Skip to main content

United Parcel Service (NY: UPS )

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 79.10 79.62 77.65 77.87 5,002,657 -2.37(-2.96%)
May 30, 2019 79.95 80.56 79.63 80.24 3,005,566 +0.82(+1.03%)
May 29, 2019 78.74 79.72 77.97 79.42 4,043,116 +0.59(+0.74%)
May 28, 2019 80.35 80.41 78.84 78.84 4,006,338 -1.49(-1.86%)
May 24, 2019 80.80 81.14 79.90 80.33 2,865,684 -0.27(-0.33%)
May 23, 2019 81.22 81.29 79.74 80.60 3,713,420 -1.11(-1.36%)
May 22, 2019 82.73 82.82 81.66 81.71 3,079,421 -1.60(-1.92%)
May 21, 2019 83.26 83.60 82.58 83.31 2,102,601 +0.75(+0.90%)
May 20, 2019 82.63 82.83 82.03 82.57 2,492,066 -0.74(-0.89%)
May 17, 2019 83.42 84.35 82.97 83.30 3,086,911 -0.80(-0.95%)
May 16, 2019 84.34 85.42 83.82 84.10 4,020,998 -0.19(-0.23%)
May 15, 2019 82.52 84.68 82.07 84.29 4,599,754 +1.48(+1.78%)
May 14, 2019 82.72 83.78 82.65 82.81 3,480,429 +0.34(+0.41%)
May 13, 2019 81.87 82.58 81.24 82.47 4,537,078 -1.06(-1.27%)
May 10, 2019 83.19 83.84 81.71 83.53 3,699,856 -0.10(-0.12%)
May 09, 2019 83.91 83.91 82.82 83.63 4,817,211 -0.91(-1.08%)
May 08, 2019 84.87 85.62 84.46 84.55 3,009,008 -0.20(-0.24%)
May 07, 2019 86.23 86.40 83.92 84.75 5,085,541 -2.10(-2.42%)
May 06, 2019 86.79 87.90 86.34 86.85 3,258,248 -1.69(-1.90%)
May 03, 2019 88.11 88.78 87.43 88.53 3,743,465 +0.95(+1.08%)
May 02, 2019 86.85 88.02 86.41 87.59 3,119,763 +0.74(+0.85%)
May 01, 2019 88.04 88.41 86.55 86.85 3,150,489 -1.33(-1.51%)
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%)
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.