Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 92.73 92.73 91.46 91.84 4,062,179 -0.49(-0.53%)
Aug 30, 2017 92.26 92.87 92.25 92.33 2,451,304 +0.06(+0.07%)
Aug 29, 2017 91.19 92.36 90.71 92.26 2,593,958 +0.88(+0.97%)
Aug 28, 2017 91.38 91.60 91.21 91.38 2,400,845 +0.31(+0.34%)
Aug 25, 2017 91.34 91.64 91.01 91.07 2,509,236 +0.04(+0.04%)
Aug 24, 2017 91.42 91.52 90.94 91.03 1,428,947 -0.16(-0.18%)
Aug 23, 2017 91.64 91.64 90.95 91.19 1,903,183 -0.84(-0.92%)
Aug 22, 2017 91.55 92.22 91.42 92.03 1,985,094 +0.62(+0.68%)
Aug 21, 2017 91.02 91.71 90.89 91.41 1,812,096 +0.39(+0.43%)
Aug 18, 2017 90.69 91.71 90.49 91.02 2,800,886 +0.34(+0.37%)
Aug 17, 2017 92.03 92.20 90.67 90.68 3,038,213 -1.48(-1.60%)
Aug 16, 2017 91.77 92.62 91.73 92.16 2,734,901 +0.47(+0.51%)
Aug 15, 2017 91.29 91.89 91.15 91.69 2,472,846 +0.39(+0.43%)
Aug 14, 2017 90.09 91.38 90.01 91.30 3,019,606 +1.81(+2.02%)
Aug 11, 2017 89.53 90.33 89.37 89.49 2,587,444 +0.42(+0.47%)
Aug 10, 2017 89.57 89.80 89.05 89.08 2,562,361 -0.53(-0.59%)
Aug 09, 2017 89.25 89.68 89.06 89.61 2,369,382 +0.41(+0.46%)
Aug 08, 2017 90.08 90.23 89.12 89.19 3,523,884 +0.02(+0.03%)
Aug 07, 2017 89.28 89.30 88.82 89.17 2,127,664 -0.15(-0.17%)
Aug 04, 2017 88.98 89.35 88.58 89.32 2,741,641 +0.42(+0.48%)
Aug 03, 2017 88.46 89.10 88.35 88.90 3,155,435 +0.21(+0.23%)
Aug 02, 2017 87.58 88.84 87.56 88.69 2,830,305 +0.87(+0.99%)
Aug 01, 2017 88.32 88.32 87.41 87.82 3,341,315 -0.10(-0.11%)
Jul 31, 2017 87.72 88.48 87.65 87.92 4,471,340 +0.50(+0.57%)
Jul 28, 2017 86.39 87.61 86.03 87.41 5,362,813 +1.49(+1.73%)
Jul 27, 2017 88.48 88.48 85.28 85.92 9,340,855 -3.59(-4.01%)
Jul 26, 2017 90.51 90.59 89.42 89.51 3,735,664 -0.74(-0.82%)
Jul 25, 2017 89.94 90.68 89.61 90.25 2,784,194 +0.85(+0.95%)
Jul 24, 2017 89.66 89.74 89.26 89.40 2,880,416 -0.42(-0.47%)
Jul 21, 2017 89.56 90.16 89.40 89.82 2,224,157 +0.08(+0.09%)
Jul 20, 2017 90.24 90.24 89.62 89.74 2,806,405 -0.33(-0.36%)
Jul 19, 2017 89.06 90.07 88.69 90.07 3,188,652 +0.92(+1.04%)
Jul 18, 2017 89.25 89.40 88.90 89.14 2,687,905 -0.16(-0.18%)
Jul 17, 2017 89.18 89.49 88.78 89.30 3,280,732 -0.30(-0.34%)
Jul 14, 2017 88.51 89.76 88.36 89.61 4,109,376 +1.00(+1.12%)
Jul 13, 2017 88.02 88.94 87.82 88.61 2,867,711 +0.47(+0.53%)
Jul 12, 2017 88.19 88.57 87.80 88.14 2,754,839 +0.40(+0.45%)
Jul 11, 2017 87.88 87.98 87.33 87.74 2,240,408 -0.11(-0.13%)
Jul 10, 2017 87.76 88.15 87.52 87.85 2,131,066 -0.12(-0.14%)
Jul 07, 2017 87.24 88.18 87.01 87.97 2,186,273 +0.89(+1.03%)
Jul 06, 2017 88.10 86.96 87.08 2,053,926 -1.02(-1.16%)
Jul 05, 2017 88.14 88.60 87.88 88.10 2,043,201 -0.07(-0.08%)
Jul 03, 2017 88.40 88.99 88.15 88.17 1,616,075 +0.02(+0.02%)
Jun 30, 2017 87.85 88.49 87.49 88.15 2,732,399 +0.65(+0.74%)
Jun 29, 2017 87.46 87.88 87.22 87.51 2,770,891 -0.24(-0.27%)
Jun 28, 2017 88.00 88.39 87.37 87.75 3,758,960 +0.33(+0.37%)
Jun 27, 2017 88.26 88.83 87.42 87.42 2,702,938 -1.07(-1.21%)
Jun 26, 2017 88.21 88.92 88.09 88.49 2,759,511 +0.59(+0.67%)
Jun 23, 2017 87.06 88.72 86.86 87.90 5,459,763 +0.96(+1.10%)
Jun 22, 2017 86.70 87.33 86.64 86.94 2,024,157 -0.10(-0.11%)
Jun 21, 2017 87.54 87.57 86.78 87.04 3,508,766 -0.33(-0.38%)
Jun 20, 2017 88.36 88.38 87.35 87.37 2,610,639 -1.00(-1.14%)
Jun 19, 2017 88.31 88.62 87.87 88.38 2,698,242 +0.22(+0.25%)
Jun 16, 2017 88.13 88.54 87.71 88.15 5,152,984 +0.26(+0.30%)
Jun 15, 2017 86.74 87.95 86.74 87.89 2,899,905 +0.69(+0.80%)
Jun 14, 2017 87.63 87.87 86.93 87.20 3,053,828 -0.37(-0.42%)
Jun 13, 2017 86.93 87.68 86.85 87.56 3,145,379 +0.73(+0.84%)
Jun 12, 2017 85.32 86.85 85.45 86.84 4,187,727 +1.52(+1.78%)
Jun 09, 2017 84.90 85.34 84.44 85.32 3,555,530 +0.22(+0.26%)
Jun 08, 2017 85.44 84.67 85.09 2,913,021 +0.06(+0.07%)
Jun 07, 2017 85.62 85.68 84.72 85.04 3,063,817 -0.60(-0.70%)
Jun 06, 2017 85.95 86.04 85.57 85.64 3,253,994 -0.41(-0.48%)
Jun 05, 2017 85.68 86.47 85.49 86.05 3,286,664 +0.22(+0.26%)
Jun 02, 2017 85.88 86.79 85.27 85.83 5,247,296 +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.