Skip to main content

United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 79.15 79.76 78.95 79.48 3,326,917 +0.12(+0.15%)
Apr 28, 2016 79.51 80.59 78.72 79.36 5,564,972 -1.17(-1.46%)
Apr 27, 2016 80.40 80.81 79.77 80.53 3,796,476 +0.17(+0.22%)
Apr 26, 2016 79.68 80.45 79.66 80.36 2,930,347 +0.88(+1.10%)
Apr 25, 2016 79.50 79.66 78.99 79.48 2,289,459 -0.34(-0.43%)
Apr 22, 2016 79.73 80.19 79.57 79.82 2,863,837 +0.40(+0.50%)
Apr 21, 2016 80.03 80.24 79.38 79.42 2,891,497 -0.89(-1.11%)
Apr 20, 2016 80.90 81.10 80.29 80.31 2,581,477 -0.51(-0.63%)
Apr 19, 2016 80.38 80.95 80.31 80.82 2,686,459 +0.50(+0.62%)
Apr 18, 2016 79.82 80.38 79.49 80.32 1,762,650 +0.48(+0.61%)
Apr 15, 2016 79.64 80.17 79.53 79.84 3,527,439 +0.35(+0.44%)
Apr 14, 2016 79.90 80.17 79.28 79.49 2,765,528 -0.35(-0.44%)
Apr 13, 2016 79.86 80.31 79.79 79.84 2,645,004 +0.23(+0.29%)
Apr 12, 2016 78.73 79.91 78.67 79.60 3,378,400 +1.04(+1.32%)
Apr 11, 2016 79.13 79.66 78.52 78.57 2,541,424 -0.34(-0.43%)
Apr 08, 2016 79.04 79.67 78.70 78.91 2,293,722 +0.24(+0.31%)
Apr 07, 2016 78.59 79.01 78.23 78.67 2,786,224 -0.51(-0.65%)
Apr 06, 2016 78.69 79.30 78.27 79.18 3,187,305 +0.57(+0.72%)
Apr 05, 2016 78.98 79.23 78.48 78.61 2,880,139 -0.73(-0.92%)
Apr 04, 2016 79.46 79.99 79.17 79.34 3,696,389 -0.05(-0.07%)
Apr 01, 2016 79.37 79.67 78.98 79.39 3,654,341 -0.39(-0.49%)
Mar 31, 2016 79.92 80.11 79.63 79.79 4,367,489 -0.20(-0.25%)
Mar 30, 2016 80.46 80.65 79.94 79.98 3,011,080 -0.28(-0.35%)
Mar 29, 2016 79.37 80.41 79.14 80.26 2,628,496 +0.79(+0.99%)
Mar 28, 2016 79.72 79.86 79.34 79.47 2,552,477 -0.28(-0.35%)
Mar 24, 2016 78.92 79.75 79.75 79.75 2,639,489 +0.42(+0.52%)
Mar 23, 2016 79.23 79.59 79.10 79.34 2,921,937 +0.02(+0.02%)
Mar 22, 2016 79.02 79.67 78.91 79.32 3,281,766 -0.22(-0.28%)
Mar 21, 2016 79.14 79.79 79.00 79.54 3,687,631 +0.12(+0.15%)
Mar 18, 2016 78.60 79.74 78.54 79.42 6,561,670 +0.94(+1.20%)
Mar 17, 2016 78.02 78.96 77.61 78.48 6,135,368 +1.57(+2.05%)
Mar 16, 2016 76.56 77.26 76.18 76.91 2,976,891 +0.19(+0.25%)
Mar 15, 2016 76.38 76.81 76.09 76.72 2,374,624 +0.10(+0.13%)
Mar 14, 2016 76.07 76.86 76.01 76.62 2,772,200 +0.36(+0.47%)
Mar 11, 2016 75.78 76.48 75.78 76.27 3,060,402 +0.72(+0.95%)
Mar 10, 2016 75.69 75.69 74.78 75.55 3,245,633 +0.23(+0.31%)
Mar 09, 2016 75.27 75.76 74.81 75.31 4,551,166 -0.80(-1.05%)
Mar 08, 2016 76.06 76.89 75.93 76.12 3,945,665 -0.51(-0.67%)
Mar 07, 2016 75.62 76.68 75.47 76.63 4,428,006 +0.68(+0.90%)
Mar 04, 2016 75.31 76.01 75.28 75.95 5,009,684 +0.59(+0.78%)
Mar 03, 2016 74.47 75.47 74.40 75.36 3,359,224 +0.64(+0.86%)
Mar 02, 2016 74.20 74.86 74.19 74.72 3,442,534 +0.31(+0.42%)
Mar 01, 2016 73.70 74.47 73.40 74.41 3,525,485 +1.37(+1.87%)
Feb 29, 2016 73.71 73.91 73.01 73.04 4,129,628 -0.67(-0.91%)
Feb 26, 2016 74.11 74.53 73.69 73.71 3,137,271 -0.21(-0.29%)
Feb 25, 2016 73.50 74.02 72.98 73.92 2,837,855 +0.64(+0.88%)
Feb 24, 2016 72.77 73.40 72.16 73.28 3,128,668 -0.08(-0.10%)
Feb 23, 2016 73.46 73.54 72.63 73.36 4,890,715 -0.79(-1.07%)
Feb 22, 2016 73.66 74.82 74.07 74.15 3,403,077 +0.49(+0.67%)
Feb 19, 2016 73.54 73.75 72.99 73.66 3,057,650 -0.07(-0.09%)
Feb 18, 2016 74.00 74.17 73.56 73.73 3,509,315 -0.05(-0.06%)
Feb 17, 2016 74.15 74.67 73.75 73.77 4,001,926 -0.20(-0.26%)
Feb 16, 2016 73.48 74.31 73.18 73.97 4,271,542 +0.98(+1.35%)
Feb 12, 2016 72.23 72.98 72.98 72.98 4,352,876 +1.62(+2.27%)
Feb 11, 2016 70.99 71.82 70.71 71.36 5,192,706 -0.77(-1.07%)
Feb 10, 2016 73.20 73.55 71.96 72.14 4,841,383 -1.06(-1.45%)
Feb 09, 2016 72.31 74.19 72.28 73.19 7,230,429 +0.17(+0.24%)
Feb 08, 2016 70.84 73.11 70.78 73.02 6,054,649 +1.45(+2.02%)
Feb 05, 2016 71.95 72.56 71.35 71.57 5,694,113 -0.66(-0.91%)
Feb 04, 2016 71.54 72.80 71.42 72.23 7,389,483 +0.69(+0.97%)
Feb 03, 2016 71.47 71.84 70.52 71.54 6,471,648 +0.48(+0.68%)
Feb 02, 2016 71.38 72.05 70.55 71.06 10,172,840 +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.