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 (%)
Sep 30, 2019 100.59 101.44 100.59 101.29 3,282,903 +0.73(+0.73%)
Sep 27, 2019 100.60 101.02 100.03 100.56 2,905,112 +0.42(+0.42%)
Sep 26, 2019 100.60 100.60 99.47 100.13 2,379,117 -0.51(-0.50%)
Sep 25, 2019 99.95 101.36 99.71 100.64 3,789,713 +0.90(+0.90%)
Sep 24, 2019 100.78 101.42 99.27 99.75 3,809,352 -0.90(-0.89%)
Sep 23, 2019 101.28 102.20 100.52 100.64 3,635,162 -1.39(-1.37%)
Sep 20, 2019 101.30 102.22 100.83 102.04 6,297,821 +1.34(+1.33%)
Sep 19, 2019 101.96 102.09 100.52 100.70 4,435,887 -1.62(-1.59%)
Sep 18, 2019 100.70 102.54 100.36 102.32 4,871,635 -1.14(-1.10%)
Sep 17, 2019 102.90 103.58 102.34 103.47 2,411,381 -0.15(-0.15%)
Sep 16, 2019 103.19 103.95 102.63 103.62 2,714,060 -0.08(-0.08%)
Sep 13, 2019 104.14 104.36 103.41 103.70 3,675,542 +0.09(+0.09%)
Sep 12, 2019 103.83 104.51 102.98 103.61 2,631,308 -0.25(-0.24%)
Sep 11, 2019 103.50 103.90 102.47 103.85 2,881,785 +0.38(+0.37%)
Sep 10, 2019 102.46 103.53 102.10 103.47 3,631,827 +0.63(+0.61%)
Sep 09, 2019 102.29 103.30 101.68 102.85 3,409,563 +1.34(+1.32%)
Sep 06, 2019 102.73 103.04 101.24 101.51 2,503,632 -0.95(-0.92%)
Sep 05, 2019 101.44 103.59 101.44 102.46 3,377,036 +1.46(+1.45%)
Sep 04, 2019 100.24 101.39 100.13 101.00 3,232,789 +1.81(+1.82%)
Sep 03, 2019 99.47 100.08 98.22 99.19 2,344,511 -1.12(-1.12%)
Aug 30, 2019 101.10 101.32 100.21 100.31 2,613,879 +0.25(+0.24%)
Aug 29, 2019 99.59 101.03 99.20 100.07 3,204,694 +1.72(+1.75%)
Aug 28, 2019 96.26 98.73 95.81 98.34 3,087,283 +1.86(+1.93%)
Aug 27, 2019 96.94 97.22 95.92 96.48 3,411,525 -0.19(-0.20%)
Aug 26, 2019 95.56 97.01 95.14 96.68 3,803,966 +2.60(+2.77%)
Aug 23, 2019 96.65 96.92 93.42 94.07 5,176,184 -3.33(-3.42%)
Aug 22, 2019 98.35 98.86 96.47 97.40 3,554,633 -0.60(-0.61%)
Aug 21, 2019 98.33 98.57 97.48 98.00 2,255,695 +0.75(+0.77%)
Aug 20, 2019 98.27 98.47 97.18 97.25 3,075,688 -1.48(-1.50%)
Aug 19, 2019 98.64 99.33 98.28 98.73 2,818,645 +1.26(+1.29%)
Aug 16, 2019 96.29 97.58 96.29 97.47 3,221,423 +2.00(+2.09%)
Aug 15, 2019 96.15 96.26 94.48 95.48 4,411,563 -0.12(-0.12%)
Aug 14, 2019 96.20 96.69 95.48 95.59 4,504,335 -1.50(-1.55%)
Aug 13, 2019 95.90 98.85 95.77 97.09 3,360,978 +0.80(+0.83%)
Aug 12, 2019 96.51 97.19 95.95 96.30 1,938,779 -0.73(-0.75%)
Aug 09, 2019 98.28 98.44 96.77 97.03 2,521,692 -1.51(-1.53%)
Aug 08, 2019 97.69 98.74 97.45 98.54 2,801,459 +1.79(+1.85%)
Aug 07, 2019 95.26 96.87 94.07 96.74 4,210,335 +0.34(+0.36%)
Aug 06, 2019 96.91 97.18 95.22 96.40 5,816,004 +0.13(+0.13%)
Aug 05, 2019 96.80 97.00 95.25 96.27 5,168,966 -1.97(-2.01%)
Aug 02, 2019 97.78 98.99 97.49 98.24 4,377,351 +0.18(+0.19%)
Aug 01, 2019 99.91 101.23 97.71 98.06 6,092,209 -2.09(-2.08%)
Jul 31, 2019 100.30 101.59 99.07 100.14 5,797,217 -0.29(-0.28%)
Jul 30, 2019 98.64 101.07 98.21 100.43 3,895,873 +0.89(+0.89%)
Jul 29, 2019 100.07 100.42 99.00 99.54 4,975,698 -1.53(-1.52%)
Jul 26, 2019 98.48 101.68 98.44 101.08 10,171,827 +1.95(+1.97%)
Jul 25, 2019 96.65 99.16 96.30 99.12 10,666,987 +3.24(+3.37%)
Jul 24, 2019 92.27 96.44 91.88 95.89 14,417,946 +7.64(+8.66%)
Jul 23, 2019 87.58 88.28 87.19 88.24 4,010,962 +1.06(+1.21%)
Jul 22, 2019 87.10 87.56 86.88 87.19 2,976,907 +0.59(+0.68%)
Jul 19, 2019 86.52 87.87 86.47 86.60 3,592,976 +0.43(+0.50%)
Jul 18, 2019 85.43 86.31 85.35 86.17 2,814,249 +0.48(+0.56%)
Jul 17, 2019 88.08 88.08 85.57 85.69 4,380,991 -2.83(-3.20%)
Jul 16, 2019 89.06 90.14 88.49 88.53 3,529,217 -0.15(-0.17%)
Jul 15, 2019 88.49 89.06 87.64 88.68 2,729,755 -0.10(-0.11%)
Jul 12, 2019 86.93 89.03 86.93 88.78 4,224,532 +2.16(+2.50%)
Jul 11, 2019 85.20 86.67 85.05 86.62 2,171,158 +1.43(+1.68%)
Jul 10, 2019 85.72 85.88 84.88 85.18 2,376,257 -0.09(-0.11%)
Jul 09, 2019 85.19 85.30 84.80 85.27 2,329,110 -0.16(-0.19%)
Jul 08, 2019 85.26 86.07 85.26 85.43 1,998,532 -0.42(-0.49%)
Jul 05, 2019 86.16 86.16 84.87 85.85 1,875,343 -0.65(-0.76%)
Jul 03, 2019 85.69 86.52 85.38 86.51 1,423,566 +1.01(+1.18%)
Jul 02, 2019 86.45 86.45 84.93 85.50 2,410,048 -0.81(-0.94%)
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.