Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 93.32 93.62 92.69 92.87 3,374,218 -0.78(-0.84%)
Feb 27, 2019 93.48 93.71 93.05 93.65 3,109,922 +0.08(+0.08%)
Feb 26, 2019 93.31 94.30 93.27 93.58 3,473,987 +0.15(+0.16%)
Feb 25, 2019 92.62 93.74 92.41 93.43 3,693,534 +1.23(+1.33%)
Feb 22, 2019 93.47 93.47 90.10 92.20 4,889,724 -1.17(-1.25%)
Feb 21, 2019 92.54 93.80 92.49 93.36 2,701,255 +0.58(+0.62%)
Feb 20, 2019 92.67 92.86 92.23 92.79 4,006,058 +0.25(+0.27%)
Feb 19, 2019 92.65 93.36 92.04 92.54 3,182,535 -0.08(-0.09%)
Feb 15, 2019 92.67 93.52 91.57 92.62 5,115,363 -0.78(-0.83%)
Feb 14, 2019 93.07 93.71 92.40 93.40 2,824,263 -0.18(-0.19%)
Feb 13, 2019 92.73 93.62 92.30 93.57 3,269,678 +1.13(+1.22%)
Feb 12, 2019 91.53 92.55 91.53 92.45 3,449,375 +1.45(+1.59%)
Feb 11, 2019 90.40 91.08 90.13 91.00 3,308,869 +0.69(+0.77%)
Feb 08, 2019 89.71 90.32 89.17 90.31 3,532,418 +0.13(+0.15%)
Feb 07, 2019 90.52 91.01 89.71 90.17 4,063,268 -0.74(-0.81%)
Feb 06, 2019 89.76 90.93 89.53 90.91 5,375,303 +0.97(+1.08%)
Feb 05, 2019 89.23 89.98 88.59 89.94 4,417,480 +0.90(+1.01%)
Feb 04, 2019 88.55 89.05 88.07 89.04 3,802,918 +0.41(+0.46%)
Feb 01, 2019 88.32 88.97 87.93 88.63 4,220,827 +0.58(+0.65%)
Jan 31, 2019 88.14 90.22 85.84 88.05 8,771,027 +3.52(+4.16%)
Jan 30, 2019 85.12 85.25 83.75 84.53 4,796,521 -0.09(-0.11%)
Jan 29, 2019 83.85 84.65 83.36 84.63 2,644,209 +0.81(+0.97%)
Jan 28, 2019 83.43 84.06 82.63 83.82 3,742,116 -0.42(-0.50%)
Jan 25, 2019 84.13 84.99 83.54 84.23 4,124,347 +0.94(+1.13%)
Jan 24, 2019 83.84 84.08 82.56 83.29 3,360,517 -1.02(-1.21%)
Jan 23, 2019 86.08 86.16 82.91 84.31 5,474,128 -1.47(-1.71%)
Jan 22, 2019 84.79 86.05 84.50 85.78 6,695,988 +0.90(+1.06%)
Jan 18, 2019 83.90 85.10 83.63 84.88 5,086,156 +1.69(+2.03%)
Jan 17, 2019 80.99 83.25 80.87 83.19 4,735,179 +2.16(+2.67%)
Jan 16, 2019 81.79 82.66 80.92 81.03 5,340,067 -0.48(-0.58%)
Jan 15, 2019 82.82 82.82 80.88 81.50 5,688,815 -1.32(-1.59%)
Jan 14, 2019 81.31 83.25 80.73 82.82 5,663,121 +1.03(+1.26%)
Jan 11, 2019 82.11 82.67 81.29 81.79 6,323,639 -0.84(-1.01%)
Jan 10, 2019 81.37 82.82 80.91 82.63 2,911,422 +0.83(+1.01%)
Jan 09, 2019 81.53 82.15 81.17 81.80 4,370,886 +0.42(+0.51%)
Jan 08, 2019 82.25 82.80 80.64 81.39 3,605,010 +0.01(+0.01%)
Jan 07, 2019 81.44 82.00 80.35 81.38 4,541,039 -0.28(-0.34%)
Jan 04, 2019 80.36 81.81 80.06 81.65 4,006,799 +2.75(+3.48%)
Jan 03, 2019 80.59 80.74 78.69 78.90 3,238,000 -2.31(-2.84%)
Jan 02, 2019 80.30 81.33 80.02 81.21 3,946,930 -0.27(-0.33%)
Dec 31, 2018 80.92 81.50 80.57 81.48 3,180,014 +0.84(+1.04%)
Dec 28, 2018 82.02 82.55 80.32 80.64 3,557,675 -1.04(-1.28%)
Dec 27, 2018 79.56 81.69 78.59 81.69 5,183,232 +0.98(+1.21%)
Dec 26, 2018 75.88 80.85 75.14 80.71 7,491,888 +5.61(+7.48%)
Dec 24, 2018 77.72 77.99 75.09 75.09 3,265,721 -3.02(-3.86%)
Dec 21, 2018 78.15 79.60 77.83 78.11 9,443,803 -0.37(-0.47%)
Dec 20, 2018 78.93 80.02 77.43 78.48 6,189,211 -0.32(-0.40%)
Dec 19, 2018 78.29 82.33 77.91 78.80 7,571,796 -2.47(-3.04%)
Dec 18, 2018 81.77 82.76 80.78 81.27 4,073,012 +0.34(+0.42%)
Dec 17, 2018 82.20 82.56 80.50 80.93 5,565,218 -1.50(-1.81%)
Dec 14, 2018 83.43 83.57 81.49 82.42 5,425,153 -1.77(-2.10%)
Dec 13, 2018 84.65 85.09 83.33 84.19 4,178,185 -0.36(-0.42%)
Dec 12, 2018 87.44 87.63 84.52 84.55 5,330,606 -1.98(-2.29%)
Dec 11, 2018 88.37 88.89 85.45 86.53 2,747,606 -0.69(-0.79%)
Dec 10, 2018 87.43 88.13 84.28 87.22 4,779,583 -0.77(-0.87%)
Dec 07, 2018 90.25 91.34 87.27 87.98 3,797,200 -2.27(-2.52%)
Dec 06, 2018 88.67 90.31 88.03 90.26 5,109,827 +1.06(+1.19%)
Dec 04, 2018 94.90 95.05 88.43 89.20 8,218,648 -7.10(-7.37%)
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.