Skip to main content

United Parcel Service (NY: UPS )

148.28 +0.95 (+0.64%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 101.78 101.78 101.78 0 +0.02(+0.02%)
Aug 30, 2018 102.10 102.40 101.41 101.76 1,585,835 -0.51(-0.50%)
Aug 29, 2018 101.85 102.31 101.39 102.27 1,844,704 +0.60(+0.59%)
Aug 28, 2018 102.77 103.08 101.55 101.68 2,567,059 -0.91(-0.89%)
Aug 27, 2018 101.80 102.77 101.76 102.59 3,188,405 +0.92(+0.90%)
Aug 24, 2018 101.14 101.84 100.92 101.67 2,377,789 +0.85(+0.85%)
Aug 23, 2018 100.93 101.25 100.34 100.82 1,525,517 -0.13(-0.13%)
Aug 22, 2018 101.89 101.89 100.81 100.95 2,743,138 -0.94(-0.93%)
Aug 21, 2018 101.47 102.07 101.23 101.89 3,132,708 +0.38(+0.38%)
Aug 20, 2018 100.89 101.83 100.81 101.51 2,743,540 +0.62(+0.62%)
Aug 17, 2018 99.77 100.96 99.38 100.89 2,878,675 +1.33(+1.33%)
Aug 16, 2018 99.05 99.97 98.56 99.57 2,587,087 +0.87(+0.88%)
Aug 15, 2018 97.40 99.05 96.89 98.69 3,185,789 +0.88(+0.90%)
Aug 14, 2018 97.22 98.78 97.22 97.81 2,329,122 +0.67(+0.69%)
Aug 13, 2018 98.01 98.23 96.78 97.14 2,845,212 -0.91(-0.93%)
Aug 10, 2018 99.08 99.30 97.83 98.05 2,847,921 -1.32(-1.32%)
Aug 09, 2018 98.84 100.17 98.76 99.37 2,493,785 +0.24(+0.24%)
Aug 08, 2018 98.66 99.30 98.50 99.13 1,949,941 +0.47(+0.47%)
Aug 07, 2018 98.26 98.77 97.53 98.66 2,380,953 +0.39(+0.39%)
Aug 06, 2018 97.71 98.60 97.71 98.27 1,950,767 +0.32(+0.33%)
Aug 03, 2018 97.52 98.11 97.17 97.95 2,326,822 +0.45(+0.46%)
Aug 02, 2018 97.83 98.00 97.03 97.50 2,011,328 -0.62(-0.64%)
Aug 01, 2018 98.56 98.65 96.84 98.13 2,327,000 -0.44(-0.44%)
Jul 31, 2018 98.46 99.77 98.09 98.56 2,913,459 +0.97(+0.99%)
Jul 30, 2018 97.67 98.60 97.45 97.59 2,457,623 +0.04(+0.04%)
Jul 27, 2018 98.03 98.03 97.13 97.55 2,548,691 -0.17(-0.18%)
Jul 26, 2018 98.64 99.21 97.05 97.72 4,415,796 -1.09(-1.11%)
Jul 25, 2018 92.28 99.01 92.28 98.82 8,181,407 +6.38(+6.90%)
Jul 24, 2018 93.18 93.38 92.03 92.44 3,218,669 -0.22(-0.24%)
Jul 23, 2018 92.46 92.90 92.24 92.66 2,275,936 +0.53(+0.57%)
Jul 20, 2018 92.09 92.53 91.87 92.13 2,161,153 -0.63(-0.68%)
Jul 19, 2018 91.99 92.82 91.62 92.77 2,988,654 +0.56(+0.61%)
Jul 18, 2018 91.22 92.59 91.10 92.21 3,404,271 +0.90(+0.98%)
Jul 17, 2018 90.97 91.40 90.15 91.31 2,557,350 +0.35(+0.38%)
Jul 16, 2018 91.36 91.72 90.30 90.97 5,216,784 +1.38(+1.54%)
Jul 13, 2018 89.09 89.95 88.73 89.59 2,430,261 +0.36(+0.41%)
Jul 12, 2018 88.85 89.63 88.63 89.22 2,335,599 +0.99(+1.12%)
Jul 11, 2018 88.54 88.93 88.00 88.24 2,145,914 -0.97(-1.09%)
Jul 10, 2018 89.36 89.59 88.76 89.21 1,828,436 -0.07(-0.07%)
Jul 09, 2018 89.38 87.17 89.27 2,557,839 +2.10(+2.41%)
Jul 06, 2018 87.54 87.71 86.42 87.17 2,460,110 -0.21(-0.24%)
Jul 05, 2018 87.14 87.42 86.27 87.38 3,487,106 +0.44(+0.50%)
Jul 03, 2018 86.95 86.95 86.95 0 -0.10(-0.11%)
Jul 02, 2018 87.04 87.53 86.67 87.04 2,739,640 -0.29(-0.33%)
Jun 29, 2018 87.39 88.17 87.28 87.33 4,146,998 +0.29(+0.33%)
Jun 28, 2018 87.76 87.92 86.40 87.04 7,508,801 -2.06(-2.31%)
Jun 27, 2018 90.16 90.56 88.99 89.10 3,577,144 -0.98(-1.09%)
Jun 26, 2018 90.75 91.01 89.77 90.08 2,837,014 -0.52(-0.57%)
Jun 25, 2018 92.93 92.93 89.93 90.60 4,919,462 -2.88(-3.08%)
Jun 22, 2018 94.46 95.19 93.42 93.47 4,453,317 +0.23(+0.25%)
Jun 21, 2018 93.44 93.78 92.53 93.24 3,310,822 -0.19(-0.20%)
Jun 20, 2018 94.34 94.36 93.33 93.43 3,786,044 -0.96(-1.02%)
Jun 19, 2018 96.00 93.81 94.39 3,331,657 -1.60(-1.67%)
Jun 18, 2018 95.52 96.43 95.20 96.00 2,648,250 +0.00(+0.00%)
Jun 15, 2018 96.34 96.34 96.00 5,214,516 -0.35(-0.36%)
Jun 14, 2018 96.55 96.79 95.82 96.34 2,273,820 -0.12(-0.12%)
Jun 13, 2018 97.41 97.50 96.28 96.46 2,029,451 -0.83(-0.85%)
Jun 12, 2018 96.69 97.97 96.45 97.29 4,153,489 +1.22(+1.28%)
Jun 11, 2018 95.86 96.80 95.82 96.06 2,437,655 +0.21(+0.21%)
Jun 08, 2018 95.49 95.90 95.15 95.86 3,503,004 +0.34(+0.35%)
Jun 07, 2018 96.33 96.47 95.20 95.52 3,778,605 -0.68(-0.71%)
Jun 06, 2018 95.28 96.20 3,385,862 +0.17(+0.18%)
Jun 05, 2018 96.02 96.83 95.82 96.03 4,063,875 -0.13(-0.14%)
Jun 04, 2018 96.69 97.21 96.12 96.16 2,734,996 -0.23(-0.24%)
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.