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 (%)
Jun 29, 2018 86.10 86.87 86.00 86.04 4,209,092 +0.28(+0.33%)
Jun 28, 2018 86.47 86.63 85.13 85.76 7,621,232 -2.03(-2.31%)
Jun 27, 2018 88.83 89.23 87.68 87.79 3,630,705 -0.96(-1.09%)
Jun 26, 2018 89.41 89.66 88.45 88.75 2,879,493 -0.51(-0.57%)
Jun 25, 2018 91.56 91.56 88.60 89.26 4,993,122 -2.84(-3.08%)
Jun 22, 2018 93.07 93.79 92.04 92.09 4,519,997 +0.23(+0.25%)
Jun 21, 2018 92.06 92.39 91.16 91.87 3,360,396 -0.19(-0.20%)
Jun 20, 2018 92.95 92.97 91.96 92.05 3,842,734 -0.95(-1.02%)
Jun 19, 2018 94.58 92.43 93.00 3,381,542 -1.58(-1.67%)
Jun 18, 2018 94.11 95.01 93.80 94.58 2,687,903 +0.00(+0.00%)
Jun 15, 2018 94.92 94.92 94.58 5,292,594 -0.34(-0.36%)
Jun 14, 2018 95.12 95.36 94.40 94.92 2,307,867 -0.11(-0.12%)
Jun 13, 2018 95.97 96.06 94.86 95.03 2,059,838 -0.82(-0.85%)
Jun 12, 2018 95.26 96.53 95.03 95.85 4,215,680 +1.21(+1.28%)
Jun 11, 2018 94.44 95.38 94.41 94.65 2,474,155 +0.20(+0.21%)
Jun 08, 2018 94.08 94.48 93.75 94.44 3,555,455 +0.33(+0.35%)
Jun 07, 2018 94.91 95.04 93.80 94.11 3,835,183 -0.67(-0.71%)
Jun 06, 2018 93.88 94.78 3,436,560 +0.17(+0.18%)
Jun 05, 2018 94.61 95.40 94.40 94.61 4,124,724 -0.13(-0.14%)
Jun 04, 2018 95.26 95.78 94.70 94.74 2,775,947 -0.23(-0.24%)
Jun 01, 2018 94.52 95.00 94.22 94.97 2,762,775 +0.92(+0.97%)
May 31, 2018 94.33 94.63 93.88 94.05 7,275,459 -0.46(-0.49%)
May 30, 2018 92.44 94.56 92.26 94.52 3,594,734 +2.32(+2.51%)
May 29, 2018 93.04 93.10 91.54 92.20 3,363,154 -1.34(-1.44%)
May 25, 2018 93.54 93.54 93.54 0 -0.11(-0.12%)
May 24, 2018 93.46 93.80 92.67 93.66 2,843,791 +0.28(+0.30%)
May 23, 2018 93.03 93.49 92.16 93.37 2,485,951 -0.06(-0.07%)
May 22, 2018 94.78 94.88 93.38 93.44 2,502,648 -1.39(-1.47%)
May 21, 2018 93.96 94.99 93.55 94.83 4,115,282 +1.38(+1.47%)
May 18, 2018 93.69 93.90 93.23 93.46 3,025,874 -0.24(-0.26%)
May 17, 2018 93.70 94.38 93.55 93.70 4,600,514 +0.22(+0.23%)
May 16, 2018 92.85 93.76 92.85 93.48 2,451,304 +0.57(+0.61%)
May 15, 2018 93.05 93.60 92.30 92.91 4,330,546 -0.59(-0.63%)
May 14, 2018 94.79 95.45 93.32 93.50 5,746,932 +0.72(+0.77%)
May 11, 2018 91.57 93.22 91.39 92.78 4,215,904 +1.17(+1.28%)
May 10, 2018 89.95 91.71 89.64 91.61 3,083,294 +2.08(+2.32%)
May 09, 2018 89.48 89.76 88.66 89.53 3,988,508 +0.10(+0.12%)
May 08, 2018 90.01 90.98 88.91 89.42 3,544,681 -0.68(-0.76%)
May 07, 2018 89.84 90.61 89.58 90.11 3,216,314 +0.65(+0.73%)
May 04, 2018 87.75 89.86 87.45 89.46 3,002,218 +1.21(+1.37%)
May 03, 2018 89.03 89.18 86.92 88.25 5,076,048 -1.08(-1.21%)
May 02, 2018 90.07 90.21 88.87 89.33 4,434,416 -1.04(-1.16%)
May 01, 2018 91.26 91.54 89.59 90.37 5,445,376 -0.84(-0.93%)
Apr 30, 2018 91.76 91.99 90.70 91.22 5,573,711 -0.39(-0.43%)
Apr 27, 2018 90.87 91.62 90.60 91.61 5,670,775 +0.57(+0.63%)
Apr 26, 2018 86.84 91.84 86.56 91.04 9,094,586 +3.71(+4.25%)
Apr 25, 2018 86.78 87.50 86.32 87.33 3,975,265 +0.35(+0.41%)
Apr 24, 2018 87.72 88.06 86.23 86.97 4,511,819 -0.72(-0.82%)
Apr 23, 2018 87.36 87.78 87.13 87.69 2,795,385 +0.45(+0.52%)
Apr 20, 2018 88.33 88.33 86.79 87.24 4,519,871 -0.91(-1.03%)
Apr 19, 2018 88.97 88.97 87.59 88.15 3,405,952 -0.98(-1.10%)
Apr 18, 2018 88.30 89.23 87.29 89.13 4,429,178 +1.11(+1.26%)
Apr 17, 2018 88.03 88.28 87.33 88.02 3,524,876 +0.22(+0.25%)
Apr 16, 2018 87.04 87.91 86.92 87.80 5,718,355 +1.61(+1.86%)
Apr 13, 2018 86.38 87.07 85.67 86.19 4,940,966 +0.21(+0.24%)
Apr 12, 2018 85.66 86.51 85.61 85.98 2,488,612 +0.72(+0.85%)
Apr 11, 2018 84.58 85.79 84.42 85.26 2,020,578 +0.06(+0.07%)
Apr 10, 2018 84.83 85.87 84.83 85.20 3,442,640 +1.14(+1.36%)
Apr 09, 2018 84.83 85.40 83.87 84.06 4,900,718 -0.59(-0.69%)
Apr 06, 2018 85.57 85.69 83.89 84.65 5,471,505 -1.49(-1.73%)
Apr 05, 2018 85.68 86.29 84.66 86.14 3,892,935 +0.62(+0.72%)
Apr 04, 2018 83.43 85.57 83.04 85.52 4,767,142 +0.70(+0.82%)
Apr 03, 2018 83.91 84.88 83.39 84.82 5,541,120 +1.37(+1.64%)
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.