Skip to main content

United Parcel Service (NY: UPS )

148.47 +1.13 (+0.77%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 84.98 85.25 84.68 85.10 2,916,890 -0.12(-0.15%)
Aug 30, 2016 85.16 85.38 84.96 85.23 1,745,928 +0.20(+0.24%)
Aug 29, 2016 85.12 85.22 84.86 85.02 2,470,037 +0.13(+0.16%)
Aug 26, 2016 85.10 85.57 84.61 84.89 2,467,831 -0.30(-0.35%)
Aug 25, 2016 85.47 85.47 84.94 85.19 2,367,953 -0.24(-0.28%)
Aug 24, 2016 85.29 85.53 84.98 85.43 3,560,346 +0.16(+0.18%)
Aug 23, 2016 85.58 85.90 85.24 85.27 2,759,385 -0.30(-0.36%)
Aug 22, 2016 86.00 86.00 85.45 85.58 2,645,748 -0.58(-0.67%)
Aug 19, 2016 86.04 86.29 85.77 86.15 2,070,647 +0.06(+0.07%)
Aug 18, 2016 85.73 86.11 85.69 86.09 2,353,052 +0.19(+0.23%)
Aug 17, 2016 85.56 85.95 85.34 85.90 1,980,091 +0.34(+0.39%)
Aug 16, 2016 85.19 85.69 85.19 85.56 1,626,427 -0.03(-0.04%)
Aug 15, 2016 85.74 86.29 85.56 85.59 1,987,714 -0.05(-0.05%)
Aug 12, 2016 85.69 85.76 85.41 85.64 2,182,579 -0.16(-0.19%)
Aug 11, 2016 85.06 85.90 85.06 85.80 3,601,513 +0.79(+0.93%)
Aug 10, 2016 84.81 85.11 84.63 85.01 1,962,736 +0.18(+0.21%)
Aug 09, 2016 84.39 85.11 84.33 84.83 2,314,089 +0.53(+0.63%)
Aug 08, 2016 84.40 84.65 83.99 84.30 2,632,896 +0.13(+0.16%)
Aug 05, 2016 83.61 84.26 83.51 84.17 3,118,811 +0.74(+0.88%)
Aug 04, 2016 83.86 84.33 83.39 83.43 2,838,383 -0.35(-0.42%)
Aug 03, 2016 83.09 83.84 83.09 83.78 3,018,048 +0.64(+0.77%)
Aug 02, 2016 83.49 83.66 82.72 83.14 3,154,170 -0.43(-0.51%)
Aug 01, 2016 83.67 83.99 83.27 83.57 3,663,909 -0.07(-0.08%)
Jul 29, 2016 82.78 83.90 81.98 83.64 5,162,177 -0.49(-0.58%)
Jul 28, 2016 83.77 84.34 83.72 84.12 5,790,861 -0.05(-0.06%)
Jul 27, 2016 85.19 85.48 84.07 84.18 6,157,278 -1.21(-1.42%)
Jul 26, 2016 85.30 85.44 84.97 85.39 1,815,337 +0.21(+0.25%)
Jul 25, 2016 85.26 85.43 85.04 85.18 1,710,791 -0.20(-0.24%)
Jul 22, 2016 84.93 85.47 84.77 85.38 2,601,074 +0.36(+0.43%)
Jul 21, 2016 85.39 85.49 84.78 85.02 1,571,709 -0.54(-0.63%)
Jul 20, 2016 85.65 85.84 85.36 85.56 1,718,814 -0.04(-0.05%)
Jul 19, 2016 85.57 85.72 85.32 85.60 1,850,706 -0.20(-0.23%)
Jul 18, 2016 85.90 86.17 85.59 85.80 2,539,069 -0.10(-0.12%)
Jul 15, 2016 86.50 86.50 85.66 85.90 2,947,523 -0.36(-0.42%)
Jul 14, 2016 86.17 86.52 85.87 86.27 3,249,998 +0.55(+0.64%)
Jul 13, 2016 85.36 85.80 85.09 85.72 2,316,639 +0.39(+0.45%)
Jul 12, 2016 85.49 85.68 85.01 85.33 3,063,745 +0.22(+0.25%)
Jul 11, 2016 84.40 85.35 84.39 85.11 2,894,323 +0.38(+0.45%)
Jul 08, 2016 83.91 84.99 83.44 84.73 3,161,149 +1.29(+1.55%)
Jul 07, 2016 83.32 83.72 83.19 83.44 3,029,344 +0.10(+0.12%)
Jul 06, 2016 83.80 83.94 82.54 83.34 4,223,273 -0.56(-0.67%)
Jul 05, 2016 83.71 83.95 83.20 83.91 3,648,878 +0.07(+0.08%)
Jul 01, 2016 83.25 83.84 83.84 83.84 3,610,493 +0.50(+0.59%)
Jun 30, 2016 82.58 83.36 82.11 83.34 3,454,918 +1.07(+1.30%)
Jun 29, 2016 81.63 82.54 81.48 82.27 3,526,713 +1.28(+1.58%)
Jun 28, 2016 80.81 81.28 80.23 81.00 4,133,937 +0.71(+0.89%)
Jun 27, 2016 80.00 80.37 79.33 80.29 4,670,940 -0.50(-0.61%)
Jun 24, 2016 80.94 81.68 80.30 80.78 4,688,494 -2.17(-2.62%)
Jun 23, 2016 82.61 83.23 82.51 82.95 3,929,913 +0.98(+1.20%)
Jun 22, 2016 82.42 82.61 81.60 81.97 4,639,744 -0.56(-0.67%)
Jun 21, 2016 82.27 82.75 81.96 82.53 4,766,722 +0.44(+0.54%)
Jun 20, 2016 81.48 82.55 81.48 82.09 4,166,848 +0.84(+1.03%)
Jun 17, 2016 80.66 81.28 80.54 81.25 4,416,796 +0.63(+0.78%)
Jun 16, 2016 80.04 80.73 79.62 80.63 3,429,079 +0.25(+0.31%)
Jun 15, 2016 80.57 80.96 80.36 80.38 3,656,947 +0.12(+0.15%)
Jun 14, 2016 80.19 80.49 79.76 80.25 2,477,290 +0.07(+0.09%)
Jun 13, 2016 80.81 81.04 80.16 80.19 3,352,320 -0.68(-0.84%)
Jun 10, 2016 80.72 80.88 80.32 80.87 3,413,279 -0.35(-0.43%)
Jun 09, 2016 80.60 81.31 80.55 81.21 2,082,885 +0.22(+0.27%)
Jun 08, 2016 80.39 81.20 80.32 81.00 2,466,681 +0.63(+0.79%)
Jun 07, 2016 79.88 80.83 79.78 80.36 2,482,865 +0.59(+0.74%)
Jun 06, 2016 79.69 80.40 79.54 79.78 2,807,743 -0.01(-0.01%)
Jun 03, 2016 79.40 79.88 78.88 79.78 2,587,423 +0.05(+0.07%)
Jun 02, 2016 79.49 79.84 79.45 79.73 2,881,553 +0.12(+0.16%)
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.