Skip to main content

United Parcel Service (NY: UPS )

147.66 +0.32 (+0.22%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 80.35 80.98 80.15 80.69 3,277,087 +0.12(+0.15%)
Apr 28, 2016 80.71 81.82 79.92 80.57 5,481,621 -1.19(-1.46%)
Apr 27, 2016 81.62 82.04 80.98 81.76 3,739,613 +0.18(+0.22%)
Apr 26, 2016 80.89 81.67 80.88 81.58 2,886,457 +0.89(+1.10%)
Apr 25, 2016 80.71 80.88 80.19 80.69 2,255,168 -0.35(-0.43%)
Apr 22, 2016 80.94 81.41 80.78 81.04 2,820,943 +0.41(+0.50%)
Apr 21, 2016 81.25 81.46 80.58 80.63 2,848,189 -0.91(-1.11%)
Apr 20, 2016 82.13 82.33 81.51 81.54 2,542,812 -0.51(-0.63%)
Apr 19, 2016 81.61 82.18 81.54 82.05 2,646,221 +0.51(+0.62%)
Apr 18, 2016 81.03 81.61 80.70 81.54 1,736,250 +0.49(+0.61%)
Apr 15, 2016 80.85 81.39 80.74 81.05 3,474,605 +0.35(+0.44%)
Apr 14, 2016 81.11 81.39 80.48 80.70 2,724,107 -0.35(-0.44%)
Apr 13, 2016 81.08 81.53 81.00 81.05 2,605,388 +0.24(+0.29%)
Apr 12, 2016 79.92 81.12 79.87 80.81 3,327,798 +1.05(+1.32%)
Apr 11, 2016 80.34 80.88 79.72 79.76 2,503,358 -0.35(-0.43%)
Apr 08, 2016 80.24 80.88 79.90 80.11 2,259,367 +0.25(+0.31%)
Apr 07, 2016 79.78 80.21 79.42 79.86 2,744,493 -0.52(-0.65%)
Apr 06, 2016 79.88 80.51 79.46 80.38 3,139,566 +0.58(+0.72%)
Apr 05, 2016 80.18 80.43 79.67 79.81 2,837,001 -0.74(-0.92%)
Apr 04, 2016 80.67 81.21 80.37 80.55 3,641,025 -0.05(-0.07%)
Apr 01, 2016 80.58 80.88 80.18 80.60 3,599,607 -0.40(-0.49%)
Mar 31, 2016 81.14 81.33 80.84 81.00 4,302,073 -0.20(-0.25%)
Mar 30, 2016 81.68 81.88 81.15 81.20 2,965,980 -0.28(-0.35%)
Mar 29, 2016 80.58 81.64 80.35 81.48 2,589,127 +0.80(+0.99%)
Mar 28, 2016 80.93 81.08 80.55 80.68 2,514,247 -0.28(-0.35%)
Mar 24, 2016 80.12 80.97 80.97 80.97 2,599,955 +0.42(+0.52%)
Mar 23, 2016 80.44 80.80 80.30 80.55 2,878,173 +0.02(+0.02%)
Mar 22, 2016 80.22 80.88 80.11 80.53 3,232,612 -0.22(-0.28%)
Mar 21, 2016 80.35 81.00 80.20 80.75 3,632,398 +0.12(+0.15%)
Mar 18, 2016 79.79 80.95 79.74 80.63 6,463,390 +0.95(+1.20%)
Mar 17, 2016 79.20 80.16 78.79 79.68 6,043,473 +1.60(+2.05%)
Mar 16, 2016 77.72 78.43 77.33 78.08 2,932,304 +0.19(+0.25%)
Mar 15, 2016 77.54 77.98 77.25 77.89 2,339,057 +0.10(+0.13%)
Mar 14, 2016 77.23 78.03 77.17 77.79 2,730,678 +0.36(+0.47%)
Mar 11, 2016 76.93 77.64 76.93 77.43 3,014,564 +0.73(+0.95%)
Mar 10, 2016 76.84 76.84 75.91 76.70 3,197,021 +0.24(+0.31%)
Mar 09, 2016 76.41 76.91 75.94 76.46 4,482,999 -0.81(-1.05%)
Mar 08, 2016 77.21 78.06 77.08 77.27 3,886,567 -0.52(-0.67%)
Mar 07, 2016 76.77 77.85 76.62 77.80 4,361,684 +0.69(+0.90%)
Mar 04, 2016 76.45 77.17 76.42 77.10 4,934,650 +0.60(+0.78%)
Mar 03, 2016 75.60 76.62 75.53 76.51 3,308,910 +0.65(+0.86%)
Mar 02, 2016 75.33 76.00 75.32 75.85 3,390,972 +0.31(+0.42%)
Mar 01, 2016 74.82 75.61 74.52 75.54 3,472,681 +1.39(+1.87%)
Feb 29, 2016 74.83 75.04 74.12 74.15 4,067,775 -0.68(-0.91%)
Feb 26, 2016 75.24 75.66 74.81 74.83 3,090,281 -0.21(-0.29%)
Feb 25, 2016 74.62 75.15 74.09 75.05 2,795,350 +0.65(+0.88%)
Feb 24, 2016 73.87 74.52 73.26 74.39 3,081,807 -0.08(-0.10%)
Feb 23, 2016 74.58 74.66 73.73 74.47 4,817,462 -0.81(-1.07%)
Feb 22, 2016 74.78 75.96 75.20 75.28 3,352,107 +0.50(+0.67%)
Feb 19, 2016 74.66 74.87 74.10 74.78 3,011,853 -0.07(-0.09%)
Feb 18, 2016 75.12 75.30 74.68 74.85 3,456,753 -0.05(-0.06%)
Feb 17, 2016 75.28 75.81 74.87 74.89 3,941,984 -0.20(-0.26%)
Feb 16, 2016 74.60 75.44 74.29 75.09 4,207,563 +1.00(+1.35%)
Feb 12, 2016 73.33 74.09 74.09 74.09 4,287,678 +1.65(+2.27%)
Feb 11, 2016 72.07 72.91 71.78 72.45 5,114,929 -0.78(-1.07%)
Feb 10, 2016 74.31 74.66 73.06 73.23 4,768,868 -1.07(-1.45%)
Feb 09, 2016 73.41 75.32 73.38 74.31 7,122,131 +0.18(+0.24%)
Feb 08, 2016 71.91 74.22 71.86 74.13 5,963,962 +1.47(+2.02%)
Feb 05, 2016 73.04 73.66 72.44 72.66 5,608,826 -0.67(-0.91%)
Feb 04, 2016 72.63 73.90 72.51 73.33 7,278,802 +0.70(+0.97%)
Feb 03, 2016 72.55 72.93 71.59 72.63 6,374,715 +0.49(+0.68%)
Feb 02, 2016 72.46 73.14 71.63 72.14 10,020,470 +0.46(+0.65%)
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.