$116.06 -0.37 (%) United Parcel Service Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 02:40 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UPS historical data

Date Open High Low Close Volume
12/1/2016116.04116.76115.88116.432,485,151
11/30/2016116.46116.96115.92115.923,353,581
11/29/2016115.94116.48115.77116.282,772,397
11/28/2016116.26116.47115.45115.692,659,127
11/25/2016115.79116.39115.77116.261,077,554
11/23/2016114.85115.75114.85115.681,855,393
11/22/2016114.94115.00114.40114.631,987,335
11/21/2016114.09114.73113.62114.701,942,542
11/18/2016113.73114.31113.25114.091,992,446
11/17/2016112.92113.56112.51113.491,621,365
11/16/2016113.18113.39112.36112.812,297,778
11/15/2016113.02113.33112.15113.183,690,837
11/14/2016114.51114.75112.84112.913,396,763
11/11/2016113.13114.31113.00114.233,092,636
11/10/2016112.91114.11112.82113.314,532,625
11/9/2016110.33112.70110.24112.706,744,015
11/8/2016109.61112.88109.51112.035,834,296
11/7/2016107.96109.80107.96109.803,615,393
11/4/2016107.39108.05106.89106.942,559,261
11/3/2016107.22108.17106.68107.482,245,496
11/2/2016106.92107.42106.60106.902,568,876
11/1/2016108.02108.03106.16106.842,906,926
10/31/2016108.08108.20107.53107.762,328,694
10/28/2016108.30108.46106.99107.702,397,464
10/27/2016109.25109.25105.87108.083,532,013
10/26/2016107.60109.04107.59108.613,310,138
10/25/2016108.41108.73107.78107.842,242,501
10/24/2016107.82108.52107.75108.451,808,339
10/21/2016106.74107.22106.39107.162,816,357
10/20/2016107.91107.91107.19107.401,946,090
10/19/2016108.23108.53107.80108.051,991,415
10/18/2016108.45108.97108.05108.131,692,297
10/17/2016108.31108.77107.91108.031,759,914
10/14/2016108.71109.06108.41108.421,565,980
10/13/2016108.19108.72107.36108.302,089,400
10/12/2016109.03109.06108.44108.741,484,095
10/11/2016108.90109.43108.30108.701,944,414
10/10/2016109.28109.61108.96109.051,307,705
10/7/2016109.04109.36108.48108.801,442,988
10/6/2016108.91109.46108.65109.121,861,829
10/5/2016108.52109.53108.39109.163,019,062
10/4/2016109.19109.41108.22108.521,742,048
10/3/2016109.36109.36108.31109.181,445,315
9/30/2016108.82109.79108.63109.362,952,536
9/29/2016109.36109.54108.20108.212,473,432
9/28/2016109.76109.79108.66109.252,753,049
9/27/2016108.86110.23108.51110.012,466,032
9/26/2016109.09109.28108.63108.842,360,783
9/23/2016109.53109.93109.20109.211,651,581
9/22/2016110.02110.72109.51109.672,693,754
9/21/2016109.16109.90108.67109.662,937,509
9/20/2016107.59108.72107.59108.353,242,397
9/19/2016107.16107.72106.95107.122,168,893
9/16/2016106.62107.20106.16106.863,618,580
9/15/2016106.63107.32106.41107.082,152,232
9/14/2016106.07107.34106.07106.861,955,349
9/13/2016107.74107.77106.53106.863,023,619
9/12/2016107.35108.90107.11108.552,718,381
9/9/2016108.44109.00107.61107.633,533,662
9/8/2016109.23109.46108.94108.942,524,884
9/7/2016109.38109.66109.03109.481,517,818
9/6/2016109.52109.53108.76109.501,789,624
9/2/2016110.29110.42109.19109.591,920,252
9/1/2016109.51110.00109.14109.502,739,229
8/31/2016109.06109.41108.68109.222,272,751
8/30/2016109.29109.58109.04109.381,360,374
8/29/2016109.25109.37108.91109.121,924,577
8/26/2016109.22109.82108.59108.951,922,858
8/25/2016109.69109.69109.02109.331,845,036
8/24/2016109.46109.77109.06109.642,774,112
8/23/2016109.83110.24109.40109.442,150,028
8/22/2016110.38110.38109.67109.832,061,486
8/19/2016110.42110.74110.08110.571,613,385
8/18/2016110.03110.52109.97110.491,833,426
8/17/2016109.81110.31109.53110.241,542,826
8/16/2016109.34109.97109.34109.811,267,262
8/15/2016110.04110.75109.81109.851,548,766
8/12/2016109.97110.06109.62109.911,700,599
8/11/2016109.94111.03109.90110.902,786,752
8/10/2016109.62110.00109.39109.881,519,548
8/9/2016109.07110.00109.00109.651,790,386
8/8/2016109.09109.41108.56108.962,037,044
8/5/2016108.07108.91107.94108.792,412,991
8/4/2016108.39109.00107.78107.842,196,027
8/3/2016107.40108.37107.40108.292,335,032
8/2/2016107.91108.13106.92107.462,440,348
8/1/2016108.14108.56107.63108.012,834,727
7/29/2016107.00108.44105.96108.103,993,921
7/28/2016108.27109.01108.21108.734,481,717
7/27/2016110.11110.48108.66108.804,763,820
7/26/2016110.25110.43109.82110.371,404,507
7/25/2016110.20110.42109.91110.101,323,621
7/22/2016109.77110.47109.57110.362,012,423
7/21/2016110.37110.50109.59109.891,216,015
7/20/2016110.70110.95110.33110.591,329,828
7/19/2016110.60110.79110.28110.641,431,872
7/18/2016111.03111.38110.62110.901,964,451
7/15/2016111.80111.80110.71111.032,280,467
7/14/2016111.37111.83110.99111.502,514,489
7/13/2016110.33110.90109.98110.791,792,809
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center