Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 86.90 88.34 85.76 88.17 6,145,383 +1.15(+1.32%)
Apr 29, 2019 86.34 87.14 85.52 87.03 5,482,416 +0.74(+0.86%)
Apr 26, 2019 87.09 87.18 85.67 86.29 6,531,277 -0.98(-1.12%)
Apr 25, 2019 90.97 91.21 86.50 87.27 12,186,325 -7.72(-8.13%)
Apr 24, 2019 94.30 95.45 94.18 94.99 4,300,677 +0.69(+0.73%)
Apr 23, 2019 94.08 94.67 93.65 94.30 3,434,871 -0.02(-0.02%)
Apr 22, 2019 94.28 94.52 93.69 94.32 3,114,626 -0.44(-0.46%)
Apr 18, 2019 95.07 95.23 94.69 94.76 2,240,176 -0.28(-0.30%)
Apr 17, 2019 94.98 95.23 94.48 95.04 2,539,851 +0.46(+0.48%)
Apr 16, 2019 94.38 94.76 94.13 94.58 2,496,664 +0.25(+0.26%)
Apr 15, 2019 95.23 95.39 93.99 94.33 2,130,193 -0.68(-0.72%)
Apr 12, 2019 94.58 95.37 94.18 95.01 3,437,723 +0.81(+0.85%)
Apr 11, 2019 93.97 94.41 93.70 94.21 2,872,806 +0.34(+0.36%)
Apr 10, 2019 93.94 94.03 93.23 93.87 2,129,416 +0.14(+0.15%)
Apr 09, 2019 93.86 94.03 93.31 93.73 2,686,441 -0.88(-0.93%)
Apr 08, 2019 94.41 94.68 94.07 94.61 2,234,098 -0.30(-0.31%)
Apr 05, 2019 94.77 95.39 94.67 94.91 2,996,458 +0.30(+0.32%)
Apr 04, 2019 94.88 95.11 94.21 94.61 3,480,767 -0.32(-0.33%)
Apr 03, 2019 95.05 95.49 94.53 94.92 3,079,846 +0.56(+0.59%)
Apr 02, 2019 94.95 95.09 93.89 94.37 2,959,068 -0.62(-0.66%)
Apr 01, 2019 93.96 95.28 93.72 94.99 4,483,419 +2.23(+2.41%)
Mar 29, 2019 92.14 93.00 92.08 92.76 4,130,279 +1.20(+1.31%)
Mar 28, 2019 90.74 91.65 90.50 91.56 1,952,772 +1.10(+1.21%)
Mar 27, 2019 90.07 90.60 89.79 90.47 2,302,496 +0.47(+0.53%)
Mar 26, 2019 89.39 90.31 89.05 89.99 2,655,623 +1.25(+1.41%)
Mar 25, 2019 88.88 89.20 88.27 88.74 2,515,549 -0.37(-0.42%)
Mar 22, 2019 90.71 90.97 89.07 89.11 3,286,057 -2.03(-2.23%)
Mar 21, 2019 89.05 91.29 88.76 91.15 2,192,493 +1.56(+1.74%)
Mar 20, 2019 89.93 90.48 88.41 89.59 5,058,415 -2.02(-2.20%)
Mar 19, 2019 91.98 92.16 91.40 91.60 3,542,141 -0.28(-0.31%)
Mar 18, 2019 90.94 92.03 90.90 91.89 2,884,720 +0.97(+1.07%)
Mar 15, 2019 92.02 92.35 90.83 90.91 5,871,969 -1.13(-1.23%)
Mar 14, 2019 92.28 92.29 91.38 92.04 3,059,311 +0.02(+0.02%)
Mar 13, 2019 91.08 92.75 90.96 92.03 4,004,011 +1.54(+1.70%)
Mar 12, 2019 90.55 91.18 90.17 90.49 3,071,380 +0.15(+0.17%)
Mar 11, 2019 88.71 90.42 88.65 90.34 3,569,240 +1.78(+2.02%)
Mar 08, 2019 88.15 88.60 87.11 88.56 3,190,889 -0.15(-0.17%)
Mar 07, 2019 90.19 90.51 88.17 88.71 4,794,208 -1.65(-1.83%)
Mar 06, 2019 91.17 91.32 89.93 90.36 3,227,824 -0.93(-1.02%)
Mar 05, 2019 91.22 92.02 90.49 91.29 3,795,706 -0.42(-0.46%)
Mar 04, 2019 93.57 93.72 91.15 91.71 3,289,912 -1.37(-1.47%)
Mar 01, 2019 92.09 93.28 91.60 93.08 4,703,093 +1.60(+1.75%)
Feb 28, 2019 91.93 92.22 91.30 91.48 3,425,526 -0.77(-0.84%)
Feb 27, 2019 92.08 92.31 91.66 92.25 3,157,211 +0.07(+0.08%)
Feb 26, 2019 91.91 92.89 91.87 92.18 3,526,812 +0.15(+0.16%)
Feb 25, 2019 91.23 92.33 91.02 92.03 3,749,697 +1.21(+1.33%)
Feb 22, 2019 92.07 92.07 88.75 90.81 4,964,077 -1.15(-1.25%)
Feb 21, 2019 91.15 92.39 91.10 91.97 2,742,330 +0.57(+0.62%)
Feb 20, 2019 91.28 91.47 90.85 91.40 4,066,973 +0.25(+0.27%)
Feb 19, 2019 91.26 91.96 90.66 91.15 3,230,928 -0.08(-0.09%)
Feb 15, 2019 91.28 92.12 90.20 91.23 5,193,147 -0.77(-0.83%)
Feb 14, 2019 91.68 92.30 91.02 92.00 2,867,209 -0.17(-0.19%)
Feb 13, 2019 91.34 92.21 90.91 92.17 3,319,397 +1.11(+1.22%)
Feb 12, 2019 90.16 91.17 90.16 91.06 3,501,825 +1.42(+1.59%)
Feb 11, 2019 89.05 89.71 88.78 89.64 3,359,183 +0.68(+0.77%)
Feb 08, 2019 88.37 88.97 87.84 88.95 3,586,132 +0.13(+0.15%)
Feb 07, 2019 89.16 89.65 88.37 88.82 4,125,054 -0.72(-0.81%)
Feb 06, 2019 88.42 89.56 88.19 89.55 5,457,039 +0.95(+1.08%)
Feb 05, 2019 87.89 88.63 87.26 88.59 4,484,652 +0.89(+1.01%)
Feb 04, 2019 87.23 87.71 86.75 87.70 3,860,745 +0.40(+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.