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 (%)
Jan 31, 2018 102.43 102.80 100.63 101.48 7,257,103 -0.63(-0.62%)
Jan 30, 2018 103.92 104.21 102.11 102.11 5,174,089 -2.02(-1.94%)
Jan 29, 2018 105.82 106.46 104.11 104.13 3,454,557 -1.66(-1.57%)
Jan 26, 2018 104.59 105.79 104.45 105.79 2,564,998 +1.14(+1.09%)
Jan 25, 2018 105.18 105.19 103.39 104.65 3,972,081 -0.32(-0.30%)
Jan 24, 2018 105.62 105.98 103.74 104.97 3,570,328 -0.30(-0.29%)
Jan 23, 2018 105.91 105.91 104.35 105.27 3,704,405 -0.63(-0.59%)
Jan 22, 2018 105.63 106.00 104.53 105.90 3,888,956 -0.18(-0.17%)
Jan 19, 2018 106.70 106.83 105.15 106.08 4,882,410 -0.41(-0.38%)
Jan 18, 2018 107.33 108.03 106.44 106.48 4,229,117 -0.33(-0.31%)
Jan 17, 2018 106.44 107.05 105.53 106.82 4,398,854 +0.90(+0.85%)
Jan 16, 2018 107.14 107.38 105.02 105.92 5,132,916 -0.97(-0.90%)
Jan 12, 2018 106.88 106.88 106.88 0 +0.50(+0.47%)
Jan 11, 2018 103.91 106.63 103.64 106.38 5,334,518 +2.93(+2.83%)
Jan 10, 2018 102.44 103.64 102.42 103.45 3,673,220 +0.54(+0.53%)
Jan 09, 2018 103.01 103.62 102.71 102.91 3,710,009 -0.05(-0.05%)
Jan 08, 2018 102.11 103.24 101.82 102.96 4,068,611 +1.24(+1.22%)
Jan 05, 2018 101.88 102.55 100.25 101.72 4,640,827 +0.31(+0.31%)
Jan 04, 2018 101.24 102.78 101.00 101.41 6,866,316 +0.65(+0.65%)
Jan 03, 2018 98.96 100.98 98.76 100.76 7,095,312 +2.18(+2.22%)
Jan 02, 2018 95.68 98.61 95.34 98.58 6,790,924 +3.60(+3.79%)
Dec 29, 2017 94.97 94.97 94.97 0 +0.08(+0.08%)
Dec 28, 2017 95.24 95.30 94.46 94.89 1,715,191 -0.02(-0.03%)
Dec 27, 2017 94.22 94.96 94.10 94.92 1,891,506 +0.65(+0.69%)
Dec 26, 2017 94.81 94.92 94.13 94.26 1,633,947 -0.30(-0.32%)
Dec 22, 2017 94.85 94.85 94.22 94.57 2,425,610 +0.05(+0.05%)
Dec 21, 2017 94.73 94.73 93.66 94.52 4,227,402 +0.20(+0.21%)
Dec 20, 2017 96.19 96.23 94.23 94.32 4,290,282 -0.53(-0.56%)
Dec 19, 2017 94.98 95.24 94.49 94.85 2,624,767 +0.15(+0.16%)
Dec 18, 2017 94.68 95.59 94.54 94.70 3,237,997 +0.65(+0.69%)
Dec 15, 2017 93.62 94.53 93.50 94.06 6,269,289 +0.92(+0.99%)
Dec 14, 2017 94.33 94.33 92.73 93.13 3,522,513 -1.24(-1.32%)
Dec 13, 2017 94.44 95.12 94.09 94.38 3,200,457 +0.19(+0.20%)
Dec 12, 2017 94.18 94.76 93.75 94.18 3,187,826 +0.09(+0.09%)
Dec 11, 2017 94.12 95.18 93.71 94.10 3,447,338 -1.20(-1.26%)
Dec 08, 2017 95.30 95.75 93.97 95.30 3,801,862 -0.14(-0.14%)
Dec 07, 2017 94.34 95.67 93.94 95.44 4,114,972 +1.15(+1.22%)
Dec 06, 2017 94.41 95.61 94.03 94.29 4,188,702 -1.66(-1.73%)
Dec 05, 2017 98.70 98.81 95.87 95.95 4,629,798 -2.67(-2.71%)
Dec 04, 2017 97.32 99.76 97.32 98.62 5,689,487 +2.72(+2.83%)
Dec 01, 2017 97.16 97.16 95.51 95.90 3,941,756 -0.91(-0.94%)
Nov 30, 2017 94.89 97.24 94.87 96.81 6,914,756 +1.92(+2.02%)
Nov 29, 2017 94.33 95.05 92.05 94.89 5,171,386 +3.07(+3.34%)
Nov 28, 2017 91.75 92.01 91.18 91.82 2,541,197 +0.52(+0.57%)
Nov 27, 2017 90.41 91.39 90.37 91.30 3,839,615 +1.12(+1.24%)
Nov 24, 2017 90.87 91.02 90.04 90.18 1,118,718 -0.50(-0.55%)
Nov 22, 2017 90.81 91.02 90.54 90.68 2,316,176 -0.12(-0.13%)
Nov 21, 2017 90.11 90.98 89.91 90.80 2,763,355 +0.57(+0.64%)
Nov 20, 2017 90.21 90.48 89.93 90.23 3,526,738 +0.21(+0.23%)
Nov 17, 2017 90.33 90.47 89.72 90.02 2,704,028 -0.61(-0.67%)
Nov 16, 2017 90.62 91.04 90.05 90.63 3,159,332 +0.65(+0.72%)
Nov 15, 2017 90.67 91.10 89.80 89.98 2,700,419 -0.94(-1.03%)
Nov 14, 2017 91.11 91.27 90.61 90.92 4,062,111 -0.59(-0.64%)
Nov 13, 2017 90.92 91.55 90.49 91.51 4,140,941 +1.26(+1.40%)
Nov 10, 2017 88.93 90.29 88.72 90.25 3,563,088 +1.20(+1.35%)
Nov 09, 2017 89.27 89.41 88.39 89.05 3,429,739 -0.46(-0.51%)
Nov 08, 2017 89.93 89.96 89.13 89.51 2,997,749 -0.65(-0.72%)
Nov 07, 2017 90.06 90.88 89.91 90.16 3,450,324 +0.02(+0.03%)
Nov 06, 2017 91.45 91.78 89.88 90.13 4,235,412 -1.22(-1.33%)
Nov 03, 2017 92.47 92.47 91.12 91.35 3,738,127 -1.12(-1.21%)
Nov 02, 2017 93.06 93.17 91.02 92.47 4,451,825 -0.47(-0.50%)
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.