Skip to main content

United Parcel Service (NY: UPS )

130.74 +0.09 (+0.07%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 82.99 83.08 82.57 82.74 3,032,743 +0.05(+0.06%)
Oct 28, 2016 83.16 83.28 82.15 82.70 3,122,305 -0.29(-0.35%)
Oct 27, 2016 83.89 83.89 81.29 82.99 4,599,870 -0.41(-0.49%)
Oct 26, 2016 82.62 83.73 82.61 83.40 4,309,885 +0.59(+0.71%)
Oct 25, 2016 83.24 83.49 82.76 82.81 2,920,491 -0.47(-0.56%)
Oct 24, 2016 82.79 83.33 82.74 83.27 2,355,066 +0.99(+1.20%)
Oct 21, 2016 81.96 82.33 81.69 82.28 3,667,845 -0.18(-0.22%)
Oct 20, 2016 82.86 82.86 82.31 82.47 2,534,464 -0.50(-0.60%)
Oct 19, 2016 83.10 83.34 82.77 82.97 2,593,492 -0.06(-0.07%)
Oct 18, 2016 83.27 83.67 82.97 83.03 2,203,940 +0.08(+0.09%)
Oct 17, 2016 83.17 83.52 82.86 82.95 2,292,000 -0.30(-0.36%)
Oct 14, 2016 83.47 83.74 83.24 83.25 2,039,433 +0.09(+0.11%)
Oct 13, 2016 83.07 83.48 82.44 83.16 2,721,102 -0.34(-0.40%)
Oct 12, 2016 83.72 83.74 83.27 83.50 1,932,791 +0.03(+0.04%)
Oct 11, 2016 83.62 84.03 83.16 83.47 2,532,281 -0.27(-0.32%)
Oct 10, 2016 83.91 84.16 83.67 83.73 1,703,072 +0.19(+0.23%)
Oct 07, 2016 83.73 83.97 83.30 83.54 1,879,256 -0.25(-0.29%)
Oct 06, 2016 83.63 84.05 83.43 83.79 2,424,728 -0.03(-0.04%)
Oct 05, 2016 83.33 84.08 83.23 83.82 3,931,835 +0.49(+0.59%)
Oct 04, 2016 83.84 84.01 83.10 83.33 2,268,707 -0.51(-0.60%)
Oct 03, 2016 83.97 83.97 83.17 83.83 1,882,286 -0.14(-0.16%)
Sep 30, 2016 83.56 84.30 83.41 83.97 3,839,614 +0.88(+1.06%)
Sep 29, 2016 83.97 84.11 83.08 83.09 3,220,457 -0.80(-0.95%)
Sep 28, 2016 84.28 84.30 83.43 83.89 3,584,941 -0.58(-0.69%)
Sep 27, 2016 83.59 84.64 83.32 84.47 3,210,685 +0.90(+1.07%)
Sep 26, 2016 83.76 83.91 83.41 83.57 3,074,534 -0.28(-0.34%)
Sep 23, 2016 84.10 84.41 83.85 83.86 2,150,914 -0.35(-0.42%)
Sep 22, 2016 84.48 85.01 84.09 84.21 3,508,174 +0.01(+0.01%)
Sep 21, 2016 83.82 84.38 83.44 84.20 3,825,625 +1.01(+1.21%)
Sep 20, 2016 82.61 83.48 82.61 83.20 4,222,692 +0.94(+1.15%)
Sep 19, 2016 82.28 82.71 82.12 82.25 2,824,498 +0.20(+0.24%)
Sep 16, 2016 81.87 82.31 81.52 82.05 4,712,609 -0.17(-0.21%)
Sep 15, 2016 81.88 82.40 81.71 82.22 2,802,930 +0.17(+0.21%)
Sep 14, 2016 81.45 82.42 81.45 82.05 2,546,522 +0.00(+0.00%)
Sep 13, 2016 82.73 82.75 81.80 82.05 3,937,770 -1.30(-1.56%)
Sep 12, 2016 82.43 83.62 82.24 83.35 3,540,247 +0.71(+0.85%)
Sep 09, 2016 83.27 83.70 82.63 82.64 4,602,018 -1.01(-1.20%)
Sep 08, 2016 83.87 84.05 83.65 83.65 3,288,249 -0.41(-0.49%)
Sep 07, 2016 83.99 84.20 83.72 84.06 1,976,710 -0.02(-0.02%)
Sep 06, 2016 84.09 84.10 83.51 84.08 2,330,693 -0.07(-0.08%)
Sep 02, 2016 84.69 84.15 84.15 84.15 2,500,877 +0.07(+0.08%)
Sep 01, 2016 84.09 84.46 83.80 84.08 3,567,268 +0.22(+0.26%)
Aug 31, 2016 83.74 84.01 83.45 83.86 2,959,887 -0.12(-0.15%)
Aug 30, 2016 83.92 84.14 83.73 83.99 1,771,665 +0.20(+0.24%)
Aug 29, 2016 83.89 83.98 83.63 83.79 2,506,447 +0.13(+0.16%)
Aug 26, 2016 83.86 84.33 83.38 83.66 2,504,208 -0.29(-0.35%)
Aug 25, 2016 84.23 84.23 83.71 83.95 2,402,858 -0.24(-0.28%)
Aug 24, 2016 84.05 84.29 83.74 84.19 3,612,828 +0.15(+0.18%)
Aug 23, 2016 84.33 84.65 84.00 84.03 2,800,060 -0.30(-0.36%)
Aug 22, 2016 84.76 84.76 84.21 84.33 2,684,749 -0.57(-0.67%)
Aug 19, 2016 84.79 85.03 84.53 84.90 2,101,170 +0.06(+0.07%)
Aug 18, 2016 84.49 84.86 84.44 84.84 2,387,738 +0.19(+0.23%)
Aug 17, 2016 84.32 84.70 84.10 84.65 2,009,279 +0.33(+0.39%)
Aug 16, 2016 83.96 84.44 83.96 84.32 1,650,401 -0.03(-0.04%)
Aug 15, 2016 84.49 85.04 84.32 84.35 2,017,014 -0.05(-0.05%)
Aug 12, 2016 84.44 84.51 84.17 84.39 2,214,752 -0.16(-0.19%)
Aug 11, 2016 83.82 84.65 83.82 84.56 3,654,601 +0.78(+0.93%)
Aug 10, 2016 83.58 83.87 83.40 83.78 1,991,668 +0.18(+0.21%)
Aug 09, 2016 83.16 83.87 83.11 83.60 2,348,200 +0.53(+0.63%)
Aug 08, 2016 83.18 83.42 82.77 83.08 2,671,707 +0.13(+0.16%)
Aug 05, 2016 82.40 83.04 82.30 82.95 3,164,784 +0.72(+0.88%)
Aug 04, 2016 82.64 83.11 82.18 82.22 2,880,223 -0.34(-0.42%)
Aug 03, 2016 81.89 82.63 81.89 82.57 3,062,536 +0.63(+0.77%)
Aug 02, 2016 82.28 82.44 81.52 81.93 3,200,664 -0.42(-0.51%)
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.