Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 85.39 85.39 85.39 0 +1.62(+1.93%)
Mar 28, 2018 83.48 84.59 82.97 83.77 4,672,018 +0.42(+0.50%)
Mar 27, 2018 84.66 85.39 82.97 83.36 4,717,549 -1.25(-1.48%)
Mar 26, 2018 84.08 84.79 83.14 84.61 4,701,786 +1.66(+2.01%)
Mar 23, 2018 85.58 85.80 82.77 82.94 5,244,411 -2.28(-2.67%)
Mar 22, 2018 87.08 87.40 85.06 85.22 5,086,098 -2.61(-2.97%)
Mar 21, 2018 88.27 89.40 87.82 87.83 3,437,479 -0.31(-0.35%)
Mar 20, 2018 88.64 89.20 87.72 88.14 3,079,948 -0.35(-0.40%)
Mar 19, 2018 89.99 90.47 87.66 88.49 4,106,796 -2.00(-2.21%)
Mar 16, 2018 89.40 90.73 89.40 90.49 6,960,798 +0.97(+1.08%)
Mar 15, 2018 88.96 89.75 88.86 89.52 3,331,766 +0.78(+0.88%)
Mar 14, 2018 89.77 89.89 88.54 88.73 2,832,374 -0.47(-0.52%)
Mar 13, 2018 89.50 90.20 89.03 89.20 4,311,744 +0.34(+0.39%)
Mar 12, 2018 89.93 90.36 88.84 88.86 3,830,038 -1.20(-1.33%)
Mar 09, 2018 89.36 90.09 88.86 90.06 3,924,446 +1.29(+1.45%)
Mar 08, 2018 89.27 90.19 87.30 88.77 7,412,529 -0.33(-0.38%)
Mar 07, 2018 89.38 89.10 8,699,254 -0.48(-0.54%)
Mar 06, 2018 87.70 89.78 86.74 89.58 10,525,790 +3.26(+3.77%)
Mar 05, 2018 85.94 86.62 85.37 86.33 6,125,219 +0.36(+0.42%)
Mar 02, 2018 86.29 86.73 85.15 85.97 5,724,587 -0.86(-1.00%)
Mar 01, 2018 85.63 89.17 84.81 86.83 10,665,638 +1.65(+1.93%)
Feb 28, 2018 86.81 86.97 85.16 85.19 4,570,451 -1.04(-1.21%)
Feb 27, 2018 88.31 88.57 86.22 86.23 4,415,596 -1.94(-2.20%)
Feb 26, 2018 87.05 88.47 86.49 88.17 5,015,312 +2.01(+2.33%)
Feb 23, 2018 85.18 86.17 85.13 86.16 5,413,828 +0.43(+0.50%)
Feb 22, 2018 85.38 85.73 4,113,362 +0.31(+0.36%)
Feb 21, 2018 85.46 87.34 85.27 85.42 6,758,341 -0.01(-0.01%)
Feb 20, 2018 86.69 87.01 85.12 85.43 6,407,385 -1.38(-1.59%)
Feb 16, 2018 86.81 86.81 86.81 0 -0.82(-0.93%)
Feb 15, 2018 86.69 87.64 85.46 87.63 6,841,093 +1.38(+1.60%)
Feb 14, 2018 86.31 86.65 85.02 86.24 8,038,711 -0.78(-0.89%)
Feb 13, 2018 85.75 87.81 85.35 87.02 9,341,631 +1.01(+1.18%)
Feb 12, 2018 86.57 86.63 85.28 86.01 8,244,519 -0.06(-0.08%)
Feb 09, 2018 87.46 87.46 83.98 86.07 14,053,479 -2.34(-2.64%)
Feb 08, 2018 90.42 91.02 88.37 88.41 8,631,823 -2.13(-2.35%)
Feb 07, 2018 90.93 91.63 90.30 90.54 8,906,196 -0.65(-0.71%)
Feb 06, 2018 91.11 93.75 88.73 91.19 14,521,785 -1.61(-1.73%)
Feb 05, 2018 93.76 94.08 92.33 92.80 9,954,572 -1.43(-1.52%)
Feb 02, 2018 96.26 96.39 93.46 94.23 11,415,754 -2.46(-2.54%)
Feb 01, 2018 96.45 97.89 95.52 96.69 17,805,556 -6.32(-6.13%)
Jan 31, 2018 103.96 104.34 102.14 103.00 7,150,045 -0.64(-0.62%)
Jan 30, 2018 105.47 105.77 103.64 103.64 5,097,760 -2.05(-1.94%)
Jan 29, 2018 107.41 108.05 105.67 105.69 3,403,594 -1.68(-1.57%)
Jan 26, 2018 106.15 107.37 106.01 107.37 2,527,159 +1.16(+1.09%)
Jan 25, 2018 106.76 106.77 104.94 106.22 3,913,484 -0.32(-0.30%)
Jan 24, 2018 107.20 107.56 105.29 106.54 3,517,658 -0.31(-0.29%)
Jan 23, 2018 107.50 107.50 105.91 106.85 3,649,757 -0.64(-0.59%)
Jan 22, 2018 107.21 107.59 106.09 107.49 3,831,586 -0.18(-0.17%)
Jan 19, 2018 108.30 108.42 106.73 107.67 4,810,384 -0.41(-0.38%)
Jan 18, 2018 108.94 109.65 108.03 108.08 4,166,728 -0.34(-0.31%)
Jan 17, 2018 108.03 108.65 107.11 108.42 4,333,962 +0.91(+0.85%)
Jan 16, 2018 108.74 108.98 106.60 107.50 5,057,194 -0.98(-0.90%)
Jan 12, 2018 108.48 108.48 108.48 0 +0.51(+0.47%)
Jan 11, 2018 105.46 108.22 105.19 107.97 5,255,822 +2.97(+2.83%)
Jan 10, 2018 103.98 105.19 103.95 105.00 3,619,032 +0.55(+0.53%)
Jan 09, 2018 104.55 105.17 104.25 104.45 3,655,278 -0.05(-0.05%)
Jan 08, 2018 103.64 104.78 103.34 104.50 4,008,590 +1.25(+1.21%)
Jan 05, 2018 103.41 104.09 101.75 103.25 4,572,365 +0.32(+0.31%)
Jan 04, 2018 102.75 104.32 102.51 102.93 6,765,023 +0.66(+0.65%)
Jan 03, 2018 100.44 102.50 100.24 102.27 6,990,640 +2.22(+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.