Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 79.17 79.78 78.97 79.50 3,326,155 +0.12(+0.15%)
Apr 28, 2016 79.52 80.61 78.74 79.38 5,563,698 -1.17(-1.46%)
Apr 27, 2016 80.42 80.83 79.79 80.55 3,795,606 +0.17(+0.22%)
Apr 26, 2016 79.70 80.47 79.68 80.38 2,929,676 +0.88(+1.10%)
Apr 25, 2016 79.52 79.68 79.01 79.50 2,288,935 -0.34(-0.43%)
Apr 22, 2016 79.75 80.20 79.59 79.84 2,863,181 +0.40(+0.50%)
Apr 21, 2016 80.05 80.26 79.39 79.44 2,890,835 -0.89(-1.11%)
Apr 20, 2016 80.92 81.12 80.31 80.33 2,580,885 -0.51(-0.63%)
Apr 19, 2016 80.40 80.97 80.33 80.84 2,685,843 +0.50(+0.62%)
Apr 18, 2016 79.83 80.40 79.51 80.34 1,762,247 +0.48(+0.61%)
Apr 15, 2016 79.66 80.19 79.55 79.86 3,526,631 +0.35(+0.44%)
Apr 14, 2016 79.92 80.19 79.30 79.51 2,764,895 -0.35(-0.44%)
Apr 13, 2016 79.88 80.33 79.80 79.86 2,644,398 +0.23(+0.29%)
Apr 12, 2016 78.74 79.92 78.69 79.62 3,377,626 +1.04(+1.32%)
Apr 11, 2016 79.15 79.68 78.54 78.59 2,540,841 -0.34(-0.43%)
Apr 08, 2016 79.05 79.69 78.72 78.93 2,293,197 +0.24(+0.31%)
Apr 07, 2016 78.61 79.03 78.24 78.68 2,785,586 -0.51(-0.65%)
Apr 06, 2016 78.71 79.32 78.29 79.20 3,186,575 +0.57(+0.72%)
Apr 05, 2016 78.99 79.24 78.49 78.63 2,879,480 -0.73(-0.92%)
Apr 04, 2016 79.48 80.01 79.19 79.36 3,695,542 -0.05(-0.07%)
Apr 01, 2016 79.39 79.69 79.00 79.41 3,653,504 -0.39(-0.49%)
Mar 31, 2016 79.94 80.13 79.64 79.80 4,366,488 -0.20(-0.25%)
Mar 30, 2016 80.48 80.67 79.95 80.00 3,010,390 -0.28(-0.35%)
Mar 29, 2016 79.39 80.43 79.16 80.28 2,627,894 +0.79(+0.99%)
Mar 28, 2016 79.74 79.88 79.36 79.49 2,551,893 -0.28(-0.35%)
Mar 24, 2016 78.94 79.77 79.77 79.77 2,638,885 +0.42(+0.52%)
Mar 23, 2016 79.25 79.61 79.11 79.36 2,921,268 +0.02(+0.02%)
Mar 22, 2016 79.04 79.69 78.93 79.34 3,281,014 -0.22(-0.28%)
Mar 21, 2016 79.16 79.80 79.02 79.56 3,686,786 +0.12(+0.15%)
Mar 18, 2016 78.62 79.76 78.56 79.44 6,560,167 +0.94(+1.20%)
Mar 17, 2016 78.03 78.98 77.63 78.50 6,133,962 +1.57(+2.05%)
Mar 16, 2016 76.57 77.27 76.19 76.93 2,976,209 +0.19(+0.25%)
Mar 15, 2016 76.40 76.83 76.11 76.74 2,374,080 +0.10(+0.13%)
Mar 14, 2016 76.09 76.88 76.03 76.64 2,771,565 +0.36(+0.47%)
Mar 11, 2016 75.79 76.50 75.79 76.28 3,059,701 +0.72(+0.95%)
Mar 10, 2016 75.71 75.71 74.79 75.57 3,244,890 +0.23(+0.31%)
Mar 09, 2016 75.29 75.78 74.82 75.33 4,550,124 -0.80(-1.05%)
Mar 08, 2016 76.07 76.91 75.94 76.13 3,944,761 -0.51(-0.67%)
Mar 07, 2016 75.63 76.70 75.49 76.65 4,426,992 +0.68(+0.90%)
Mar 04, 2016 75.32 76.03 75.29 75.97 5,008,537 +0.59(+0.78%)
Mar 03, 2016 74.48 75.49 74.42 75.38 3,358,454 +0.64(+0.86%)
Mar 02, 2016 74.22 74.88 74.20 74.73 3,441,746 +0.31(+0.42%)
Mar 01, 2016 73.72 74.49 73.42 74.42 3,524,677 +1.37(+1.87%)
Feb 29, 2016 73.73 73.93 73.02 73.05 4,128,682 -0.67(-0.91%)
Feb 26, 2016 74.13 74.54 73.70 73.73 3,136,552 -0.21(-0.29%)
Feb 25, 2016 73.52 74.04 73.00 73.94 2,837,205 +0.64(+0.88%)
Feb 24, 2016 72.78 73.42 72.18 73.30 3,127,951 -0.08(-0.10%)
Feb 23, 2016 73.48 73.56 72.65 73.37 4,889,595 -0.79(-1.07%)
Feb 22, 2016 73.67 74.84 74.09 74.17 3,402,298 +0.49(+0.67%)
Feb 19, 2016 73.56 73.77 73.01 73.67 3,056,950 -0.07(-0.09%)
Feb 18, 2016 74.02 74.19 73.58 73.74 3,508,511 -0.05(-0.06%)
Feb 17, 2016 74.17 74.69 73.77 73.79 4,001,009 -0.20(-0.26%)
Feb 16, 2016 73.50 74.33 73.19 73.98 4,270,564 +0.98(+1.35%)
Feb 12, 2016 72.25 73.00 73.00 73.00 4,351,878 +1.62(+2.27%)
Feb 11, 2016 71.01 71.84 70.73 71.38 5,191,516 -0.77(-1.07%)
Feb 10, 2016 73.22 73.56 71.98 72.15 4,840,274 -1.06(-1.45%)
Feb 09, 2016 72.32 74.21 72.29 73.21 7,228,773 +0.17(+0.24%)
Feb 08, 2016 70.85 73.13 70.80 73.04 6,053,262 +1.45(+2.02%)
Feb 05, 2016 71.96 72.57 71.37 71.59 5,692,809 -0.66(-0.91%)
Feb 04, 2016 71.56 72.81 71.44 72.25 7,387,790 +0.69(+0.97%)
Feb 03, 2016 71.48 71.86 70.54 71.56 6,470,166 +0.48(+0.68%)
Feb 02, 2016 71.39 72.06 70.57 71.08 10,170,510 +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.