Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 92.71 92.71 91.44 91.82 4,063,110 -0.49(-0.53%)
Aug 30, 2017 92.23 92.85 92.23 92.31 2,451,866 +0.06(+0.07%)
Aug 29, 2017 91.17 92.34 90.69 92.24 2,594,553 +0.88(+0.97%)
Aug 28, 2017 91.36 91.58 91.19 91.36 2,401,395 +0.31(+0.34%)
Aug 25, 2017 91.32 91.62 90.99 91.05 2,509,811 +0.04(+0.04%)
Aug 24, 2017 91.40 91.50 90.92 91.01 1,429,274 -0.16(-0.18%)
Aug 23, 2017 91.62 91.62 90.93 91.17 1,903,619 -0.84(-0.92%)
Aug 22, 2017 91.53 92.20 91.40 92.01 1,985,549 +0.62(+0.68%)
Aug 21, 2017 91.00 91.69 90.87 91.39 1,812,512 +0.39(+0.43%)
Aug 18, 2017 90.67 91.69 90.47 91.00 2,801,528 +0.34(+0.37%)
Aug 17, 2017 92.01 92.18 90.65 90.66 3,038,909 -1.48(-1.60%)
Aug 16, 2017 91.74 92.60 91.70 92.14 2,735,528 +0.47(+0.51%)
Aug 15, 2017 91.27 91.87 91.13 91.67 2,473,413 +0.39(+0.43%)
Aug 14, 2017 90.07 91.36 89.99 91.28 3,020,298 +1.81(+2.02%)
Aug 11, 2017 89.51 90.31 89.35 89.47 2,588,037 +0.42(+0.47%)
Aug 10, 2017 89.55 89.78 89.03 89.05 2,562,949 -0.53(-0.59%)
Aug 09, 2017 89.23 89.66 89.03 89.58 2,369,925 +0.41(+0.46%)
Aug 08, 2017 90.05 90.21 89.10 89.17 3,524,692 +0.02(+0.03%)
Aug 07, 2017 89.26 89.28 88.80 89.15 2,128,152 -0.15(-0.17%)
Aug 04, 2017 88.95 89.33 88.56 89.30 2,742,269 +0.42(+0.48%)
Aug 03, 2017 88.44 89.08 88.33 88.88 3,156,158 +0.21(+0.23%)
Aug 02, 2017 87.56 88.82 87.54 88.67 2,830,954 +0.87(+0.99%)
Aug 01, 2017 88.30 88.30 87.39 87.80 3,342,081 -0.10(-0.11%)
Jul 31, 2017 87.70 88.46 87.63 87.90 4,472,365 +0.50(+0.57%)
Jul 28, 2017 86.37 87.59 86.01 87.39 5,364,042 +1.49(+1.73%)
Jul 27, 2017 88.46 88.46 85.26 85.90 9,342,995 -3.59(-4.01%)
Jul 26, 2017 90.49 90.56 89.40 89.49 3,736,520 -0.74(-0.82%)
Jul 25, 2017 89.92 90.66 89.59 90.23 2,784,832 +0.85(+0.95%)
Jul 24, 2017 89.64 89.72 89.24 89.38 2,881,077 -0.42(-0.47%)
Jul 21, 2017 89.54 90.13 89.38 89.80 2,224,666 +0.08(+0.09%)
Jul 20, 2017 90.22 90.22 89.60 89.72 2,807,048 -0.33(-0.36%)
Jul 19, 2017 89.03 90.05 88.67 90.05 3,189,383 +0.92(+1.04%)
Jul 18, 2017 89.23 89.38 88.88 89.12 2,688,521 -0.16(-0.18%)
Jul 17, 2017 89.16 89.47 88.76 89.28 3,281,484 -0.30(-0.34%)
Jul 14, 2017 88.48 89.74 88.34 89.58 4,110,318 +1.00(+1.12%)
Jul 13, 2017 88.00 88.92 87.80 88.59 2,868,368 +0.47(+0.53%)
Jul 12, 2017 88.17 88.55 87.78 88.12 2,755,471 +0.40(+0.45%)
Jul 11, 2017 87.86 87.96 87.31 87.72 2,240,921 -0.11(-0.13%)
Jul 10, 2017 87.74 88.13 87.50 87.83 2,131,555 -0.12(-0.14%)
Jul 07, 2017 87.22 88.16 86.99 87.95 2,186,774 +0.89(+1.03%)
Jul 06, 2017 88.08 86.94 87.06 2,054,396 -1.02(-1.16%)
Jul 05, 2017 88.12 88.58 87.86 88.08 2,043,669 -0.07(-0.08%)
Jul 03, 2017 88.38 88.97 88.13 88.15 1,616,445 +0.02(+0.02%)
Jun 30, 2017 87.83 88.47 87.47 88.13 2,733,025 +0.65(+0.74%)
Jun 29, 2017 87.44 87.86 87.20 87.49 2,771,526 -0.24(-0.27%)
Jun 28, 2017 87.97 88.37 87.35 87.73 3,759,822 +0.33(+0.37%)
Jun 27, 2017 88.24 88.81 87.40 87.40 2,703,558 -1.07(-1.21%)
Jun 26, 2017 88.19 88.90 88.07 88.47 2,760,144 +0.59(+0.67%)
Jun 23, 2017 87.04 88.70 86.84 87.88 5,461,014 +0.96(+1.10%)
Jun 22, 2017 86.68 87.31 86.62 86.92 2,024,621 -0.10(-0.11%)
Jun 21, 2017 87.52 87.55 86.76 87.02 3,509,570 -0.33(-0.38%)
Jun 20, 2017 88.34 88.36 87.33 87.35 2,611,238 -1.00(-1.14%)
Jun 19, 2017 88.29 88.60 87.85 88.36 2,698,861 +0.22(+0.25%)
Jun 16, 2017 88.11 88.52 87.69 88.13 5,154,165 +0.26(+0.30%)
Jun 15, 2017 86.72 87.93 86.72 87.87 2,900,570 +0.69(+0.80%)
Jun 14, 2017 87.61 87.85 86.91 87.18 3,054,528 -0.37(-0.42%)
Jun 13, 2017 86.91 87.66 86.83 87.54 3,146,100 +0.73(+0.84%)
Jun 12, 2017 85.30 86.83 85.43 86.82 4,188,687 +1.52(+1.78%)
Jun 09, 2017 84.88 85.32 84.42 85.30 3,556,345 +0.22(+0.26%)
Jun 08, 2017 85.42 84.65 85.07 2,913,689 +0.06(+0.07%)
Jun 07, 2017 85.60 85.66 84.70 85.02 3,064,520 -0.60(-0.70%)
Jun 06, 2017 85.93 86.02 85.55 85.62 3,254,740 -0.41(-0.48%)
Jun 05, 2017 85.66 86.45 85.47 86.03 3,287,417 +0.22(+0.26%)
Jun 02, 2017 85.86 86.77 85.25 85.81 5,248,499 +0.01(+0.01%)
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.