Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 90.03 90.42 89.61 89.61 4,338,077 -0.28(-0.31%)
Nov 29, 2016 89.63 90.05 89.50 89.89 3,586,277 +0.46(+0.51%)
Nov 28, 2016 89.88 90.04 89.25 89.44 3,432,489 -0.44(-0.49%)
Nov 25, 2016 89.51 89.98 89.50 89.88 1,393,886 +0.45(+0.50%)
Nov 23, 2016 89.43 89.43 89.43 0 +0.81(+0.92%)
Nov 22, 2016 88.86 88.90 88.44 88.62 2,570,748 -0.05(-0.06%)
Nov 21, 2016 88.20 88.69 87.83 88.67 2,512,766 +0.47(+0.53%)
Nov 18, 2016 87.92 88.37 87.55 88.20 2,577,359 +0.46(+0.53%)
Nov 17, 2016 87.29 87.79 86.98 87.73 2,097,277 +0.53(+0.60%)
Nov 16, 2016 87.49 87.66 86.86 87.21 2,972,326 -0.29(-0.33%)
Nov 15, 2016 87.37 87.61 86.69 87.49 4,774,307 +0.21(+0.24%)
Nov 14, 2016 88.52 88.71 87.23 87.29 4,393,936 -1.02(-1.16%)
Nov 11, 2016 87.46 88.37 87.36 88.31 4,000,527 +0.71(+0.81%)
Nov 10, 2016 87.29 88.21 87.22 87.60 5,863,248 +0.47(+0.54%)
Nov 09, 2016 85.29 87.12 85.22 87.12 8,722,995 +1.12(+1.30%)
Nov 08, 2016 84.14 86.66 84.07 86.00 7,599,932 +1.71(+2.03%)
Nov 07, 2016 82.88 84.29 82.88 84.29 4,709,537 +2.20(+2.67%)
Nov 04, 2016 82.44 82.94 82.06 82.10 3,333,783 -0.41(-0.50%)
Nov 03, 2016 82.31 83.04 81.90 82.51 2,925,061 +0.45(+0.54%)
Nov 02, 2016 82.08 82.46 81.83 82.06 3,346,281 +0.05(+0.06%)
Nov 01, 2016 82.92 82.93 81.50 82.02 3,786,663 -0.71(-0.85%)
Oct 31, 2016 82.97 83.06 82.55 82.72 3,033,438 +0.05(+0.06%)
Oct 28, 2016 83.14 83.26 82.13 82.68 3,123,020 -0.29(-0.35%)
Oct 27, 2016 83.87 83.87 81.27 82.97 4,600,924 -0.41(-0.49%)
Oct 26, 2016 82.60 83.71 82.59 83.38 4,310,872 +0.59(+0.71%)
Oct 25, 2016 83.22 83.47 82.74 82.79 2,921,160 -0.47(-0.56%)
Oct 24, 2016 82.77 83.31 82.72 83.25 2,355,605 +0.99(+1.20%)
Oct 21, 2016 81.94 82.31 81.67 82.26 3,668,685 -0.18(-0.22%)
Oct 20, 2016 82.84 82.84 82.29 82.45 2,535,045 -0.50(-0.60%)
Oct 19, 2016 83.09 83.32 82.76 82.95 2,594,087 -0.06(-0.07%)
Oct 18, 2016 83.25 83.65 82.95 83.01 2,204,445 +0.08(+0.09%)
Oct 17, 2016 83.15 83.50 82.84 82.93 2,292,525 -0.30(-0.36%)
Oct 14, 2016 83.45 83.72 83.22 83.23 2,039,900 +0.09(+0.11%)
Oct 13, 2016 83.05 83.46 82.42 83.14 2,721,725 -0.34(-0.40%)
Oct 12, 2016 83.70 83.72 83.25 83.48 1,933,234 +0.03(+0.04%)
Oct 11, 2016 83.60 84.01 83.14 83.45 2,532,861 -0.27(-0.32%)
Oct 10, 2016 83.89 84.14 83.65 83.71 1,703,462 +0.19(+0.23%)
Oct 07, 2016 83.71 83.95 83.28 83.52 1,879,686 -0.25(-0.29%)
Oct 06, 2016 83.61 84.03 83.41 83.77 2,425,283 -0.03(-0.04%)
Oct 05, 2016 83.31 84.06 83.21 83.80 3,932,735 +0.49(+0.59%)
Oct 04, 2016 83.82 83.99 83.08 83.31 2,269,226 -0.51(-0.60%)
Oct 03, 2016 83.95 83.95 83.15 83.81 1,882,717 -0.14(-0.16%)
Sep 30, 2016 83.54 84.28 83.39 83.95 3,840,493 +0.88(+1.06%)
Sep 29, 2016 83.95 84.09 83.06 83.07 3,221,195 -0.80(-0.95%)
Sep 28, 2016 84.26 84.28 83.42 83.87 3,585,762 -0.58(-0.69%)
Sep 27, 2016 83.57 84.62 83.30 84.45 3,211,421 +0.90(+1.07%)
Sep 26, 2016 83.75 83.89 83.39 83.55 3,075,238 -0.28(-0.34%)
Sep 23, 2016 84.08 84.39 83.83 83.84 2,151,407 -0.35(-0.42%)
Sep 22, 2016 84.46 84.99 84.07 84.19 3,508,978 +0.01(+0.01%)
Sep 21, 2016 83.80 84.36 83.42 84.18 3,826,502 +1.01(+1.21%)
Sep 20, 2016 82.59 83.46 82.59 83.18 4,223,660 +0.94(+1.15%)
Sep 19, 2016 82.26 82.69 82.10 82.23 2,825,145 +0.20(+0.24%)
Sep 16, 2016 81.85 82.29 81.50 82.03 4,713,689 -0.17(-0.21%)
Sep 15, 2016 81.86 82.38 81.69 82.20 2,803,572 +0.17(+0.21%)
Sep 14, 2016 81.43 82.40 81.43 82.03 2,547,106 +0.00(+0.00%)
Sep 13, 2016 82.71 82.73 81.78 82.03 3,938,672 -1.30(-1.56%)
Sep 12, 2016 82.41 83.60 82.23 83.33 3,541,058 +0.71(+0.85%)
Sep 09, 2016 83.25 83.68 82.61 82.62 4,603,072 -1.01(-1.20%)
Sep 08, 2016 83.85 84.03 83.63 83.63 3,289,002 -0.41(-0.49%)
Sep 07, 2016 83.97 84.18 83.70 84.05 1,977,162 -0.02(-0.02%)
Sep 06, 2016 84.08 84.08 83.49 84.06 2,331,227 -0.07(-0.08%)
Sep 02, 2016 84.67 84.13 84.13 84.13 2,501,450 +0.07(+0.08%)
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.