Skip to main content

United Parcel Service (NY: UPS )

148.54 +1.21 (+0.82%)
Streaming Delayed Price Updated: 2:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 79.26 79.52 78.46 78.46 5,246,821 -0.89(-1.12%)
Nov 27, 2015 79.06 79.53 79.00 79.35 1,252,529 +0.53(+0.67%)
Nov 25, 2015 78.73 78.83 78.83 78.83 1,778,506 +0.07(+0.09%)
Nov 24, 2015 78.51 79.02 78.20 78.76 2,045,023 -0.14(-0.18%)
Nov 23, 2015 79.32 79.67 78.66 78.91 3,006,864 -0.39(-0.49%)
Nov 20, 2015 79.66 79.98 79.17 79.29 3,474,781 +0.00(+0.00%)
Nov 19, 2015 79.22 79.74 78.94 79.29 2,038,502 +0.32(+0.41%)
Nov 18, 2015 78.62 79.11 78.17 78.97 2,811,605 +0.41(+0.52%)
Nov 17, 2015 78.72 79.40 78.32 78.56 2,754,745 +0.00(+0.00%)
Nov 16, 2015 77.47 78.59 77.42 78.56 2,916,903 +1.04(+1.34%)
Nov 13, 2015 78.56 78.56 77.26 77.53 4,088,693 -0.62(-0.80%)
Nov 12, 2015 78.83 78.95 78.04 78.15 4,327,280 -1.12(-1.41%)
Nov 11, 2015 79.11 79.70 78.63 79.27 3,421,280 +0.35(+0.44%)
Nov 10, 2015 78.65 79.36 78.36 78.92 2,840,896 +0.25(+0.32%)
Nov 09, 2015 79.04 79.25 78.29 78.67 4,517,198 -0.74(-0.93%)
Nov 06, 2015 78.49 79.44 78.19 79.41 3,804,453 +0.57(+0.73%)
Nov 05, 2015 78.76 79.16 78.45 78.84 3,359,220 +0.17(+0.22%)
Nov 04, 2015 79.15 79.24 78.45 78.67 3,724,700 -0.36(-0.46%)
Nov 03, 2015 78.88 79.44 78.46 79.03 3,683,123 -0.07(-0.09%)
Nov 02, 2015 77.92 79.22 77.91 79.10 3,501,041 +1.17(+1.50%)
Oct 30, 2015 78.26 78.49 77.86 77.92 4,273,518 -0.34(-0.43%)
Oct 29, 2015 77.74 78.38 77.45 78.26 3,652,135 +0.64(+0.82%)
Oct 28, 2015 78.05 78.21 76.98 77.63 4,683,595 -0.36(-0.46%)
Oct 27, 2015 77.75 79.09 77.12 77.98 6,801,425 -2.33(-2.90%)
Oct 26, 2015 80.89 81.18 80.15 80.31 4,607,355 -0.47(-0.58%)
Oct 23, 2015 81.12 81.12 79.78 80.78 5,367,778 +0.28(+0.35%)
Oct 22, 2015 80.03 80.65 79.91 80.50 4,720,089 +0.88(+1.11%)
Oct 21, 2015 79.29 80.50 79.29 79.62 4,368,007 +0.53(+0.67%)
Oct 20, 2015 78.66 79.25 78.55 79.09 2,972,929 +0.23(+0.29%)
Oct 19, 2015 78.33 78.91 78.33 78.86 3,036,465 +0.23(+0.30%)
Oct 16, 2015 78.71 78.81 78.17 78.63 2,754,108 +0.11(+0.14%)
Oct 15, 2015 78.17 78.65 77.85 78.51 3,764,397 +0.71(+0.91%)
Oct 14, 2015 78.17 78.39 77.57 77.80 2,944,850 -0.33(-0.43%)
Oct 13, 2015 78.40 79.11 78.12 78.14 4,046,565 -0.84(-1.06%)
Oct 12, 2015 78.35 78.98 78.17 78.98 2,369,799 +0.55(+0.70%)
Oct 09, 2015 78.20 78.80 78.13 78.42 3,197,048 +0.23(+0.29%)
Oct 08, 2015 77.31 78.32 77.21 78.20 3,555,828 +0.86(+1.12%)
Oct 07, 2015 77.15 77.89 76.73 77.33 3,867,397 +0.61(+0.80%)
Oct 06, 2015 77.07 77.11 76.25 76.72 3,092,313 -0.08(-0.10%)
Oct 05, 2015 75.45 77.15 75.45 76.80 4,082,676 +1.63(+2.16%)
Oct 02, 2015 73.42 75.17 73.34 75.17 4,699,394 +0.61(+0.81%)
Oct 01, 2015 74.88 74.97 73.99 74.57 4,036,599 -0.08(-0.11%)
Sep 30, 2015 74.85 75.11 74.11 74.65 3,946,348 +0.42(+0.56%)
Sep 29, 2015 73.55 74.36 73.32 74.23 3,458,514 +0.66(+0.89%)
Sep 28, 2015 74.07 74.49 73.51 73.58 3,303,758 -1.13(-1.51%)
Sep 25, 2015 74.19 75.28 73.89 74.70 4,355,095 +0.95(+1.29%)
Sep 24, 2015 73.51 74.08 73.04 73.75 5,058,142 -0.05(-0.07%)
Sep 23, 2015 74.39 74.50 73.80 73.80 4,489,189 -0.71(-0.95%)
Sep 22, 2015 74.50 75.10 74.17 74.51 4,768,375 -0.86(-1.14%)
Sep 21, 2015 74.50 75.43 74.31 75.38 4,025,236 +1.01(+1.35%)
Sep 18, 2015 75.57 75.60 74.19 74.37 6,778,796 -1.74(-2.29%)
Sep 17, 2015 75.92 76.99 75.53 76.11 5,129,219 +0.41(+0.54%)
Sep 16, 2015 75.60 75.87 74.85 75.70 4,279,803 -0.33(-0.44%)
Sep 15, 2015 74.05 76.25 73.87 76.03 6,883,582 +2.66(+3.62%)
Sep 14, 2015 73.57 73.67 73.01 73.38 2,363,905 -0.13(-0.17%)
Sep 11, 2015 72.97 73.51 72.76 73.51 2,814,687 +0.27(+0.37%)
Sep 10, 2015 73.41 73.78 72.98 73.23 3,871,276 -0.17(-0.24%)
Sep 09, 2015 74.62 74.78 73.29 73.41 3,666,366 -0.67(-0.90%)
Sep 08, 2015 73.24 74.11 72.87 74.07 3,778,215 +1.99(+2.76%)
Sep 04, 2015 72.00 72.08 72.08 72.08 4,407,718 -1.11(-1.52%)
Sep 03, 2015 73.51 73.71 72.93 73.20 4,389,460 +0.05(+0.06%)
Sep 02, 2015 72.83 73.17 71.99 73.15 4,731,533 +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.