United Parcel Service (NY: UPS )

204.64 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 104.68 106.42 103.31 106.22 5,101,364 +1.38(+1.32%)
Apr 29, 2019 104.01 104.97 103.02 104.84 4,551,027 +0.89(+0.86%)
Apr 26, 2019 104.91 105.02 103.20 103.95 5,421,700 -1.18(-1.12%)
Apr 25, 2019 109.59 109.88 104.20 105.13 10,116,030 -9.30(-8.13%)
Apr 24, 2019 113.60 114.98 113.45 114.43 3,570,049 +0.83(+0.73%)
Apr 23, 2019 113.34 114.05 112.82 113.60 2,851,332 -0.02(-0.02%)
Apr 22, 2019 113.58 113.86 112.86 113.62 2,585,493 -0.53(-0.46%)
Apr 18, 2019 114.53 114.71 114.07 114.15 1,859,600 -0.34(-0.30%)
Apr 17, 2019 114.42 114.71 113.81 114.49 2,108,364 +0.55(+0.48%)
Apr 16, 2019 113.69 114.15 113.39 113.94 2,072,514 +0.30(+0.26%)
Apr 15, 2019 114.72 114.91 113.22 113.64 1,768,302 -0.82(-0.72%)
Apr 12, 2019 113.94 114.88 113.46 114.46 2,853,700 +0.97(+0.85%)
Apr 11, 2019 113.20 113.73 112.88 113.49 2,384,755 +0.41(+0.36%)
Apr 10, 2019 113.17 113.27 112.31 113.08 1,767,657 +0.17(+0.15%)
Apr 09, 2019 113.07 113.27 112.41 112.91 2,230,051 -1.06(-0.93%)
Apr 08, 2019 113.73 114.06 113.32 113.97 1,854,555 -0.36(-0.31%)
Apr 05, 2019 114.16 114.91 114.04 114.33 2,487,400 +0.36(+0.32%)
Apr 04, 2019 114.30 114.57 113.49 113.97 2,889,431 -0.38(-0.33%)
Apr 03, 2019 114.50 115.03 113.88 114.35 2,556,621 +0.67(+0.59%)
Apr 02, 2019 114.38 114.55 113.11 113.68 2,456,362 -0.75(-0.66%)
Apr 01, 2019 113.19 114.78 112.90 114.43 3,721,746 +2.69(+2.41%)
Mar 29, 2019 111.00 112.03 110.93 111.74 3,428,600 +1.44(+1.31%)
Mar 28, 2019 109.31 110.41 109.02 110.30 1,621,022 +1.32(+1.21%)
Mar 27, 2019 108.50 109.14 108.16 108.98 1,911,333 +0.57(+0.53%)
Mar 26, 2019 107.69 108.79 107.28 108.41 2,204,468 +1.51(+1.41%)
Mar 25, 2019 107.07 107.46 106.34 106.90 2,088,191 -0.45(-0.42%)
Mar 22, 2019 109.27 109.58 107.30 107.35 2,727,800 -2.45(-2.23%)
Mar 21, 2019 107.27 109.97 106.93 109.80 1,820,018 +1.88(+1.74%)
Mar 20, 2019 108.33 109.00 106.50 107.92 4,199,058 -2.43(-2.20%)
Mar 19, 2019 110.80 111.02 110.11 110.35 2,940,379 -0.34(-0.31%)
Mar 18, 2019 109.55 110.87 109.50 110.69 2,394,645 +1.17(+1.07%)
Mar 15, 2019 110.85 111.25 109.42 109.52 4,874,400 -1.36(-1.23%)
Mar 14, 2019 111.16 111.18 110.08 110.88 2,539,575 +0.02(+0.02%)
Mar 13, 2019 109.72 111.73 109.58 110.86 3,323,783 +1.85(+1.70%)
Mar 12, 2019 109.08 109.84 108.62 109.01 2,549,594 +0.18(+0.17%)
Mar 11, 2019 106.87 108.92 106.79 108.83 2,962,874 +2.15(+2.02%)
Mar 08, 2019 106.19 106.73 104.94 106.68 2,648,800 -0.18(-0.17%)
Mar 07, 2019 108.65 109.03 106.22 106.86 3,979,736 -1.99(-1.83%)
Mar 06, 2019 109.83 110.01 108.33 108.85 2,679,460 -1.12(-1.02%)
Mar 05, 2019 109.89 110.85 109.01 109.97 3,150,866 -0.51(-0.46%)
Mar 04, 2019 112.72 112.90 109.81 110.48 2,731,000 -1.65(-1.47%)
Mar 01, 2019 110.94 112.37 110.35 112.13 3,904,100 +1.93(+1.75%)
Feb 28, 2019 110.74 111.09 109.99 110.20 2,843,575 -0.93(-0.84%)
Feb 27, 2019 110.93 111.20 110.42 111.13 2,620,843 +0.09(+0.08%)
Feb 26, 2019 110.72 111.90 110.67 111.04 2,927,654 +0.18(+0.16%)
Feb 25, 2019 109.90 111.23 109.65 110.86 3,112,674 +0.50(+0.45%)
Feb 22, 2019 111.89 111.89 107.85 110.36 4,084,900 -1.40(-1.25%)
Feb 21, 2019 110.77 112.28 110.71 111.76 2,256,642 +0.69(+0.62%)
Feb 20, 2019 110.93 111.16 110.40 111.07 3,346,681 +0.30(+0.27%)
Feb 19, 2019 110.90 111.75 110.17 110.77 2,658,706 -0.10(-0.09%)
Feb 15, 2019 110.93 111.95 109.61 110.87 4,273,400 -0.93(-0.83%)
Feb 14, 2019 111.41 112.17 110.61 111.80 2,359,404 -0.21(-0.19%)
Feb 13, 2019 111.00 112.06 110.48 112.01 2,731,506 +1.35(+1.22%)
Feb 12, 2019 109.56 110.79 109.56 110.66 2,881,625 +1.73(+1.59%)
Feb 11, 2019 108.21 109.02 107.89 108.93 2,764,246 +0.83(+0.77%)
Feb 08, 2019 107.39 108.12 106.74 108.10 2,951,000 +0.16(+0.15%)
Feb 07, 2019 108.35 108.94 107.39 107.94 3,394,475 -0.88(-0.81%)
Feb 06, 2019 107.45 108.84 107.17 108.82 4,490,555 +1.16(+1.08%)
Feb 05, 2019 106.81 107.71 106.04 107.66 3,690,385 +1.08(+1.01%)
Feb 04, 2019 106.00 106.59 105.42 106.58 3,176,977 +0.49(+0.46%)
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.