Skip to main content

United Parcel Service (NY: UPS )

132.87 +2.22 (+1.70%)
Streaming Delayed Price Updated: 9:58 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 93.32 93.50 92.71 92.94 2,639,733 -0.06(-0.06%)
Oct 31, 2017 93.76 93.99 92.93 92.99 3,158,429 -0.44(-0.47%)
Oct 30, 2017 95.36 95.36 93.24 93.43 4,350,263 -2.10(-2.20%)
Oct 27, 2017 94.40 96.33 94.40 95.54 4,598,365 +1.12(+1.19%)
Oct 26, 2017 93.59 95.57 92.57 94.42 5,187,582 +0.62(+0.66%)
Oct 25, 2017 94.61 94.74 93.71 93.80 4,292,986 -0.91(-0.96%)
Oct 24, 2017 95.09 95.28 94.64 94.71 2,332,657 +0.02(+0.02%)
Oct 23, 2017 95.14 95.27 94.65 94.69 2,593,720 -0.06(-0.07%)
Oct 20, 2017 94.62 95.29 94.56 94.76 3,068,180 +0.27(+0.28%)
Oct 19, 2017 93.11 94.57 93.11 94.49 2,678,983 +1.00(+1.07%)
Oct 18, 2017 92.90 93.97 92.90 93.48 2,640,638 +0.37(+0.40%)
Oct 17, 2017 93.36 93.54 92.89 93.11 1,876,137 -0.52(-0.56%)
Oct 16, 2017 93.85 93.91 92.94 93.63 1,576,426 -0.02(-0.02%)
Oct 13, 2017 94.98 95.03 93.55 93.65 2,104,984 -0.96(-1.01%)
Oct 12, 2017 94.00 94.96 93.88 94.61 2,894,575 +0.51(+0.55%)
Oct 11, 2017 93.46 94.09 93.32 94.09 2,287,678 +0.63(+0.68%)
Oct 10, 2017 93.07 93.84 92.79 93.46 2,608,893 +0.77(+0.83%)
Oct 09, 2017 93.47 93.85 92.51 92.69 2,324,562 -0.44(-0.47%)
Oct 06, 2017 93.35 93.94 92.89 93.13 3,574,641 -0.40(-0.42%)
Oct 05, 2017 92.40 93.52 92.19 93.52 5,662,442 -0.63(-0.67%)
Oct 04, 2017 94.56 94.64 93.90 94.15 2,919,185 -0.56(-0.59%)
Oct 03, 2017 95.21 95.39 94.56 94.72 2,347,028 -0.85(-0.89%)
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.