 -0.02(-0.02%)
Dec 05, 2016 90.38 90.41 89.95 90.11 2,988,194 +0.16(+0.18%)
Dec 02, 2016 90.21 90.46 89.67 89.95 2,701,873 -0.06(-0.07%)
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.