Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 85.37 85.37 85.37 0 +1.62(+1.93%)
Mar 28, 2018 83.46 84.57 82.96 83.76 4,673,088 +0.42(+0.50%)
Mar 27, 2018 84.64 85.37 82.95 83.34 4,718,630 -1.25(-1.48%)
Mar 26, 2018 84.07 84.77 83.12 84.59 4,702,863 +1.66(+2.01%)
Mar 23, 2018 85.56 85.78 82.75 82.92 5,245,612 -2.28(-2.67%)
Mar 22, 2018 87.06 87.38 85.04 85.20 5,087,263 -2.61(-2.97%)
Mar 21, 2018 88.25 89.38 87.80 87.81 3,438,267 -0.31(-0.35%)
Mar 20, 2018 88.62 89.18 87.70 88.12 3,080,653 -0.35(-0.40%)
Mar 19, 2018 89.97 90.45 87.64 88.47 4,107,738 -2.00(-2.21%)
Mar 16, 2018 89.38 90.70 89.38 90.47 6,962,393 +0.97(+1.08%)
Mar 15, 2018 88.94 89.73 88.84 89.50 3,332,529 +0.78(+0.88%)
Mar 14, 2018 89.75 89.86 88.52 88.71 2,833,023 -0.46(-0.52%)
Mar 13, 2018 89.48 90.18 89.01 89.18 4,312,732 +0.34(+0.39%)
Mar 12, 2018 89.91 90.34 88.82 88.84 3,830,916 -1.20(-1.33%)
Mar 09, 2018 89.34 90.07 88.84 90.04 3,925,345 +1.29(+1.45%)
Mar 08, 2018 89.24 90.17 87.28 88.75 7,414,228 -0.33(-0.38%)
Mar 07, 2018 89.36 89.08 8,701,248 -0.48(-0.54%)
Mar 06, 2018 87.68 89.76 86.72 89.56 10,528,202 +3.25(+3.77%)
Mar 05, 2018 85.92 86.60 85.35 86.31 6,126,623 +0.36(+0.42%)
Mar 02, 2018 86.27 86.71 85.13 85.95 5,725,899 -0.86(-1.00%)
Mar 01, 2018 85.61 89.15 84.79 86.81 10,668,082 +1.65(+1.93%)
Feb 28, 2018 86.79 86.95 85.14 85.17 4,571,499 -1.04(-1.21%)
Feb 27, 2018 88.29 88.55 86.20 86.21 4,416,608 -1.94(-2.20%)
Feb 26, 2018 87.03 88.45 86.47 88.15 5,016,461 +2.01(+2.33%)
Feb 23, 2018 85.16 86.15 85.11 86.15 5,415,068 +0.43(+0.50%)
Feb 22, 2018 85.36 85.71 4,114,305 +0.31(+0.36%)
Feb 21, 2018 85.44 87.32 85.25 85.40 6,759,890 -0.01(-0.01%)
Feb 20, 2018 86.67 86.99 85.10 85.41 6,408,853 -1.38(-1.59%)
Feb 16, 2018 86.79 86.79 86.79 0 -0.82(-0.93%)
Feb 15, 2018 86.67 87.62 85.44 87.61 6,842,661 +1.38(+1.60%)
Feb 14, 2018 86.30 86.63 85.00 86.22 8,040,553 -0.78(-0.89%)
Feb 13, 2018 85.73 87.79 85.33 87.00 9,343,772 +1.01(+1.18%)
Feb 12, 2018 86.55 86.61 85.26 85.99 8,246,409 -0.06(-0.08%)
Feb 09, 2018 87.44 87.44 83.97 86.05 14,056,700 -2.34(-2.64%)
Feb 08, 2018 90.40 90.99 88.35 88.39 8,633,802 -2.13(-2.35%)
Feb 07, 2018 90.91 91.61 90.28 90.52 8,908,237 -0.65(-0.71%)
Feb 06, 2018 91.09 93.73 88.71 91.16 14,525,113 -1.61(-1.73%)
Feb 05, 2018 93.74 94.06 92.30 92.77 9,956,853 -1.43(-1.52%)
Feb 02, 2018 96.24 96.36 93.44 94.21 11,418,370 -2.46(-2.54%)
Feb 01, 2018 96.43 97.87 95.50 96.66 17,809,638 -6.32(-6.13%)
Jan 31, 2018 103.94 104.32 102.12 102.98 7,151,683 -0.64(-0.62%)
Jan 30, 2018 105.45 105.75 103.61 103.62 5,098,928 -2.05(-1.94%)
Jan 29, 2018 107.38 108.03 105.64 105.67 3,404,374 -1.68(-1.57%)
Jan 26, 2018 106.13 107.35 105.99 107.35 2,527,738 +1.16(+1.09%)
Jan 25, 2018 106.73 106.74 104.91 106.19 3,914,381 -0.32(-0.30%)
Jan 24, 2018 107.18 107.54 105.27 106.52 3,518,464 -0.31(-0.29%)
Jan 23, 2018 107.47 107.47 105.89 106.82 3,650,593 -0.64(-0.59%)
Jan 22, 2018 107.19 107.57 106.07 107.46 3,832,464 -0.18(-0.17%)
Jan 19, 2018 108.27 108.40 106.70 107.64 4,811,486 -0.41(-0.38%)
Jan 18, 2018 108.91 109.62 108.00 108.05 4,167,683 -0.34(-0.31%)
Jan 17, 2018 108.00 108.63 107.08 108.39 4,334,955 +0.91(+0.85%)
Jan 16, 2018 108.72 108.96 106.57 107.48 5,058,353 -0.98(-0.90%)
Jan 12, 2018 108.46 108.46 108.46 0 +0.51(+0.47%)
Jan 11, 2018 105.44 108.20 105.17 107.95 5,257,027 +2.97(+2.83%)
Jan 10, 2018 103.95 105.17 103.93 104.98 3,619,861 +0.55(+0.53%)
Jan 09, 2018 104.53 105.15 104.23 104.43 3,656,116 -0.05(-0.05%)
Jan 08, 2018 103.62 104.76 103.32 104.48 4,009,509 +1.25(+1.21%)
Jan 05, 2018 103.39 104.06 101.73 103.22 4,573,413 +0.31(+0.31%)
Jan 04, 2018 102.73 104.30 102.49 102.91 6,766,573 +0.66(+0.65%)
Jan 03, 2018 100.42 102.47 100.22 102.25 6,992,242 +2.22(+2.22%)
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.