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 (%)
Oct 30, 2015 77.11 77.33 76.71 76.77 4,337,506 -0.34(-0.43%)
Oct 29, 2015 76.59 77.22 76.31 77.11 3,706,819 +0.63(+0.82%)
Oct 28, 2015 76.90 77.06 75.84 76.48 4,753,723 -0.35(-0.46%)
Oct 27, 2015 76.60 77.92 75.98 76.83 6,903,263 -2.30(-2.90%)
Oct 26, 2015 79.70 79.98 78.97 79.13 4,676,342 -0.46(-0.58%)
Oct 23, 2015 79.93 79.93 78.60 79.59 5,448,150 +0.28(+0.35%)
Oct 22, 2015 78.85 79.46 78.73 79.32 4,790,764 +0.87(+1.11%)
Oct 21, 2015 78.12 79.31 78.12 78.44 4,433,410 +0.52(+0.67%)
Oct 20, 2015 77.50 78.08 77.39 77.92 3,017,443 +0.22(+0.29%)
Oct 19, 2015 77.17 77.74 77.17 77.70 3,081,931 +0.23(+0.30%)
Oct 16, 2015 77.55 77.65 77.01 77.47 2,795,346 +0.11(+0.14%)
Oct 15, 2015 77.02 77.49 76.70 77.36 3,820,762 +0.70(+0.91%)
Oct 14, 2015 77.02 77.23 76.42 76.66 2,988,943 -0.33(-0.43%)
Oct 13, 2015 77.24 77.94 76.97 76.98 4,107,155 -0.83(-1.06%)
Oct 12, 2015 77.19 77.81 77.02 77.81 2,405,282 +0.54(+0.70%)
Oct 09, 2015 77.04 77.64 76.98 77.27 3,244,918 +0.22(+0.29%)
Oct 08, 2015 76.17 77.16 76.07 77.04 3,609,069 +0.85(+1.12%)
Oct 07, 2015 76.01 76.75 75.60 76.19 3,925,304 +0.60(+0.80%)
Oct 06, 2015 75.94 75.97 75.13 75.59 3,138,614 -0.07(-0.10%)
Oct 05, 2015 74.34 76.01 74.34 75.66 4,143,806 +1.60(+2.16%)
Oct 02, 2015 72.33 74.06 72.26 74.06 4,769,759 +0.60(+0.81%)
Oct 01, 2015 73.78 73.86 72.90 73.47 4,097,040 -0.08(-0.11%)
Sep 30, 2015 73.74 74.00 73.02 73.55 4,005,437 +0.41(+0.56%)
Sep 29, 2015 72.47 73.26 72.24 73.14 3,510,299 +0.65(+0.89%)
Sep 28, 2015 72.97 73.39 72.43 72.49 3,353,225 -1.11(-1.51%)
Sep 25, 2015 73.09 74.17 72.80 73.60 4,420,304 +0.94(+1.29%)
Sep 24, 2015 72.43 72.99 71.96 72.66 5,133,878 -0.05(-0.07%)
Sep 23, 2015 73.29 73.40 72.71 72.71 4,556,406 -0.70(-0.95%)
Sep 22, 2015 73.40 73.99 73.07 73.41 4,839,772 -0.85(-1.14%)
Sep 21, 2015 73.40 74.32 73.21 74.26 4,085,507 +0.99(+1.35%)
Sep 18, 2015 74.46 74.48 73.09 73.27 6,880,296 -1.71(-2.29%)
Sep 17, 2015 74.80 75.86 74.42 74.99 5,206,020 +0.40(+0.54%)
Sep 16, 2015 74.49 74.75 73.74 74.58 4,343,885 -0.33(-0.44%)
Sep 15, 2015 72.96 75.12 72.78 74.91 6,986,651 +2.62(+3.62%)
Sep 14, 2015 72.48 72.58 71.93 72.30 2,399,300 -0.13(-0.17%)
Sep 11, 2015 71.89 72.43 71.68 72.42 2,856,832 +0.27(+0.37%)
Sep 10, 2015 72.33 72.69 71.90 72.15 3,929,241 -0.17(-0.24%)
Sep 09, 2015 73.52 73.67 72.21 72.33 3,721,263 -0.66(-0.90%)
Sep 08, 2015 72.16 73.02 71.80 72.98 3,834,787 +1.96(+2.76%)
Sep 04, 2015 70.94 71.02 71.02 71.02 4,473,715 -1.10(-1.52%)
Sep 03, 2015 72.43 72.62 71.86 72.12 4,455,184 +0.04(+0.06%)
Sep 02, 2015 71.76 72.09 70.93 72.07 4,802,379 +1.13(+1.59%)
Sep 01, 2015 71.40 72.11 70.65 70.95 6,935,504 -1.83(-2.51%)
Aug 31, 2015 73.24 73.26 72.66 72.77 3,880,901 -0.74(-1.00%)
Aug 28, 2015 73.50 73.85 72.95 73.51 3,728,232 -0.38(-0.51%)
Aug 27, 2015 72.65 73.96 72.59 73.89 6,360,084 +1.88(+2.61%)
Aug 26, 2015 71.25 72.12 69.78 72.01 7,899,236 +1.62(+2.30%)
Aug 25, 2015 72.70 72.97 70.36 70.40 8,080,092 -0.78(-1.10%)
Aug 24, 2015 70.59 72.62 70.05 71.18 10,640,186 -2.71(-3.66%)
Aug 21, 2015 74.64 75.18 73.57 73.88 8,811,279 -1.42(-1.89%)
Aug 20, 2015 75.55 75.98 75.31 75.31 5,071,325 -0.94(-1.23%)
Aug 19, 2015 76.28 76.76 75.79 76.25 2,844,638 -0.34(-0.44%)
Aug 18, 2015 76.75 76.75 76.27 76.58 2,793,529 -0.10(-0.14%)
Aug 17, 2015 76.19 76.70 75.67 76.69 2,927,538 +0.13(+0.17%)
Aug 14, 2015 75.82 76.58 75.55 76.56 3,058,093 +0.66(+0.87%)
Aug 13, 2015 75.98 76.31 75.64 75.90 2,455,400 -0.19(-0.24%)
Aug 12, 2015 75.89 76.30 75.14 76.08 5,228,179 -0.13(-0.17%)
Aug 11, 2015 75.94 76.56 75.88 76.21 4,682,975 -0.33(-0.43%)
Aug 10, 2015 76.04 76.57 76.04 76.53 3,634,992 +0.95(+1.26%)
Aug 07, 2015 75.72 75.77 75.11 75.58 4,031,163 -0.21(-0.28%)
Aug 06, 2015 76.30 76.38 75.62 75.79 2,760,477 -0.38(-0.50%)
Aug 05, 2015 76.25 77.00 76.17 76.17 4,320,085 +0.22(+0.29%)
Aug 04, 2015 76.16 76.30 75.65 75.95 3,283,826 -0.08(-0.11%)
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.