Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 84.13 84.13 84.13 0 +1.59(+1.93%)
Mar 28, 2018 82.25 83.34 81.75 82.54 4,741,973 +0.41(+0.50%)
Mar 27, 2018 83.41 84.13 81.74 82.13 4,788,186 -1.23(-1.48%)
Mar 26, 2018 82.84 83.54 81.91 83.36 4,772,186 +1.64(+2.01%)
Mar 23, 2018 84.31 84.54 81.55 81.72 5,322,936 -2.24(-2.67%)
Mar 22, 2018 85.79 86.11 83.81 83.96 5,162,253 -2.57(-2.97%)
Mar 21, 2018 86.97 88.08 86.53 86.53 3,488,949 -0.31(-0.35%)
Mar 20, 2018 87.33 87.88 86.43 86.84 3,126,064 -0.35(-0.40%)
Mar 19, 2018 88.66 89.14 86.36 87.18 4,168,288 -1.97(-2.21%)
Mar 16, 2018 88.08 89.39 88.08 89.15 7,065,023 +0.96(+1.08%)
Mar 15, 2018 87.65 88.43 87.55 88.20 3,381,653 +0.77(+0.88%)
Mar 14, 2018 88.45 88.56 87.23 87.43 2,874,784 -0.46(-0.52%)
Mar 13, 2018 88.18 88.87 87.72 87.88 4,376,304 +0.34(+0.39%)
Mar 12, 2018 88.60 89.03 87.53 87.55 3,887,386 -1.18(-1.33%)
Mar 09, 2018 88.04 88.76 87.55 88.73 3,983,207 +1.27(+1.45%)
Mar 08, 2018 87.95 88.86 86.01 87.46 7,523,519 -0.33(-0.38%)
Mar 07, 2018 88.06 87.79 8,829,510 -0.47(-0.54%)
Mar 06, 2018 86.41 88.45 85.46 88.26 10,683,395 +3.21(+3.77%)
Mar 05, 2018 84.68 85.34 84.11 85.05 6,216,933 +0.35(+0.42%)
Mar 02, 2018 85.01 85.45 83.90 84.70 5,810,303 -0.85(-1.00%)
Mar 01, 2018 84.37 87.85 83.56 85.55 10,825,337 +1.62(+1.93%)
Feb 28, 2018 85.53 85.69 83.91 83.93 4,638,885 -1.03(-1.21%)
Feb 27, 2018 87.01 87.27 84.95 84.96 4,481,712 -1.91(-2.20%)
Feb 26, 2018 85.77 87.17 85.22 86.87 5,090,407 +1.98(+2.33%)
Feb 23, 2018 83.92 84.90 83.87 84.89 5,494,890 +0.43(+0.50%)
Feb 22, 2018 84.12 84.47 4,174,953 +0.31(+0.36%)
Feb 21, 2018 84.19 86.05 84.01 84.16 6,859,535 -0.01(-0.01%)
Feb 20, 2018 85.41 85.73 83.86 84.17 6,503,324 -1.36(-1.59%)
Feb 16, 2018 85.53 85.53 85.53 0 -0.80(-0.93%)
Feb 15, 2018 85.41 86.35 84.20 86.33 6,943,525 +1.36(+1.60%)
Feb 14, 2018 85.04 85.37 83.77 84.97 8,159,075 -0.77(-0.89%)
Feb 13, 2018 84.48 86.52 84.09 85.73 9,481,504 +1.00(+1.18%)
Feb 12, 2018 85.29 85.35 84.02 84.74 8,367,965 -0.06(-0.08%)
Feb 09, 2018 86.17 86.17 82.75 84.80 14,263,903 -2.30(-2.64%)
Feb 08, 2018 89.08 89.67 87.07 87.11 8,761,068 -2.10(-2.35%)
Feb 07, 2018 89.58 90.28 88.97 89.20 9,039,549 -0.64(-0.71%)
Feb 06, 2018 89.77 92.37 87.42 89.84 14,739,221 -1.59(-1.73%)
Feb 05, 2018 92.37 92.69 90.96 91.43 10,103,623 -1.41(-1.52%)
Feb 02, 2018 94.84 94.97 92.08 92.84 11,586,683 -2.42(-2.54%)
Feb 01, 2018 95.03 96.45 94.11 95.26 18,072,160 -6.22(-6.13%)
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%)
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.