United Parcel Service (NY: UPS )

205.30 USD -3.17 (-1.52%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 116.46 116.86 115.73 116.75 2,642,200 +0.02(+0.02%)
Sep 27, 2018 116.50 117.34 116.19 116.73 1,589,797 +0.03(+0.03%)
Sep 26, 2018 116.26 117.35 116.25 116.70 2,220,578 +0.44(+0.38%)
Sep 25, 2018 117.64 117.75 115.97 116.26 2,108,683 -1.07(-0.91%)
Sep 24, 2018 118.30 118.68 117.06 117.33 1,889,409 -1.16(-0.98%)
Sep 21, 2018 119.41 120.05 118.43 118.49 4,348,500 -0.63(-0.53%)
Sep 20, 2018 118.93 119.60 118.55 119.12 1,905,479 +0.87(+0.74%)
Sep 19, 2018 118.30 118.79 117.87 118.25 1,944,809 +0.01(+0.01%)
Sep 18, 2018 118.70 119.68 117.35 118.24 2,851,320 -0.85(-0.71%)
Sep 17, 2018 120.58 121.02 118.64 119.09 2,945,143 -1.30(-1.08%)
Sep 14, 2018 120.30 120.86 119.01 120.39 3,730,500 +0.69(+0.58%)
Sep 13, 2018 123.09 124.94 119.06 119.70 5,017,940 -3.60(-2.92%)
Sep 12, 2018 122.91 123.96 122.60 123.30 3,243,316 +0.23(+0.19%)
Sep 11, 2018 123.85 124.30 122.85 123.07 2,260,445 -1.27(-1.02%)
Sep 10, 2018 123.69 125.09 123.45 124.34 2,458,033 +1.35(+1.10%)
Sep 07, 2018 123.39 124.39 122.17 122.99 2,530,000 -0.71(-0.57%)
Sep 06, 2018 124.56 124.83 123.46 123.70 2,282,069 -0.96(-0.77%)
Sep 05, 2018 124.00 124.99 123.49 124.66 2,368,276 +0.32(+0.26%)
Sep 04, 2018 123.79 124.40 123.10 124.34 2,396,894 +1.46(+1.19%)
Aug 31, 2018 122.88 122.88 122.88 0 +0.03(+0.02%)
Aug 30, 2018 123.26 123.62 122.43 122.85 1,313,599 -0.62(-0.50%)
Aug 29, 2018 122.96 123.51 122.40 123.47 1,528,028 +0.72(+0.59%)
Aug 28, 2018 124.07 124.44 122.60 122.75 2,126,378 -1.10(-0.89%)
Aug 27, 2018 122.90 124.07 122.85 123.85 2,641,059 +1.11(+0.90%)
Aug 24, 2018 122.10 122.95 121.83 122.74 1,969,600 +1.03(+0.85%)
Aug 23, 2018 121.85 122.23 121.14 121.71 1,263,635 -0.16(-0.13%)
Aug 22, 2018 123.01 123.01 121.70 121.87 2,272,230 -1.14(-0.93%)
Aug 21, 2018 122.50 123.22 122.21 123.01 2,594,923 +0.46(+0.38%)
Aug 20, 2018 121.80 122.94 121.70 122.55 2,272,563 +0.75(+0.62%)
Aug 17, 2018 120.45 121.88 119.98 121.80 2,384,500 +0.69(+0.57%)
Aug 16, 2018 120.48 121.60 119.89 121.11 2,126,866 +1.06(+0.88%)
Aug 15, 2018 118.48 120.48 117.86 120.05 2,619,064 +1.07(+0.90%)
Aug 14, 2018 118.26 120.15 118.26 118.98 1,914,791 +0.82(+0.69%)
Aug 13, 2018 119.22 119.48 117.72 118.16 2,339,073 -1.11(-0.93%)
Aug 10, 2018 120.52 120.79 119.00 119.27 2,341,300 -1.60(-1.32%)
Aug 09, 2018 120.23 121.85 120.13 120.87 2,050,162 +0.29(+0.24%)
Aug 08, 2018 120.01 120.79 119.81 120.58 1,603,063 +0.57(+0.47%)
Aug 07, 2018 119.52 120.14 118.64 120.01 1,957,402 +0.47(+0.39%)
Aug 06, 2018 118.85 119.93 118.85 119.54 1,603,742 +0.39(+0.33%)
Aug 03, 2018 118.62 119.34 118.20 119.15 1,912,900 +0.55(+0.46%)
Aug 02, 2018 119.00 119.20 118.03 118.60 1,653,530 -0.76(-0.64%)
Aug 01, 2018 119.89 120.00 117.80 119.36 1,913,046 -0.53(-0.44%)
Jul 31, 2018 119.76 121.36 119.31 119.89 2,395,179 +1.18(+0.99%)
Jul 30, 2018 118.81 119.94 118.54 118.71 2,020,433 +0.05(+0.04%)
Jul 27, 2018 119.24 119.24 118.15 118.66 2,095,300 -0.21(-0.18%)
Jul 26, 2018 119.99 120.68 118.05 118.87 3,630,263 -1.33(-1.11%)
Jul 25, 2018 112.25 120.44 112.25 120.20 6,726,003 +7.76(+6.90%)
Jul 24, 2018 113.34 113.58 111.95 112.44 2,646,095 -0.27(-0.24%)
Jul 23, 2018 112.47 113.00 112.20 112.71 1,871,066 +0.64(+0.57%)
Jul 20, 2018 112.02 112.55 111.75 112.07 1,776,702 -0.77(-0.68%)
Jul 19, 2018 111.89 112.90 111.44 112.84 2,456,998 +0.68(+0.61%)
Jul 18, 2018 110.96 112.63 110.81 112.16 2,798,680 +1.09(+0.98%)
Jul 17, 2018 110.66 111.18 109.66 111.07 2,102,419 +0.42(+0.38%)
Jul 16, 2018 111.13 111.57 109.84 110.65 4,288,762 +1.68(+1.54%)
Jul 13, 2018 108.37 109.41 107.93 108.97 1,997,938 +0.44(+0.41%)
Jul 12, 2018 108.08 109.03 107.81 108.53 1,920,116 +1.20(+1.12%)
Jul 11, 2018 107.70 108.17 107.04 107.33 1,764,174 -1.18(-1.09%)
Jul 10, 2018 108.70 108.97 107.97 108.51 1,503,173 -0.08(-0.07%)
Jul 09, 2018 108.72 106.03 108.59 2,102,821 +2.56(+2.41%)
Jul 06, 2018 106.48 106.69 105.12 106.03 2,022,477 -0.26(-0.24%)
Jul 05, 2018 105.99 106.34 104.94 106.29 2,866,779 +0.53(+0.50%)
Jul 03, 2018 105.76 105.76 105.76 0 -0.12(-0.11%)
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.