United Parcel Service (NY: UPS )

209.86 USD -1.78 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 109.06 109.41 108.68 109.22 2,272,751 -0.16(-0.15%)
Aug 30, 2016 109.29 109.58 109.04 109.38 1,360,374 +0.26(+0.24%)
Aug 29, 2016 109.25 109.37 108.91 109.12 1,924,577 +0.17(+0.16%)
Aug 26, 2016 109.22 109.82 108.59 108.95 1,922,858 -0.38(-0.35%)
Aug 25, 2016 109.69 109.69 109.02 109.33 1,845,036 -0.31(-0.28%)
Aug 24, 2016 109.46 109.77 109.06 109.64 2,774,112 +0.20(+0.18%)
Aug 23, 2016 109.83 110.24 109.40 109.44 2,150,028 -0.39(-0.36%)
Aug 22, 2016 110.38 110.38 109.67 109.83 2,061,486 -0.74(-0.67%)
Aug 19, 2016 110.42 110.74 110.08 110.57 1,613,385 +0.08(+0.07%)
Aug 18, 2016 110.03 110.52 109.97 110.49 1,833,426 +0.25(+0.23%)
Aug 17, 2016 109.81 110.31 109.52 110.24 1,542,826 +0.43(+0.39%)
Aug 16, 2016 109.34 109.97 109.34 109.81 1,267,262 -0.04(-0.04%)
Aug 15, 2016 110.04 110.75 109.81 109.85 1,548,766 -0.06(-0.05%)
Aug 12, 2016 109.97 110.06 109.62 109.91 1,700,599 -0.99(-0.89%)
Aug 11, 2016 109.94 111.03 109.94 110.90 2,786,452 +1.02(+0.93%)
Aug 10, 2016 109.62 110.00 109.39 109.88 1,518,548 +0.23(+0.21%)
Aug 09, 2016 109.07 110.00 109.00 109.65 1,790,386 +0.69(+0.63%)
Aug 08, 2016 109.09 109.41 108.56 108.96 2,037,044 +0.17(+0.16%)
Aug 05, 2016 108.07 108.91 107.94 108.79 2,412,991 +0.95(+0.88%)
Aug 04, 2016 108.39 109.00 107.78 107.84 2,196,027 -0.45(-0.42%)
Aug 03, 2016 107.40 108.37 107.40 108.29 2,335,032 +0.83(+0.77%)
Aug 02, 2016 107.91 108.13 106.92 107.46 2,440,348 -0.55(-0.51%)
Aug 01, 2016 108.14 108.56 107.63 108.01 2,834,727 -0.09(-0.08%)
Jul 29, 2016 107.00 108.44 105.96 108.10 3,993,921 -0.63(-0.58%)
Jul 28, 2016 108.27 109.01 108.21 108.73 4,480,327 -0.07(-0.06%)
Jul 27, 2016 110.11 110.48 108.66 108.80 4,763,820 -1.57(-1.42%)
Jul 26, 2016 110.25 110.43 109.82 110.37 1,404,507 +0.27(+0.25%)
Jul 25, 2016 110.20 110.42 109.91 110.10 1,323,621 -0.26(-0.24%)
Jul 22, 2016 109.77 110.47 109.57 110.36 2,012,423 +0.47(+0.43%)
Jul 21, 2016 110.37 110.50 109.58 109.89 1,216,015 -0.70(-0.63%)
Jul 20, 2016 110.70 110.95 110.33 110.59 1,329,828 -0.05(-0.05%)
Jul 19, 2016 110.60 110.79 110.28 110.64 1,431,872 -0.26(-0.23%)
Jul 18, 2016 111.03 111.38 110.62 110.90 1,964,451 -0.13(-0.12%)
Jul 15, 2016 111.80 111.80 110.71 111.03 2,280,467 -0.47(-0.42%)
Jul 14, 2016 111.37 111.83 110.99 111.50 2,514,489 +0.71(+0.64%)
Jul 13, 2016 110.33 110.90 109.98 110.79 1,792,359 +0.50(+0.45%)
Jul 12, 2016 110.50 110.74 109.87 110.29 2,370,387 +0.28(+0.25%)
Jul 11, 2016 109.09 110.31 109.07 110.01 2,239,307 +0.49(+0.45%)
Jul 08, 2016 108.45 109.85 107.85 109.52 2,445,747 +1.67(+1.55%)
Jul 07, 2016 107.69 108.21 107.53 107.85 2,343,771 +0.13(+0.12%)
Jul 06, 2016 108.31 108.49 106.68 107.72 3,267,501 -0.73(-0.67%)
Jul 05, 2016 108.20 108.51 107.54 108.45 2,823,098 +0.09(+0.08%)
Jul 01, 2016 107.60 108.36 108.36 108.36 2,793,400 +0.64(+0.59%)
Jun 30, 2016 106.74 107.74 106.13 107.72 2,673,033 +1.38(+1.30%)
Jun 29, 2016 105.51 106.68 105.31 106.34 2,728,580 +1.65(+1.58%)
Jun 28, 2016 104.45 105.05 103.70 104.69 3,198,383 +0.92(+0.89%)
Jun 27, 2016 103.40 103.88 102.53 103.77 3,613,856 -0.64(-0.61%)
Jun 24, 2016 104.62 105.57 103.79 104.41 3,627,438 -2.81(-2.62%)
Jun 23, 2016 106.77 107.58 106.64 107.22 3,040,532 +1.27(+1.20%)
Jun 22, 2016 106.53 106.77 105.47 105.95 3,589,720 -0.72(-0.67%)
Jun 21, 2016 106.33 106.95 105.93 106.67 3,687,962 +0.57(+0.54%)
Jun 20, 2016 105.32 106.70 105.31 106.10 3,223,846 +1.08(+1.03%)
Jun 17, 2016 104.25 105.06 104.10 105.02 3,417,228 +0.81(+0.78%)
Jun 16, 2016 103.45 104.34 102.91 104.21 2,653,042 +0.32(+0.31%)
Jun 15, 2016 104.14 104.64 103.86 103.89 2,829,341 +0.16(+0.15%)
Jun 14, 2016 103.64 104.03 103.09 103.73 1,916,653 +0.09(+0.09%)
Jun 13, 2016 104.45 104.74 103.61 103.64 2,593,654 -0.88(-0.84%)
Jun 10, 2016 104.33 104.54 103.82 104.52 2,640,818 -0.45(-0.43%)
Jun 09, 2016 104.18 105.10 104.11 104.97 1,611,506 +0.28(+0.27%)
Jun 08, 2016 103.90 104.95 103.81 104.69 1,908,445 +0.82(+0.79%)
Jun 07, 2016 103.25 104.47 103.11 103.87 1,920,966 +0.76(+0.74%)
Jun 06, 2016 103.00 103.92 102.81 103.11 2,172,321 -0.01(-0.01%)
Jun 03, 2016 102.62 103.25 101.95 103.12 2,001,862 +0.07(+0.07%)
Jun 02, 2016 102.74 103.20 102.69 103.05 2,229,427 +0.16(+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.