Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 102.59 102.81 101.69 101.79 2,575,909 +0.25(+0.24%)
Aug 29, 2019 101.06 102.52 100.66 101.54 3,158,141 +1.75(+1.75%)
Aug 28, 2019 97.68 100.19 97.23 99.79 3,042,436 +1.89(+1.93%)
Aug 27, 2019 98.37 98.65 97.33 97.90 3,361,967 -0.20(-0.20%)
Aug 26, 2019 96.97 98.44 96.54 98.10 3,748,708 +2.64(+2.77%)
Aug 23, 2019 98.08 98.35 94.80 95.46 5,100,992 -3.38(-3.42%)
Aug 22, 2019 99.80 100.31 97.89 98.84 3,502,997 -0.61(-0.61%)
Aug 21, 2019 99.78 100.02 98.92 99.45 2,222,928 +0.76(+0.77%)
Aug 20, 2019 99.72 99.92 98.62 98.69 3,031,009 -1.50(-1.50%)
Aug 19, 2019 100.09 100.80 99.73 100.19 2,777,700 +1.28(+1.29%)
Aug 16, 2019 97.71 99.02 97.71 98.91 3,174,627 +2.02(+2.09%)
Aug 15, 2019 97.56 97.67 95.87 96.88 4,347,479 -0.12(-0.12%)
Aug 14, 2019 97.62 98.12 96.88 97.00 4,438,904 -1.52(-1.55%)
Aug 13, 2019 97.31 100.31 97.18 98.53 3,312,155 +0.81(+0.83%)
Aug 12, 2019 97.93 98.62 97.36 97.72 1,910,615 -0.74(-0.75%)
Aug 09, 2019 99.73 99.89 98.19 98.46 2,485,061 -1.53(-1.53%)
Aug 08, 2019 99.13 100.20 98.88 99.99 2,760,764 +1.82(+1.85%)
Aug 07, 2019 96.66 98.30 95.45 98.17 4,149,174 +0.35(+0.36%)
Aug 06, 2019 98.34 98.61 96.62 97.82 5,731,519 +0.13(+0.13%)
Aug 05, 2019 98.23 98.43 96.65 97.69 5,093,880 -2.00(-2.01%)
Aug 02, 2019 99.22 100.45 98.93 99.69 4,313,764 +0.19(+0.19%)
Aug 01, 2019 101.38 102.73 99.15 99.50 6,003,711 -2.12(-2.08%)
Jul 31, 2019 101.78 103.09 100.53 101.62 5,713,005 -0.29(-0.28%)
Jul 30, 2019 100.10 102.56 99.66 101.91 3,839,280 +0.90(+0.89%)
Jul 29, 2019 101.55 101.90 100.46 101.01 4,903,419 -1.56(-1.52%)
Jul 26, 2019 99.93 103.18 99.89 102.57 10,024,068 +1.98(+1.97%)
Jul 25, 2019 98.07 100.62 97.72 100.58 10,512,034 +3.28(+3.37%)
Jul 24, 2019 93.63 97.86 93.23 97.30 14,208,506 +7.76(+8.66%)
Jul 23, 2019 88.87 89.58 88.47 89.54 3,952,698 +1.07(+1.21%)
Jul 22, 2019 88.39 88.85 88.16 88.47 2,933,664 +0.60(+0.68%)
Jul 19, 2019 87.79 89.17 87.75 87.88 3,540,783 +0.43(+0.50%)
Jul 18, 2019 86.68 87.58 86.61 87.44 2,773,368 +0.48(+0.56%)
Jul 17, 2019 89.38 89.38 86.83 86.96 4,317,351 -2.88(-3.20%)
Jul 16, 2019 90.38 91.47 89.79 89.83 3,477,951 -0.15(-0.17%)
Jul 15, 2019 89.79 90.38 88.93 89.99 2,690,101 -0.10(-0.11%)
Jul 12, 2019 88.21 90.34 88.21 90.09 4,163,165 +2.19(+2.50%)
Jul 11, 2019 86.46 87.94 86.30 87.89 2,139,619 +1.45(+1.68%)
Jul 10, 2019 86.98 87.14 86.13 86.44 2,341,739 -0.09(-0.11%)
Jul 09, 2019 86.45 86.56 86.05 86.53 2,295,277 -0.16(-0.19%)
Jul 08, 2019 86.51 87.34 86.51 86.69 1,969,500 -0.43(-0.49%)
Jul 05, 2019 87.43 87.43 86.12 87.12 1,848,101 -0.66(-0.76%)
Jul 03, 2019 86.95 87.79 86.64 87.78 1,402,887 +1.02(+1.18%)
Jul 02, 2019 87.72 87.72 86.18 86.76 2,375,039 -0.83(-0.94%)
Jul 01, 2019 88.96 89.42 87.08 87.59 3,092,388 -0.26(-0.29%)
Jun 28, 2019 87.03 88.01 86.97 87.84 3,680,096 +1.34(+1.54%)
Jun 27, 2019 85.35 86.84 85.20 86.51 3,072,591 +1.47(+1.73%)
Jun 26, 2019 83.03 85.38 82.63 85.03 5,436,094 +2.42(+2.92%)
Jun 25, 2019 84.82 84.82 82.50 82.62 6,277,025 -2.20(-2.60%)
Jun 24, 2019 86.46 86.75 84.77 84.82 4,355,308 -2.08(-2.40%)
Jun 21, 2019 87.96 88.16 86.88 86.91 6,211,007 -1.05(-1.19%)
Jun 20, 2019 87.40 88.19 87.11 87.95 3,083,601 +1.57(+1.81%)
Jun 19, 2019 86.98 87.20 85.89 86.39 2,417,806 -0.50(-0.58%)
Jun 18, 2019 86.67 88.11 86.46 86.89 2,967,584 +0.64(+0.74%)
Jun 17, 2019 86.46 86.70 85.89 86.25 2,724,885 -0.19(-0.22%)
Jun 14, 2019 86.63 86.67 85.61 86.44 2,150,827 -0.34(-0.39%)
Jun 13, 2019 85.91 87.01 85.88 86.78 3,460,016 +1.38(+1.61%)
Jun 12, 2019 84.70 85.43 84.52 85.40 2,658,908 +0.33(+0.39%)
Jun 11, 2019 85.90 86.20 84.94 85.07 3,796,813 -0.07(-0.08%)
Jun 10, 2019 84.34 85.43 84.14 85.14 3,911,745 +1.58(+1.89%)
Jun 07, 2019 83.95 84.16 83.40 83.55 3,295,545 +0.20(+0.23%)
Jun 06, 2019 83.55 83.74 82.87 83.36 3,107,477 -0.18(-0.21%)
Jun 05, 2019 83.70 83.91 83.00 83.54 3,253,066 +0.47(+0.56%)
Jun 04, 2019 81.22 83.09 80.54 83.07 5,991,080 +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.