Skip to main content

United Parcel Service (NY: UPS )

147.70 +0.37 (+0.25%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 79.27 79.54 78.47 78.48 5,245,619 -0.89(-1.12%)
Nov 27, 2015 79.08 79.55 79.01 79.37 1,252,242 +0.53(+0.67%)
Nov 25, 2015 78.75 78.85 78.85 78.85 1,778,099 +0.07(+0.09%)
Nov 24, 2015 78.53 79.04 78.22 78.78 2,044,554 -0.14(-0.18%)
Nov 23, 2015 79.33 79.69 78.68 78.92 3,006,175 -0.39(-0.49%)
Nov 20, 2015 79.68 80.00 79.19 79.31 3,473,985 +0.00(+0.00%)
Nov 19, 2015 79.24 79.76 78.96 79.31 2,038,035 +0.32(+0.41%)
Nov 18, 2015 78.64 79.13 78.18 78.99 2,810,961 +0.41(+0.52%)
Nov 17, 2015 78.74 79.42 78.34 78.58 2,754,114 +0.00(+0.00%)
Nov 16, 2015 77.49 78.61 77.44 78.58 2,916,235 +1.04(+1.34%)
Nov 13, 2015 78.58 78.58 77.28 77.54 4,087,756 -0.62(-0.80%)
Nov 12, 2015 78.85 78.97 78.05 78.17 4,326,289 -1.12(-1.41%)
Nov 11, 2015 79.13 79.72 78.65 79.29 3,420,496 +0.35(+0.44%)
Nov 10, 2015 78.67 79.38 78.37 78.94 2,840,245 +0.25(+0.32%)
Nov 09, 2015 79.06 79.27 78.31 78.69 4,516,163 -0.74(-0.93%)
Nov 06, 2015 78.51 79.46 78.21 79.43 3,803,581 +0.58(+0.73%)
Nov 05, 2015 78.77 79.18 78.46 78.86 3,358,451 +0.17(+0.22%)
Nov 04, 2015 79.17 79.26 78.47 78.68 3,723,847 -0.36(-0.46%)
Nov 03, 2015 78.90 79.46 78.48 79.05 3,682,279 -0.07(-0.09%)
Nov 02, 2015 77.93 79.23 77.93 79.11 3,500,238 +1.17(+1.50%)
Oct 30, 2015 78.28 78.51 77.87 77.94 4,272,539 -0.34(-0.43%)
Oct 29, 2015 77.75 78.40 77.47 78.28 3,651,298 +0.64(+0.82%)
Oct 28, 2015 78.07 78.23 77.00 77.65 4,682,522 -0.36(-0.46%)
Oct 27, 2015 77.77 79.11 77.14 78.00 6,799,866 -2.33(-2.90%)
Oct 26, 2015 80.91 81.20 80.17 80.33 4,606,300 -0.47(-0.58%)
Oct 23, 2015 81.14 81.14 79.80 80.80 5,366,548 +0.28(+0.35%)
Oct 22, 2015 80.05 80.67 79.93 80.52 4,719,008 +0.89(+1.11%)
Oct 21, 2015 79.30 80.51 79.30 79.64 4,367,007 +0.53(+0.67%)
Oct 20, 2015 78.68 79.27 78.57 79.11 2,972,248 +0.23(+0.29%)
Oct 19, 2015 78.34 78.93 78.34 78.88 3,035,770 +0.23(+0.30%)
Oct 16, 2015 78.73 78.83 78.18 78.65 2,753,477 +0.11(+0.14%)
Oct 15, 2015 78.19 78.67 77.87 78.53 3,763,535 +0.71(+0.91%)
Oct 14, 2015 78.19 78.41 77.59 77.82 2,944,175 -0.33(-0.43%)
Oct 13, 2015 78.42 79.13 78.14 78.15 4,045,638 -0.84(-1.06%)
Oct 12, 2015 78.37 78.99 78.19 78.99 2,369,256 +0.55(+0.70%)
Oct 09, 2015 78.21 78.82 78.15 78.44 3,196,316 +0.23(+0.29%)
Oct 08, 2015 77.33 78.34 77.22 78.21 3,555,013 +0.86(+1.12%)
Oct 07, 2015 77.16 77.91 76.75 77.35 3,866,511 +0.61(+0.80%)
Oct 06, 2015 77.09 77.13 76.27 76.74 3,091,604 -0.08(-0.10%)
Oct 05, 2015 75.47 77.16 75.47 76.81 4,081,740 +1.63(+2.16%)
Oct 02, 2015 73.43 75.19 73.36 75.19 4,698,317 +0.61(+0.81%)
Oct 01, 2015 74.90 74.98 74.01 74.58 4,035,675 -0.08(-0.11%)
Sep 30, 2015 74.86 75.13 74.13 74.67 3,945,444 +0.42(+0.56%)
Sep 29, 2015 73.57 74.38 73.33 74.25 3,457,722 +0.66(+0.89%)
Sep 28, 2015 74.08 74.51 73.53 73.59 3,303,001 -1.13(-1.51%)
Sep 25, 2015 74.20 75.30 73.90 74.72 4,354,097 +0.95(+1.29%)
Sep 24, 2015 73.53 74.10 73.05 73.77 5,056,983 -0.05(-0.07%)
Sep 23, 2015 74.41 74.52 73.82 73.82 4,488,161 -0.71(-0.95%)
Sep 22, 2015 74.52 75.11 74.18 74.53 4,767,282 -0.86(-1.14%)
Sep 21, 2015 74.52 75.45 74.33 75.39 4,024,314 +1.01(+1.35%)
Sep 18, 2015 75.59 75.62 74.20 74.39 6,777,243 -1.74(-2.29%)
Sep 17, 2015 75.94 77.01 75.55 76.13 5,128,044 +0.41(+0.54%)
Sep 16, 2015 75.62 75.89 74.86 75.72 4,278,822 -0.33(-0.44%)
Sep 15, 2015 74.07 76.26 73.89 76.05 6,882,005 +2.66(+3.62%)
Sep 14, 2015 73.58 73.68 73.02 73.40 2,363,363 -0.13(-0.17%)
Sep 11, 2015 72.99 73.53 72.77 73.52 2,814,042 +0.27(+0.37%)
Sep 10, 2015 73.43 73.80 72.99 73.25 3,870,389 -0.17(-0.24%)
Sep 09, 2015 74.64 74.79 73.30 73.43 3,665,526 -0.67(-0.90%)
Sep 08, 2015 73.26 74.13 72.89 74.09 3,777,350 +1.99(+2.76%)
Sep 04, 2015 72.02 72.10 72.10 72.10 4,406,708 -1.11(-1.52%)
Sep 03, 2015 73.53 73.73 72.95 73.21 4,388,455 +0.05(+0.06%)
Sep 02, 2015 72.85 73.18 72.01 73.17 4,730,449 +1.14(+1.59%)
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.