Skip to main content

United Parcel Service (NY: UPS )

132.51 +1.86 (+1.42%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 91.76 91.99 90.70 91.22 5,573,711 -0.39(-0.43%)
Apr 27, 2018 90.87 91.62 90.60 91.61 5,670,775 +0.57(+0.63%)
Apr 26, 2018 86.84 91.84 86.56 91.04 9,094,586 +3.71(+4.25%)
Apr 25, 2018 86.78 87.50 86.32 87.33 3,975,265 +0.35(+0.41%)
Apr 24, 2018 87.72 88.06 86.23 86.97 4,511,819 -0.72(-0.82%)
Apr 23, 2018 87.36 87.78 87.13 87.69 2,795,385 +0.45(+0.52%)
Apr 20, 2018 88.33 88.33 86.79 87.24 4,519,871 -0.91(-1.03%)
Apr 19, 2018 88.97 88.97 87.59 88.15 3,405,952 -0.98(-1.10%)
Apr 18, 2018 88.30 89.23 87.29 89.13 4,429,178 +1.11(+1.26%)
Apr 17, 2018 88.03 88.28 87.33 88.02 3,524,876 +0.22(+0.25%)
Apr 16, 2018 87.04 87.91 86.92 87.80 5,718,355 +1.61(+1.86%)
Apr 13, 2018 86.38 87.07 85.67 86.19 4,940,966 +0.21(+0.24%)
Apr 12, 2018 85.66 86.51 85.61 85.98 2,488,612 +0.72(+0.85%)
Apr 11, 2018 84.58 85.79 84.42 85.26 2,020,578 +0.06(+0.07%)
Apr 10, 2018 84.83 85.87 84.83 85.20 3,442,640 +1.14(+1.36%)
Apr 09, 2018 84.83 85.40 83.87 84.06 4,900,718 -0.59(-0.69%)
Apr 06, 2018 85.57 85.69 83.89 84.65 5,471,505 -1.49(-1.73%)
Apr 05, 2018 85.68 86.29 84.66 86.14 3,892,935 +0.62(+0.72%)
Apr 04, 2018 83.43 85.57 83.04 85.52 4,767,142 +0.70(+0.82%)
Apr 03, 2018 83.91 84.88 83.39 84.82 5,541,120 +1.37(+1.64%)
Apr 02, 2018 83.85 84.73 82.29 83.45 5,716,890 -0.66(-0.78%)
Mar 29, 2018 84.11 84.11 84.11 0 +1.59(+1.93%)
Mar 28, 2018 82.23 83.32 81.73 82.52 4,743,060 +0.41(+0.50%)
Mar 27, 2018 83.40 84.11 81.72 82.11 4,789,284 -1.23(-1.48%)
Mar 26, 2018 82.83 83.52 81.89 83.34 4,773,280 +1.64(+2.01%)
Mar 23, 2018 84.30 84.52 81.53 81.70 5,324,156 -2.24(-2.67%)
Mar 22, 2018 85.77 86.09 83.79 83.94 5,163,436 -2.57(-2.97%)
Mar 21, 2018 86.95 88.06 86.51 86.51 3,489,749 -0.31(-0.35%)
Mar 20, 2018 87.31 87.86 86.41 86.82 3,126,781 -0.35(-0.40%)
Mar 19, 2018 88.64 89.12 86.34 87.16 4,169,244 -1.97(-2.21%)
Mar 16, 2018 88.06 89.37 88.06 89.13 7,066,643 +0.96(+1.08%)
Mar 15, 2018 87.63 88.41 87.53 88.18 3,382,428 +0.77(+0.88%)
Mar 14, 2018 88.43 88.54 87.21 87.41 2,875,443 -0.46(-0.52%)
Mar 13, 2018 88.16 88.85 87.70 87.86 4,377,308 +0.34(+0.39%)
Mar 12, 2018 88.58 89.01 87.51 87.53 3,888,277 -1.18(-1.33%)
Mar 09, 2018 88.02 88.74 87.53 88.71 3,984,120 +1.27(+1.45%)
Mar 08, 2018 87.93 88.84 85.99 87.44 7,525,243 -0.33(-0.38%)
Mar 07, 2018 88.04 87.77 8,831,534 -0.47(-0.54%)
Mar 06, 2018 86.39 88.43 85.44 88.24 10,685,844 +3.21(+3.77%)
Mar 05, 2018 84.66 85.32 84.09 85.04 6,218,358 +0.35(+0.42%)
Mar 02, 2018 84.99 85.43 83.88 84.68 5,811,635 -0.85(-1.00%)
Mar 01, 2018 84.35 87.83 83.54 85.53 10,827,819 +1.62(+1.93%)
Feb 28, 2018 85.51 85.67 83.89 83.91 4,639,949 -1.03(-1.21%)
Feb 27, 2018 86.99 87.25 84.93 84.94 4,482,739 -1.91(-2.20%)
Feb 26, 2018 85.75 87.15 85.20 86.85 5,091,574 +1.98(+2.33%)
Feb 23, 2018 83.90 84.88 83.85 84.87 5,496,150 +0.43(+0.50%)
Feb 22, 2018 84.10 84.45 4,175,910 +0.31(+0.36%)
Feb 21, 2018 84.18 86.03 83.99 84.14 6,861,108 -0.01(-0.01%)
Feb 20, 2018 85.39 85.71 83.85 84.15 6,504,815 -1.36(-1.59%)
Feb 16, 2018 85.51 85.51 85.51 0 -0.80(-0.93%)
Feb 15, 2018 85.39 86.33 84.18 86.31 6,945,117 +1.36(+1.60%)
Feb 14, 2018 85.02 85.35 83.75 84.95 8,160,945 -0.77(-0.89%)
Feb 13, 2018 84.46 86.50 84.07 85.72 9,483,677 +1.00(+1.18%)
Feb 12, 2018 85.27 85.33 84.01 84.72 8,369,883 -0.06(-0.08%)
Feb 09, 2018 86.15 86.15 82.73 84.78 14,267,173 -2.30(-2.64%)
Feb 08, 2018 89.06 89.65 87.05 87.09 8,763,077 -2.10(-2.35%)
Feb 07, 2018 89.56 90.26 88.95 89.18 9,041,622 -0.64(-0.71%)
Feb 06, 2018 89.75 92.35 87.40 89.82 14,742,600 -1.59(-1.73%)
Feb 05, 2018 92.35 92.67 90.94 91.41 10,105,939 -1.41(-1.52%)
Feb 02, 2018 94.82 94.94 92.06 92.82 11,589,339 -2.42(-2.54%)
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.