Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 102.61 102.83 101.71 101.81 2,575,319 +0.25(+0.25%)
Aug 29, 2019 101.08 102.54 100.68 101.56 3,157,417 +1.75(+1.75%)
Aug 28, 2019 97.70 100.21 97.25 99.81 3,041,738 +1.89(+1.93%)
Aug 27, 2019 98.39 98.67 97.35 97.93 3,361,197 -0.20(-0.20%)
Aug 26, 2019 96.99 98.46 96.56 98.12 3,747,849 +2.64(+2.77%)
Aug 23, 2019 98.10 98.37 94.82 95.48 5,099,823 -3.38(-3.42%)
Aug 22, 2019 99.82 100.34 97.91 98.86 3,502,194 -0.61(-0.61%)
Aug 21, 2019 99.81 100.05 98.94 99.47 2,222,418 +0.76(+0.77%)
Aug 20, 2019 99.75 99.94 98.64 98.71 3,030,314 -1.50(-1.50%)
Aug 19, 2019 100.11 100.82 99.75 100.21 2,777,063 +1.28(+1.29%)
Aug 16, 2019 97.73 99.04 97.73 98.93 3,173,899 +2.02(+2.09%)
Aug 15, 2019 97.59 97.70 95.89 96.91 4,346,482 -0.12(-0.12%)
Aug 14, 2019 97.64 98.14 96.91 97.03 4,437,886 -1.52(-1.55%)
Aug 13, 2019 97.33 100.33 97.20 98.55 3,311,396 +0.81(+0.83%)
Aug 12, 2019 97.95 98.64 97.38 97.74 1,910,177 -0.74(-0.75%)
Aug 09, 2019 99.76 99.92 98.22 98.48 2,484,491 -1.53(-1.53%)
Aug 08, 2019 99.15 100.22 98.91 100.01 2,760,131 +1.82(+1.85%)
Aug 07, 2019 96.68 98.32 95.48 98.19 4,148,222 +0.35(+0.36%)
Aug 06, 2019 98.36 98.63 96.64 97.84 5,730,204 +0.13(+0.13%)
Aug 05, 2019 98.25 98.45 96.68 97.71 5,092,712 -2.00(-2.01%)
Aug 02, 2019 99.25 100.47 98.95 99.71 4,312,775 +0.19(+0.19%)
Aug 01, 2019 101.41 102.75 99.18 99.53 6,002,335 -2.12(-2.08%)
Jul 31, 2019 101.80 103.12 100.55 101.64 5,711,695 -0.29(-0.28%)
Jul 30, 2019 100.12 102.59 99.68 101.93 3,838,400 +0.90(+0.89%)
Jul 29, 2019 101.57 101.93 100.48 101.03 4,902,294 -1.56(-1.52%)
Jul 26, 2019 99.95 103.20 99.92 102.59 10,021,769 +1.98(+1.97%)
Jul 25, 2019 98.10 100.64 97.74 100.61 10,509,624 +3.28(+3.37%)
Jul 24, 2019 93.65 97.88 93.26 97.32 14,205,248 +7.76(+8.66%)
Jul 23, 2019 88.89 89.60 88.49 89.56 3,951,791 +1.07(+1.21%)
Jul 22, 2019 88.41 88.87 88.18 88.49 2,932,991 +0.60(+0.68%)
Jul 19, 2019 87.81 89.19 87.77 87.90 3,539,971 +0.43(+0.50%)
Jul 18, 2019 86.70 87.60 86.63 87.46 2,772,732 +0.48(+0.56%)
Jul 17, 2019 89.40 89.40 86.85 86.98 4,316,361 -2.88(-3.20%)
Jul 16, 2019 90.40 91.49 89.81 89.85 3,477,153 -0.15(-0.17%)
Jul 15, 2019 89.81 90.40 88.95 90.01 2,689,484 -0.10(-0.11%)
Jul 12, 2019 88.23 90.36 88.23 90.11 4,162,210 +2.20(+2.50%)
Jul 11, 2019 86.48 87.96 86.32 87.91 2,139,128 +1.45(+1.68%)
Jul 10, 2019 87.00 87.16 86.15 86.46 2,341,202 -0.09(-0.11%)
Jul 09, 2019 86.47 86.58 86.07 86.55 2,294,750 -0.16(-0.19%)
Jul 08, 2019 86.53 87.36 86.53 86.71 1,969,049 -0.43(-0.49%)
Jul 05, 2019 87.45 87.45 86.14 87.14 1,847,677 -0.66(-0.76%)
Jul 03, 2019 86.97 87.81 86.66 87.80 1,402,565 +1.02(+1.18%)
Jul 02, 2019 87.74 87.74 86.20 86.78 2,374,494 -0.83(-0.94%)
Jul 01, 2019 88.98 89.44 87.10 87.61 3,091,679 -0.26(-0.29%)
Jun 28, 2019 87.05 88.03 86.99 87.86 3,679,252 +1.34(+1.54%)
Jun 27, 2019 85.37 86.86 85.22 86.53 3,071,887 +1.47(+1.73%)
Jun 26, 2019 83.05 85.40 82.65 85.05 5,434,847 +2.42(+2.92%)
Jun 25, 2019 84.84 84.84 82.52 82.64 6,275,585 -2.20(-2.60%)
Jun 24, 2019 86.48 86.77 84.79 84.84 4,354,309 -2.08(-2.40%)
Jun 21, 2019 87.98 88.18 86.90 86.93 6,209,583 -1.05(-1.19%)
Jun 20, 2019 87.42 88.22 87.13 87.97 3,082,894 +1.57(+1.81%)
Jun 19, 2019 87.00 87.22 85.91 86.41 2,417,252 -0.50(-0.58%)
Jun 18, 2019 86.69 88.13 86.48 86.91 2,966,904 +0.64(+0.74%)
Jun 17, 2019 86.48 86.72 85.91 86.27 2,724,260 -0.19(-0.22%)
Jun 14, 2019 86.65 86.69 85.63 86.46 2,150,334 -0.34(-0.39%)
Jun 13, 2019 85.93 87.03 85.90 86.80 3,459,223 +1.38(+1.61%)
Jun 12, 2019 84.72 85.45 84.54 85.42 2,658,298 +0.33(+0.39%)
Jun 11, 2019 85.92 86.22 84.96 85.09 3,795,942 -0.07(-0.08%)
Jun 10, 2019 84.36 85.45 84.16 85.16 3,910,849 +1.58(+1.89%)
Jun 07, 2019 83.97 84.18 83.42 83.57 3,294,789 +0.20(+0.23%)
Jun 06, 2019 83.57 83.76 82.89 83.38 3,106,764 -0.18(-0.21%)
Jun 05, 2019 83.72 83.93 83.02 83.56 3,252,320 +0.47(+0.56%)
Jun 04, 2019 81.23 83.11 80.56 83.09 5,989,707 +3.00(+3.75%)
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.