United Parcel Service (NY: UPS )

209.86 USD -1.78 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 110.21 111.01 109.75 110.59 2,178,072 +0.81(+0.74%)
Jun 29, 2017 109.72 110.24 109.42 109.78 2,208,755 -0.30(-0.27%)
Jun 28, 2017 110.39 110.88 109.60 110.08 2,996,373 +0.41(+0.37%)
Jun 27, 2017 110.72 111.44 109.67 109.67 2,154,588 -1.34(-1.21%)
Jun 26, 2017 110.66 111.55 110.51 111.01 2,199,684 +0.74(+0.67%)
Jun 23, 2017 109.22 111.30 108.96 110.27 4,352,130 +1.20(+1.10%)
Jun 22, 2017 108.76 109.55 108.69 109.07 1,613,513 -0.12(-0.11%)
Jun 21, 2017 109.82 109.86 108.87 109.19 2,796,936 -0.42(-0.38%)
Jun 20, 2017 110.85 110.87 109.58 109.61 2,081,014 -1.26(-1.14%)
Jun 19, 2017 110.79 111.18 110.23 110.87 2,150,845 +0.28(+0.25%)
Jun 16, 2017 110.56 111.07 110.03 110.59 4,107,588 +0.33(+0.30%)
Jun 15, 2017 108.82 110.33 108.82 110.26 2,311,596 +0.87(+0.80%)
Jun 14, 2017 109.93 110.23 109.06 109.39 2,434,292 -0.46(-0.42%)
Jun 13, 2017 109.06 109.99 108.95 109.85 2,507,270 +0.91(+0.84%)
Jun 12, 2017 107.03 108.95 107.20 108.94 3,338,155 +1.91(+1.78%)
Jun 09, 2017 106.51 107.06 105.93 107.03 2,834,213 +0.28(+0.26%)
Jun 08, 2017 107.18 106.22 106.75 2,322,051 +0.07(+0.07%)
Jun 07, 2017 107.41 107.49 106.28 106.68 2,442,255 -0.75(-0.70%)
Jun 06, 2017 107.83 107.94 107.35 107.43 2,593,850 -0.52(-0.48%)
Jun 05, 2017 107.49 108.48 107.25 107.95 2,619,892 +0.28(+0.26%)
Jun 02, 2017 107.74 108.88 106.97 107.67 4,182,767 +0.01(+0.01%)
Jun 01, 2017 106.49 108.10 105.70 107.66 4,832,320 +1.69(+1.59%)
May 31, 2017 107.10 107.19 105.33 105.97 5,007,276 -0.84(-0.79%)
May 30, 2017 105.51 107.41 105.27 106.81 2,400,826 +0.94(+0.89%)
May 26, 2017 105.81 106.09 105.53 105.87 1,825,963 -0.07(-0.07%)
May 25, 2017 105.18 105.99 105.03 105.94 2,391,811 +1.22(+1.17%)
May 24, 2017 103.82 104.81 103.73 104.72 1,896,817 +0.52(+0.50%)
May 23, 2017 103.67 104.32 103.39 104.20 2,099,601 +0.42(+0.40%)
May 22, 2017 103.35 104.04 103.11 103.78 1,916,004 +0.36(+0.35%)
May 19, 2017 103.24 103.89 103.01 103.42 2,361,194 +0.23(+0.22%)
May 18, 2017 102.94 103.64 102.12 103.19 2,890,778 +0.32(+0.31%)
May 17, 2017 104.50 104.14 102.78 102.87 3,073,138 -1.63(-1.56%)
May 16, 2017 105.29 105.36 103.93 104.50 2,458,332 -0.79(-0.75%)
May 15, 2017 104.55 105.48 104.22 105.29 2,592,902 +1.16(+1.11%)
May 12, 2017 103.80 104.31 103.65 104.13 2,052,281 -0.02(-0.02%)
May 11, 2017 104.13 104.25 102.98 104.15 3,076,737 -0.95(-0.90%)
May 10, 2017 106.07 106.13 104.77 105.10 3,713,017 -1.41(-1.32%)
May 09, 2017 107.56 107.66 106.09 106.51 2,336,460 -1.01(-0.94%)
May 08, 2017 107.36 107.59 106.73 107.52 2,508,442 +0.09(+0.08%)
May 05, 2017 107.32 107.56 107.02 107.43 2,221,532 +0.38(+0.35%)
May 04, 2017 107.41 107.83 106.60 107.05 1,744,255 -0.30(-0.28%)
May 03, 2017 106.89 107.47 106.59 107.35 1,908,972 +0.43(+0.40%)
May 02, 2017 106.61 107.12 106.56 106.92 1,908,751 +0.38(+0.36%)
May 01, 2017 107.42 107.42 106.51 106.54 1,976,571 -0.92(-0.86%)
Apr 28, 2017 109.00 109.30 107.08 107.46 3,111,976 -1.37(-1.26%)
Apr 27, 2017 107.80 109.28 105.58 108.83 4,672,779 +1.21(+1.12%)
Apr 26, 2017 107.23 108.59 106.96 107.62 4,565,640 +0.26(+0.24%)
Apr 25, 2017 107.09 107.82 107.08 107.36 2,626,141 +0.39(+0.36%)
Apr 24, 2017 106.75 107.23 106.28 106.97 2,441,542 +1.20(+1.13%)
Apr 21, 2017 105.71 106.13 105.45 105.77 3,040,578 +0.24(+0.23%)
Apr 20, 2017 104.75 105.74 104.57 105.53 2,424,747 +1.07(+1.02%)
Apr 19, 2017 104.58 105.09 104.33 104.46 2,047,085 +0.36(+0.35%)
Apr 18, 2017 104.52 104.74 103.56 104.10 3,042,210 -0.77(-0.73%)
Apr 17, 2017 104.06 104.87 103.92 104.87 1,723,842 +1.13(+1.09%)
Apr 13, 2017 104.18 104.56 103.70 103.74 2,840,947 -0.49(-0.47%)
Apr 12, 2017 105.06 105.34 104.18 104.23 3,035,360 -1.52(-1.44%)
Apr 11, 2017 106.15 106.16 105.23 105.75 3,029,394 -0.67(-0.63%)
Apr 10, 2017 105.45 106.88 105.37 106.42 3,687,682 +1.43(+1.36%)
Apr 07, 2017 106.31 106.60 104.91 104.99 3,212,232 -1.68(-1.57%)
Apr 06, 2017 106.77 106.94 106.51 106.67 2,824,589 -0.07(-0.07%)
Apr 05, 2017 106.94 107.78 106.54 106.74 2,622,852 +0.11(+0.10%)
Apr 04, 2017 106.30 106.70 105.70 106.63 2,138,746 +0.23(+0.22%)
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.