Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 96.40 96.40 96.40 0 +0.08(+0.08%)
Dec 28, 2017 96.67 96.73 95.88 96.31 1,689,888 -0.02(-0.03%)
Dec 27, 2017 95.63 96.38 95.51 96.34 1,863,602 +0.66(+0.69%)
Dec 26, 2017 96.23 96.34 95.54 95.68 1,609,842 -0.31(-0.32%)
Dec 22, 2017 96.27 96.27 95.63 95.98 2,389,827 +0.05(+0.05%)
Dec 21, 2017 96.15 96.15 95.06 95.93 4,165,038 +0.20(+0.21%)
Dec 20, 2017 97.63 97.67 95.64 95.73 4,226,991 -0.54(-0.56%)
Dec 19, 2017 96.40 96.66 95.91 96.27 2,586,046 +0.15(+0.16%)
Dec 18, 2017 96.10 97.02 95.96 96.12 3,190,230 +0.66(+0.69%)
Dec 15, 2017 95.02 95.95 94.90 95.46 6,176,804 +0.94(+0.99%)
Dec 14, 2017 95.74 95.74 94.11 94.53 3,470,548 -1.26(-1.32%)
Dec 13, 2017 95.85 96.54 95.50 95.79 3,153,243 +0.19(+0.20%)
Dec 12, 2017 95.59 96.18 95.15 95.59 3,140,799 +0.09(+0.09%)
Dec 11, 2017 95.53 96.61 95.11 95.51 3,396,482 -1.22(-1.26%)
Dec 08, 2017 96.73 97.19 95.38 96.73 3,745,776 -0.14(-0.14%)
Dec 07, 2017 95.76 97.10 95.34 96.86 4,054,268 +1.17(+1.22%)
Dec 06, 2017 95.82 97.04 95.44 95.70 4,126,909 -1.68(-1.73%)
Dec 05, 2017 100.18 100.29 97.31 97.38 4,561,499 -2.71(-2.71%)
Dec 04, 2017 98.78 101.26 98.78 100.09 5,605,555 +2.76(+2.83%)
Dec 01, 2017 98.61 98.61 96.94 97.33 3,883,606 -0.92(-0.94%)
Nov 30, 2017 96.31 98.70 96.29 98.26 6,812,748 +1.95(+2.02%)
Nov 29, 2017 95.74 96.48 93.43 96.31 5,095,096 +3.11(+3.34%)
Nov 28, 2017 93.13 93.39 92.54 93.19 2,503,709 +0.53(+0.57%)
Nov 27, 2017 91.76 92.76 91.72 92.67 3,782,973 +1.13(+1.24%)
Nov 24, 2017 92.23 92.38 91.39 91.53 1,102,214 -0.51(-0.55%)
Nov 22, 2017 92.17 92.38 91.90 92.04 2,282,007 -0.12(-0.13%)
Nov 21, 2017 91.46 92.34 91.26 92.16 2,722,590 +0.58(+0.64%)
Nov 20, 2017 91.57 91.83 91.27 91.58 3,474,711 +0.21(+0.23%)
Nov 17, 2017 91.69 91.82 91.06 91.37 2,664,138 -0.61(-0.67%)
Nov 16, 2017 91.98 92.40 91.40 91.99 3,112,725 +0.66(+0.72%)
Nov 15, 2017 92.03 92.46 91.14 91.33 2,660,582 -0.95(-1.03%)
Nov 14, 2017 92.47 92.63 91.96 92.29 4,002,186 -0.60(-0.64%)
Nov 13, 2017 92.29 92.92 91.85 92.88 4,079,853 +1.28(+1.40%)
Nov 10, 2017 90.26 91.64 90.05 91.61 3,510,525 +1.22(+1.35%)
Nov 09, 2017 90.61 90.75 89.72 90.38 3,379,142 -0.47(-0.51%)
Nov 08, 2017 91.28 91.31 90.46 90.85 2,953,525 -0.66(-0.72%)
Nov 07, 2017 91.41 92.24 91.25 91.51 3,399,423 +0.02(+0.03%)
Nov 06, 2017 92.82 93.15 91.23 91.48 4,172,929 -1.24(-1.33%)
Nov 03, 2017 93.85 93.85 92.49 92.72 3,682,981 -1.13(-1.21%)
Nov 02, 2017 94.46 94.56 92.38 93.85 4,386,150 -0.47(-0.50%)
Nov 01, 2017 94.71 94.90 94.10 94.33 2,600,791 -0.06(-0.06%)
Oct 31, 2017 95.16 95.40 94.32 94.38 3,111,835 -0.45(-0.47%)
Oct 30, 2017 96.78 96.78 94.63 94.83 4,286,086 -2.14(-2.20%)
Oct 27, 2017 95.81 97.77 95.81 96.97 4,530,528 +1.14(+1.19%)
Oct 26, 2017 94.99 97.00 93.96 95.83 5,111,053 +0.63(+0.66%)
Oct 25, 2017 96.03 96.16 95.11 95.20 4,229,654 -0.92(-0.96%)
Oct 24, 2017 96.51 96.70 96.06 96.13 2,298,244 +0.02(+0.02%)
Oct 23, 2017 96.56 96.70 96.07 96.11 2,555,456 -0.06(-0.07%)
Oct 20, 2017 96.04 96.71 95.97 96.17 3,022,917 +0.27(+0.28%)
Oct 19, 2017 94.50 95.99 94.50 95.90 2,639,462 +1.02(+1.07%)
Oct 18, 2017 94.29 95.38 94.29 94.88 2,601,682 +0.38(+0.40%)
Oct 17, 2017 94.76 94.95 94.28 94.50 1,848,460 -0.53(-0.56%)
Oct 16, 2017 95.25 95.31 94.33 95.03 1,553,170 -0.02(-0.02%)
Oct 13, 2017 96.40 96.46 94.95 95.05 2,073,930 -0.97(-1.01%)
Oct 12, 2017 95.40 96.38 95.28 96.02 2,851,873 +0.52(+0.55%)
Oct 11, 2017 94.86 95.50 94.72 95.50 2,253,929 +0.64(+0.68%)
Oct 10, 2017 94.46 95.24 94.17 94.86 2,570,405 +0.78(+0.83%)
Oct 09, 2017 94.87 95.26 93.89 94.08 2,290,269 -0.44(-0.47%)
Oct 06, 2017 94.75 95.35 94.28 94.52 3,521,906 -0.40(-0.42%)
Oct 05, 2017 93.78 94.92 93.57 94.92 5,578,907 -0.64(-0.67%)
Oct 04, 2017 95.97 96.06 95.31 95.56 2,876,120 -0.57(-0.59%)
Oct 03, 2017 96.63 96.82 95.97 96.13 2,312,404 -0.87(-0.89%)
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.