Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 97.03 98.32 96.66 97.13 2,956,405 +0.96(+0.99%)
Jul 30, 2018 96.26 97.17 96.04 96.17 2,493,851 +0.04(+0.04%)
Jul 27, 2018 96.60 96.60 95.72 96.13 2,586,260 -0.17(-0.18%)
Jul 26, 2018 97.21 97.77 95.64 96.30 4,480,888 -1.08(-1.11%)
Jul 25, 2018 90.94 97.58 90.94 97.38 8,302,007 +6.29(+6.90%)
Jul 24, 2018 91.82 92.02 90.70 91.10 3,266,115 -0.22(-0.24%)
Jul 23, 2018 91.12 91.55 90.90 91.31 2,309,485 +0.52(+0.57%)
Jul 20, 2018 90.75 91.18 90.54 90.80 2,193,010 -0.62(-0.68%)
Jul 19, 2018 90.65 91.47 90.29 91.42 3,032,709 +0.55(+0.61%)
Jul 18, 2018 89.90 91.25 89.77 90.87 3,454,453 +0.88(+0.98%)
Jul 17, 2018 89.65 90.07 88.84 89.99 2,595,047 +0.34(+0.38%)
Jul 16, 2018 90.03 90.39 88.99 89.64 5,293,684 +1.36(+1.54%)
Jul 13, 2018 87.80 88.64 87.44 88.28 2,466,085 +0.36(+0.41%)
Jul 12, 2018 87.56 88.33 87.34 87.93 2,370,028 +0.97(+1.12%)
Jul 11, 2018 87.25 87.64 86.72 86.96 2,177,546 -0.96(-1.09%)
Jul 10, 2018 88.06 88.28 87.47 87.91 1,855,389 -0.06(-0.07%)
Jul 09, 2018 88.08 85.90 87.98 2,595,543 +2.07(+2.41%)
Jul 06, 2018 86.27 86.44 85.16 85.90 2,496,374 -0.21(-0.24%)
Jul 05, 2018 85.87 86.15 85.02 86.11 3,538,508 +0.43(+0.50%)
Jul 03, 2018 85.68 85.68 85.68 0 -0.10(-0.11%)
Jul 02, 2018 85.77 86.26 85.41 85.78 2,780,024 -0.28(-0.33%)
Jun 29, 2018 86.12 86.89 86.02 86.06 4,208,128 +0.28(+0.33%)
Jun 28, 2018 86.49 86.65 85.15 85.78 7,619,486 -2.03(-2.31%)
Jun 27, 2018 88.85 89.25 87.70 87.81 3,629,874 -0.96(-1.09%)
Jun 26, 2018 89.43 89.69 88.47 88.77 2,878,834 -0.51(-0.57%)
Jun 25, 2018 91.58 91.58 88.62 89.28 4,991,979 -2.84(-3.08%)
Jun 22, 2018 93.09 93.81 92.06 92.12 4,518,962 +0.23(+0.25%)
Jun 21, 2018 92.08 92.42 91.18 91.89 3,359,626 -0.19(-0.20%)
Jun 20, 2018 92.97 92.99 91.98 92.08 3,841,854 -0.95(-1.02%)
Jun 19, 2018 94.60 92.45 93.02 3,380,768 -1.58(-1.67%)
Jun 18, 2018 94.13 95.03 93.82 94.60 2,687,288 +0.00(+0.00%)
Jun 15, 2018 94.94 94.94 94.60 5,291,382 -0.34(-0.36%)
Jun 14, 2018 95.15 95.38 94.42 94.94 2,307,338 -0.11(-0.12%)
Jun 13, 2018 96.00 96.09 94.88 95.06 2,059,367 -0.82(-0.85%)
Jun 12, 2018 95.28 96.55 95.05 95.88 4,214,714 +1.21(+1.28%)
Jun 11, 2018 94.47 95.40 94.43 94.67 2,473,588 +0.20(+0.21%)
Jun 08, 2018 94.10 94.51 93.77 94.47 3,554,641 +0.33(+0.35%)
Jun 07, 2018 94.93 95.06 93.82 94.13 3,834,305 -0.67(-0.71%)
Jun 06, 2018 93.90 94.81 3,435,773 +0.17(+0.18%)
Jun 05, 2018 94.63 95.42 94.42 94.64 4,123,780 -0.13(-0.14%)
Jun 04, 2018 95.28 95.80 94.72 94.77 2,775,312 -0.23(-0.24%)
Jun 01, 2018 94.54 95.02 94.24 94.99 2,762,143 +0.92(+0.97%)
May 31, 2018 94.35 94.65 93.91 94.08 7,273,793 -0.46(-0.49%)
May 30, 2018 92.46 94.58 92.29 94.54 3,593,911 +2.32(+2.51%)
May 29, 2018 93.06 93.12 91.56 92.22 3,362,384 -1.34(-1.44%)
May 25, 2018 93.57 93.57 93.57 0 -0.11(-0.12%)
May 24, 2018 93.48 93.83 92.69 93.68 2,843,140 +0.28(+0.30%)
May 23, 2018 93.05 93.51 92.18 93.40 2,485,382 -0.06(-0.07%)
May 22, 2018 94.80 94.90 93.40 93.46 2,502,075 -1.39(-1.47%)
May 21, 2018 93.98 95.02 93.57 94.85 4,114,340 +1.38(+1.47%)
May 18, 2018 93.71 93.92 93.25 93.48 3,025,181 -0.24(-0.26%)
May 17, 2018 93.72 94.40 93.57 93.72 4,599,460 +0.22(+0.23%)
May 16, 2018 92.88 93.78 92.87 93.50 2,450,742 +0.57(+0.61%)
May 15, 2018 93.07 93.62 92.32 92.93 4,329,554 -0.59(-0.63%)
May 14, 2018 94.81 95.47 93.34 93.52 5,745,615 +0.72(+0.77%)
May 11, 2018 91.59 93.24 91.41 92.80 4,214,938 +1.17(+1.28%)
May 10, 2018 89.97 91.73 89.66 91.63 3,082,587 +2.08(+2.32%)
May 09, 2018 89.50 89.78 88.68 89.55 3,987,594 +0.10(+0.12%)
May 08, 2018 90.03 91.00 88.93 89.44 3,543,869 -0.68(-0.76%)
May 07, 2018 89.86 90.63 89.60 90.13 3,215,577 +0.65(+0.73%)
May 04, 2018 87.77 89.88 87.47 89.48 3,001,530 +1.21(+1.37%)
May 03, 2018 89.05 89.20 86.94 88.27 5,074,885 -1.08(-1.21%)
May 02, 2018 90.09 90.23 88.89 89.35 4,433,400 -1.05(-1.16%)
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.