Skip to main content

United Parcel Service (NY: UPS )

148.42 +1.09 (+0.74%)
Streaming Delayed Price Updated: 2:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 93.14 93.36 92.06 92.58 5,491,486 -0.40(-0.43%)
Apr 27, 2018 92.23 92.99 91.95 92.98 5,587,118 +0.58(+0.63%)
Apr 26, 2018 88.14 93.21 87.86 92.40 8,960,419 +3.77(+4.25%)
Apr 25, 2018 88.08 88.81 87.61 88.63 3,916,620 +0.36(+0.41%)
Apr 24, 2018 89.03 89.38 87.52 88.27 4,445,259 -0.73(-0.82%)
Apr 23, 2018 88.67 89.09 88.44 89.00 2,754,147 +0.46(+0.52%)
Apr 20, 2018 89.65 89.65 88.09 88.54 4,453,192 -0.92(-1.03%)
Apr 19, 2018 90.30 90.30 88.90 89.47 3,355,706 -1.00(-1.10%)
Apr 18, 2018 89.62 90.57 88.59 90.46 4,363,837 +1.13(+1.26%)
Apr 17, 2018 89.35 89.60 88.63 89.33 3,472,875 +0.22(+0.25%)
Apr 16, 2018 88.34 89.23 88.23 89.11 5,633,996 +1.63(+1.86%)
Apr 13, 2018 87.67 88.37 86.95 87.48 4,868,075 +0.21(+0.24%)
Apr 12, 2018 86.94 87.80 86.90 87.27 2,451,899 +0.73(+0.85%)
Apr 11, 2018 85.84 87.08 85.69 86.54 1,990,770 +0.06(+0.07%)
Apr 10, 2018 86.10 87.16 86.10 86.48 3,391,853 +1.16(+1.36%)
Apr 09, 2018 86.10 86.68 85.13 85.32 4,828,420 -0.60(-0.69%)
Apr 06, 2018 86.85 86.98 85.15 85.92 5,390,787 -1.51(-1.73%)
Apr 05, 2018 86.96 87.58 85.93 87.43 3,835,505 +0.63(+0.72%)
Apr 04, 2018 84.68 86.85 84.29 86.80 4,696,816 +0.71(+0.82%)
Apr 03, 2018 85.17 86.15 84.64 86.09 5,459,376 +1.39(+1.64%)
Apr 02, 2018 85.10 86.00 83.53 84.70 5,632,553 -0.67(-0.78%)
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%)
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.