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 (%)
May 31, 2017 84.11 84.18 82.72 83.23 6,375,702 -0.66(-0.79%)
May 30, 2017 82.86 84.36 82.68 83.89 3,056,941 +0.74(+0.89%)
May 26, 2017 83.10 83.32 82.88 83.15 2,324,976 -0.05(-0.07%)
May 25, 2017 82.61 83.24 82.49 83.20 3,045,463 +0.96(+1.17%)
May 24, 2017 81.54 82.31 81.47 82.24 2,415,193 +0.41(+0.50%)
May 23, 2017 81.42 81.93 81.20 81.84 2,673,395 +0.33(+0.40%)
May 22, 2017 81.17 81.71 80.98 81.51 2,439,624 +0.28(+0.35%)
May 19, 2017 81.08 81.59 80.90 81.22 3,006,479 +0.18(+0.22%)
May 18, 2017 80.85 81.40 80.20 81.04 3,680,791 +0.25(+0.31%)
May 17, 2017 82.07 81.79 80.72 80.79 3,912,988 -1.28(-1.56%)
May 16, 2017 82.69 82.75 81.62 82.07 3,130,163 -0.62(-0.75%)
May 15, 2017 82.11 82.84 81.85 82.69 3,301,509 +0.91(+1.11%)
May 12, 2017 81.52 81.92 81.40 81.78 2,613,143 -0.02(-0.02%)
May 11, 2017 81.78 81.87 80.88 81.80 3,917,570 -0.09(-0.12%)
May 10, 2017 82.65 82.69 81.63 81.89 4,765,371 -1.10(-1.32%)
May 09, 2017 83.81 83.89 82.66 82.99 2,998,666 -0.79(-0.94%)
May 08, 2017 83.65 83.83 83.16 83.78 3,219,392 +0.07(+0.08%)
May 05, 2017 83.62 83.81 83.39 83.71 2,851,165 +0.30(+0.35%)
May 04, 2017 83.69 84.02 83.06 83.41 2,238,616 -0.23(-0.28%)
May 03, 2017 83.29 83.74 83.05 83.64 2,450,018 +0.34(+0.40%)
May 02, 2017 83.07 83.46 83.03 83.31 2,449,734 +0.30(+0.36%)
May 01, 2017 83.70 83.70 82.99 83.01 2,536,776 -0.72(-0.86%)
Apr 28, 2017 84.93 85.16 83.43 83.73 3,993,981 -1.07(-1.26%)
Apr 27, 2017 83.99 85.15 82.26 84.80 5,997,151 +0.94(+1.12%)
Apr 26, 2017 83.55 84.61 83.34 83.85 5,859,647 +0.20(+0.24%)
Apr 25, 2017 83.44 84.01 83.43 83.65 3,370,449 +0.30(+0.36%)
Apr 24, 2017 83.18 83.55 82.81 83.35 3,133,531 +0.93(+1.13%)
Apr 21, 2017 82.37 82.69 82.16 82.41 3,902,347 +0.19(+0.23%)
Apr 20, 2017 81.62 82.39 81.48 82.23 3,111,975 +0.83(+1.02%)
Apr 19, 2017 81.49 81.88 81.29 81.39 2,627,275 +0.28(+0.35%)
Apr 18, 2017 81.44 81.61 80.69 81.11 3,904,442 -0.60(-0.73%)
Apr 17, 2017 81.08 81.71 80.97 81.71 2,212,418 +0.88(+1.09%)
Apr 13, 2017 81.17 81.47 80.80 80.83 3,646,136 -0.38(-0.47%)
Apr 12, 2017 81.86 82.08 81.17 81.21 3,895,650 -1.18(-1.44%)
Apr 11, 2017 82.71 82.72 81.99 82.40 3,887,993 -0.52(-0.63%)
Apr 10, 2017 82.16 83.28 82.10 82.92 4,732,855 +1.11(+1.36%)
Apr 07, 2017 82.83 83.06 81.74 81.80 4,122,652 -1.31(-1.57%)
Apr 06, 2017 83.19 83.32 82.99 83.11 3,625,142 -0.05(-0.07%)
Apr 05, 2017 83.32 83.98 83.01 83.17 3,366,228 +0.09(+0.10%)
Apr 04, 2017 82.83 83.14 82.36 83.08 2,744,915 +0.18(+0.22%)
Apr 03, 2017 83.89 83.94 82.65 82.90 3,395,797 -0.70(-0.84%)
Mar 31, 2017 82.97 83.92 82.97 83.60 3,180,459 +0.50(+0.60%)
Mar 30, 2017 82.44 83.25 82.09 83.11 2,209,575 +0.49(+0.59%)
Mar 29, 2017 82.32 82.86 82.17 82.61 2,424,777 -0.12(-0.15%)
Mar 28, 2017 81.59 83.00 81.42 82.74 4,095,990 +1.10(+1.35%)
Mar 27, 2017 81.41 81.80 80.84 81.64 2,757,376 -0.21(-0.26%)
Mar 24, 2017 82.35 82.47 81.66 81.85 3,243,046 -0.47(-0.57%)
Mar 23, 2017 83.00 83.29 82.10 82.32 3,098,479 -0.68(-0.82%)
Mar 22, 2017 83.34 83.50 82.50 83.00 2,929,008 +0.01(+0.01%)
Mar 21, 2017 83.76 84.26 82.88 82.99 3,963,480 -0.48(-0.57%)
Mar 20, 2017 84.19 84.31 83.32 83.46 3,042,848 -0.80(-0.95%)
Mar 17, 2017 84.08 84.91 83.88 84.27 5,662,654 +0.27(+0.32%)
Mar 16, 2017 83.99 84.09 83.60 83.99 3,092,220 +0.05(+0.06%)
Mar 15, 2017 83.60 84.38 83.25 83.95 4,175,974 +0.71(+0.85%)
Mar 14, 2017 83.52 83.70 82.93 83.24 3,528,007 -0.51(-0.61%)
Mar 13, 2017 83.00 83.76 82.83 83.75 3,394,002 +0.59(+0.71%)
Mar 10, 2017 82.80 83.25 82.40 83.16 3,795,272 +0.65(+0.78%)
Mar 09, 2017 82.69 82.78 82.30 82.51 2,953,208 +0.13(+0.16%)
Mar 08, 2017 82.31 82.68 82.00 82.38 2,913,281 +0.07(+0.09%)
Mar 07, 2017 82.59 82.90 82.21 82.31 2,806,143 -0.36(-0.43%)
Mar 06, 2017 82.22 82.88 81.99 82.67 3,185,290 +0.13(+0.16%)
Mar 03, 2017 82.69 83.06 82.40 82.54 3,506,912 -0.02(-0.02%)
Mar 02, 2017 83.36 83.36 82.48 82.55 3,196,710 -0.72(-0.86%)
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.