Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 88.20 89.66 87.04 89.49 6,054,723 +1.16(+1.32%)
Apr 29, 2019 87.63 88.44 86.80 88.33 5,401,538 +0.75(+0.86%)
Apr 26, 2019 88.39 88.48 86.95 87.58 6,434,925 -0.99(-1.12%)
Apr 25, 2019 92.33 92.58 87.79 88.58 12,006,547 -7.84(-8.13%)
Apr 24, 2019 95.71 96.88 95.59 96.41 4,237,231 +0.70(+0.73%)
Apr 23, 2019 95.49 96.09 95.06 95.71 3,384,198 -0.02(-0.02%)
Apr 22, 2019 95.70 95.93 95.09 95.73 3,068,678 -0.45(-0.46%)
Apr 18, 2019 96.50 96.65 96.11 96.18 2,207,128 -0.29(-0.30%)
Apr 17, 2019 96.40 96.65 95.89 96.46 2,502,382 +0.46(+0.48%)
Apr 16, 2019 95.79 96.18 95.54 96.00 2,459,832 +0.25(+0.26%)
Apr 15, 2019 96.66 96.82 95.39 95.75 2,098,768 -0.69(-0.72%)
Apr 12, 2019 96.00 96.79 95.59 96.44 3,387,008 +0.82(+0.85%)
Apr 11, 2019 95.38 95.82 95.11 95.62 2,830,425 +0.35(+0.36%)
Apr 10, 2019 95.35 95.43 94.63 95.27 2,098,002 +0.14(+0.15%)
Apr 09, 2019 95.27 95.43 94.71 95.13 2,646,810 -0.89(-0.93%)
Apr 08, 2019 95.82 96.10 95.48 96.02 2,201,140 -0.30(-0.31%)
Apr 05, 2019 96.18 96.82 96.08 96.33 2,952,253 +0.30(+0.32%)
Apr 04, 2019 96.30 96.53 95.62 96.02 3,429,417 -0.32(-0.33%)
Apr 03, 2019 96.47 96.92 95.95 96.34 3,034,410 +0.56(+0.59%)
Apr 02, 2019 96.37 96.51 95.30 95.78 2,915,415 -0.63(-0.66%)
Apr 01, 2019 95.37 96.71 95.12 96.41 4,417,278 +2.27(+2.41%)
Mar 29, 2019 93.52 94.39 93.46 94.15 4,069,348 +1.21(+1.31%)
Mar 28, 2019 92.10 93.03 91.85 92.93 1,923,963 +1.11(+1.21%)
Mar 27, 2019 91.42 91.95 91.13 91.82 2,268,529 +0.48(+0.53%)
Mar 26, 2019 90.73 91.66 90.39 91.34 2,616,446 +1.27(+1.41%)
Mar 25, 2019 90.21 90.54 89.60 90.07 2,478,439 -0.38(-0.42%)
Mar 22, 2019 92.06 92.33 90.40 90.45 3,237,580 -2.06(-2.23%)
Mar 21, 2019 90.38 92.65 90.09 92.51 2,160,149 +1.58(+1.74%)
Mar 20, 2019 91.27 91.84 89.73 90.93 4,983,792 -2.05(-2.20%)
Mar 19, 2019 93.35 93.54 92.77 92.97 3,489,886 -0.29(-0.31%)
Mar 18, 2019 92.30 93.41 92.26 93.26 2,842,164 +0.99(+1.07%)
Mar 15, 2019 93.40 93.73 92.19 92.28 5,785,344 -1.15(-1.23%)
Mar 14, 2019 93.66 93.67 92.75 93.42 3,014,179 +0.02(+0.02%)
Mar 13, 2019 92.44 94.14 92.33 93.40 3,944,942 +1.56(+1.70%)
Mar 12, 2019 91.90 92.54 91.52 91.85 3,026,070 +0.15(+0.17%)
Mar 11, 2019 90.04 91.77 89.98 91.69 3,516,585 +1.81(+2.02%)
Mar 08, 2019 89.47 89.92 88.42 89.88 3,143,816 -0.15(-0.17%)
Mar 07, 2019 91.54 91.86 89.49 90.03 4,723,482 -1.68(-1.83%)
Mar 06, 2019 92.54 92.69 91.27 91.71 3,180,206 -0.94(-1.02%)
Mar 05, 2019 92.59 93.40 91.85 92.65 3,739,710 -0.43(-0.46%)
Mar 04, 2019 94.97 95.12 92.52 93.08 3,241,378 -1.39(-1.47%)
Mar 01, 2019 93.47 94.68 92.97 94.47 4,633,711 +1.63(+1.75%)
Feb 28, 2019 93.30 93.60 92.67 92.85 3,374,991 -0.78(-0.84%)
Feb 27, 2019 93.46 93.69 93.03 93.63 3,110,634 +0.08(+0.08%)
Feb 26, 2019 93.29 94.28 93.24 93.56 3,474,783 +0.15(+0.16%)
Feb 25, 2019 92.60 93.72 92.38 93.40 3,694,380 +1.23(+1.33%)
Feb 22, 2019 93.45 93.45 90.08 92.17 4,890,845 -1.17(-1.25%)
Feb 21, 2019 92.52 93.78 92.47 93.34 2,701,874 +0.58(+0.62%)
Feb 20, 2019 92.65 92.84 92.21 92.77 4,006,976 +0.25(+0.27%)
Feb 19, 2019 92.63 93.34 92.02 92.52 3,183,265 -0.08(-0.09%)
Feb 15, 2019 92.65 93.50 91.55 92.60 5,116,536 -0.78(-0.83%)
Feb 14, 2019 93.05 93.69 92.38 93.38 2,824,911 -0.18(-0.19%)
Feb 13, 2019 92.71 93.59 92.27 93.55 3,270,428 +1.13(+1.22%)
Feb 12, 2019 91.51 92.53 91.51 92.42 3,450,165 +1.44(+1.59%)
Feb 11, 2019 90.38 91.06 90.11 90.98 3,309,627 +0.69(+0.77%)
Feb 08, 2019 89.69 90.30 89.15 90.29 3,533,228 +0.13(+0.15%)
Feb 07, 2019 90.50 90.99 89.69 90.15 4,064,200 -0.73(-0.81%)
Feb 06, 2019 89.74 90.90 89.51 90.89 5,376,535 +0.97(+1.08%)
Feb 05, 2019 89.21 89.96 88.57 89.92 4,418,493 +0.90(+1.01%)
Feb 04, 2019 88.53 89.03 88.05 89.02 3,803,790 +0.41(+0.46%)
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.