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 (%)
Apr 28, 2017 84.91 85.14 83.41 83.71 3,994,896 -1.07(-1.26%)
Apr 27, 2017 83.97 85.13 82.25 84.78 5,998,526 +0.94(+1.12%)
Apr 26, 2017 83.53 84.59 83.32 83.83 5,860,989 +0.20(+0.24%)
Apr 25, 2017 83.42 83.99 83.41 83.63 3,371,222 +0.30(+0.36%)
Apr 24, 2017 83.16 83.53 82.79 83.33 3,134,249 +0.93(+1.13%)
Apr 21, 2017 82.35 82.67 82.14 82.39 3,903,241 +0.19(+0.23%)
Apr 20, 2017 81.60 82.37 81.46 82.21 3,112,689 +0.83(+1.02%)
Apr 19, 2017 81.47 81.86 81.27 81.37 2,627,877 +0.28(+0.35%)
Apr 18, 2017 81.42 81.59 80.67 81.09 3,905,336 -0.60(-0.73%)
Apr 17, 2017 81.06 81.69 80.95 81.69 2,212,925 +0.88(+1.09%)
Apr 13, 2017 81.16 81.45 80.78 80.81 3,646,972 -0.38(-0.47%)
Apr 12, 2017 81.84 82.06 81.16 81.19 3,896,543 -1.18(-1.44%)
Apr 11, 2017 82.69 82.70 81.97 82.38 3,888,884 -0.52(-0.63%)
Apr 10, 2017 82.14 83.26 82.08 82.90 4,733,940 +1.11(+1.36%)
Apr 07, 2017 82.81 83.04 81.72 81.79 4,123,596 -1.31(-1.57%)
Apr 06, 2017 83.17 83.31 82.97 83.09 3,625,973 -0.05(-0.07%)
Apr 05, 2017 83.31 83.96 82.99 83.15 3,366,999 +0.09(+0.10%)
Apr 04, 2017 82.81 83.12 82.34 83.06 2,745,544 +0.18(+0.22%)
Apr 03, 2017 83.87 83.92 82.64 82.88 3,396,575 -0.70(-0.84%)
Mar 31, 2017 82.95 83.90 82.95 83.59 3,181,188 +0.50(+0.60%)
Mar 30, 2017 82.42 83.23 82.07 83.09 2,210,081 +0.49(+0.59%)
Mar 29, 2017 82.30 82.85 82.15 82.60 2,425,333 -0.12(-0.15%)
Mar 28, 2017 81.58 82.98 81.40 82.72 4,096,929 +1.10(+1.35%)
Mar 27, 2017 81.39 81.78 80.82 81.62 2,758,008 -0.21(-0.26%)
Mar 24, 2017 82.33 82.45 81.64 81.83 3,243,789 -0.47(-0.57%)
Mar 23, 2017 82.99 83.27 82.08 82.30 3,099,189 -0.68(-0.82%)
Mar 22, 2017 83.32 83.48 82.48 82.98 2,929,679 +0.01(+0.01%)
Mar 21, 2017 83.75 84.24 82.86 82.97 3,964,389 -0.48(-0.57%)
Mar 20, 2017 84.17 84.29 83.30 83.45 3,043,545 -0.80(-0.95%)
Mar 17, 2017 84.06 84.89 83.86 84.25 5,663,952 +0.27(+0.32%)
Mar 16, 2017 83.97 84.07 83.58 83.97 3,092,928 +0.05(+0.06%)
Mar 15, 2017 83.58 84.36 83.23 83.93 4,176,931 +0.71(+0.85%)
Mar 14, 2017 83.50 83.68 82.92 83.22 3,528,816 -0.51(-0.61%)
Mar 13, 2017 82.99 83.74 82.81 83.73 3,394,780 +0.59(+0.71%)
Mar 10, 2017 82.78 83.23 82.38 83.14 3,796,142 +0.65(+0.78%)
Mar 09, 2017 82.67 82.76 82.28 82.49 2,953,885 +0.13(+0.16%)
Mar 08, 2017 82.29 82.66 81.98 82.36 2,913,949 +0.07(+0.09%)
Mar 07, 2017 82.57 82.88 82.19 82.29 2,806,787 -0.36(-0.43%)
Mar 06, 2017 82.20 82.86 81.97 82.65 3,186,020 +0.13(+0.16%)
Mar 03, 2017 82.67 83.04 82.38 82.52 3,507,715 -0.02(-0.02%)
Mar 02, 2017 83.34 83.34 82.46 82.53 3,197,442 -0.72(-0.86%)
Mar 01, 2017 83.33 83.65 83.11 83.25 4,346,925 +0.86(+1.05%)
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%)
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.