Skip to main content

United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 102.25 102.45 101.91 102.01 1,610,397 -0.12(-0.12%)
Nov 27, 2019 103.46 103.68 102.02 102.12 2,187,300 -1.47(-1.42%)
Nov 26, 2019 102.55 103.67 102.16 103.60 3,371,946 +1.11(+1.08%)
Nov 25, 2019 102.10 102.58 101.60 102.49 2,887,967 +0.83(+0.82%)
Nov 22, 2019 102.20 103.18 101.44 101.66 3,049,309 -0.17(-0.17%)
Nov 21, 2019 101.20 101.99 101.13 101.83 2,341,347 +0.44(+0.43%)
Nov 20, 2019 102.41 102.51 101.24 101.39 3,409,247 -1.30(-1.27%)
Nov 19, 2019 105.18 105.25 102.43 102.70 4,275,496 -1.90(-1.82%)
Nov 18, 2019 105.24 105.43 104.41 104.60 2,080,755 -0.82(-0.78%)
Nov 15, 2019 105.25 105.66 104.83 105.41 2,219,578 +0.52(+0.49%)
Nov 14, 2019 103.76 105.02 103.76 104.89 1,869,517 +0.90(+0.86%)
Nov 13, 2019 103.66 104.37 103.16 104.00 1,909,958 +0.01(+0.01%)
Nov 12, 2019 103.98 104.56 103.66 103.99 1,840,341 -0.11(-0.11%)
Nov 11, 2019 104.33 104.62 103.76 104.10 1,559,927 -0.98(-0.93%)
Nov 08, 2019 104.42 105.93 104.41 105.08 2,733,353 +0.69(+0.66%)
Nov 07, 2019 103.43 105.38 103.15 104.39 3,733,459 +1.30(+1.26%)
Nov 06, 2019 102.61 103.09 102.07 103.09 3,335,998 +0.47(+0.46%)
Nov 05, 2019 104.25 104.64 102.53 102.62 3,687,831 -1.38(-1.33%)
Nov 04, 2019 101.44 104.06 101.44 104.00 5,003,455 +2.97(+2.94%)
Nov 01, 2019 98.45 101.09 98.16 101.03 4,934,870 +3.67(+3.77%)
Oct 31, 2019 98.10 98.81 96.80 97.36 3,494,615 -1.45(-1.46%)
Oct 30, 2019 98.80 98.91 97.29 98.81 2,859,486 -0.03(-0.03%)
Oct 29, 2019 98.60 99.45 98.31 98.83 3,391,709 +0.56(+0.57%)
Oct 28, 2019 98.13 99.15 98.05 98.27 2,046,872 +0.45(+0.46%)
Oct 25, 2019 96.37 98.04 96.26 97.83 3,199,065 +1.45(+1.50%)
Oct 24, 2019 97.05 97.64 95.88 96.38 3,523,807 -0.96(-0.99%)
Oct 23, 2019 97.56 98.12 96.93 97.34 4,344,150 -0.80(-0.82%)
Oct 22, 2019 97.92 98.54 94.50 98.15 9,852,040 -2.05(-2.04%)
Oct 21, 2019 99.50 100.81 99.42 100.19 3,898,541 +0.99(+1.00%)
Oct 18, 2019 100.13 100.30 98.93 99.20 3,218,229 -0.88(-0.88%)
Oct 17, 2019 99.59 100.53 99.47 100.08 2,630,407 +0.75(+0.76%)
Oct 16, 2019 98.19 99.36 98.19 99.33 2,674,283 +0.86(+0.88%)
Oct 15, 2019 98.14 99.88 97.92 98.47 3,128,316 +0.52(+0.53%)
Oct 14, 2019 98.01 98.63 97.65 97.95 2,322,683 -0.13(-0.13%)
Oct 11, 2019 98.81 99.74 97.97 98.08 3,657,799 +0.63(+0.64%)
Oct 10, 2019 96.41 97.58 96.22 97.45 2,650,955 +1.20(+1.25%)
Oct 09, 2019 96.37 96.80 95.65 96.25 3,023,219 +0.95(+0.99%)
Oct 08, 2019 96.72 96.72 95.05 95.31 4,110,825 -2.39(-2.45%)
Oct 07, 2019 98.65 98.93 97.58 97.70 3,404,545 -1.62(-1.63%)
Oct 04, 2019 98.18 99.42 98.00 99.32 2,760,797 +1.34(+1.37%)
Oct 03, 2019 97.56 98.46 96.38 97.98 3,634,392 +0.56(+0.57%)
Oct 02, 2019 97.12 98.05 96.66 97.42 4,653,359 -0.48(-0.49%)
Oct 01, 2019 101.66 102.04 97.09 97.90 5,110,413 -3.39(-3.35%)
Sep 30, 2019 100.59 101.44 100.59 101.29 3,282,903 +0.73(+0.73%)
Sep 27, 2019 100.60 101.02 100.03 100.56 2,905,112 +0.42(+0.42%)
Sep 26, 2019 100.60 100.60 99.47 100.13 2,379,117 -0.51(-0.50%)
Sep 25, 2019 99.95 101.36 99.71 100.64 3,789,713 +0.90(+0.90%)
Sep 24, 2019 100.78 101.42 99.27 99.75 3,809,352 -0.90(-0.89%)
Sep 23, 2019 101.28 102.20 100.52 100.64 3,635,162 -1.39(-1.37%)
Sep 20, 2019 101.30 102.22 100.83 102.04 6,297,821 +1.34(+1.33%)
Sep 19, 2019 101.96 102.09 100.52 100.70 4,435,887 -1.62(-1.59%)
Sep 18, 2019 100.70 102.54 100.36 102.32 4,871,635 -1.14(-1.10%)
Sep 17, 2019 102.90 103.58 102.34 103.47 2,411,381 -0.15(-0.15%)
Sep 16, 2019 103.19 103.95 102.63 103.62 2,714,060 -0.08(-0.08%)
Sep 13, 2019 104.14 104.36 103.41 103.70 3,675,542 +0.09(+0.09%)
Sep 12, 2019 103.83 104.51 102.98 103.61 2,631,308 -0.25(-0.24%)
Sep 11, 2019 103.50 103.90 102.47 103.85 2,881,785 +0.38(+0.37%)
Sep 10, 2019 102.46 103.53 102.10 103.47 3,631,827 +0.63(+0.61%)
Sep 09, 2019 102.29 103.30 101.68 102.85 3,409,563 +1.34(+1.32%)
Sep 06, 2019 102.73 103.04 101.24 101.51 2,503,632 -0.95(-0.92%)
Sep 05, 2019 101.44 103.59 101.44 102.46 3,377,036 +1.46(+1.45%)
Sep 04, 2019 100.24 101.39 100.13 101.00 3,232,789 +1.81(+1.82%)
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.