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 (%)
Apr 30, 2019 86.92 88.36 85.78 88.19 6,143,974 +1.15(+1.32%)
Apr 29, 2019 86.36 87.16 85.54 87.05 5,481,160 +0.74(+0.86%)
Apr 26, 2019 87.11 87.20 85.69 86.31 6,529,780 -0.98(-1.12%)
Apr 25, 2019 90.99 91.23 86.52 87.29 12,183,532 -7.72(-8.13%)
Apr 24, 2019 94.32 95.47 94.20 95.01 4,299,691 +0.69(+0.73%)
Apr 23, 2019 94.11 94.70 93.67 94.32 3,434,083 -0.02(-0.02%)
Apr 22, 2019 94.31 94.54 93.71 94.34 3,113,913 -0.44(-0.46%)
Apr 18, 2019 95.09 95.25 94.71 94.78 2,239,662 -0.28(-0.30%)
Apr 17, 2019 95.00 95.25 94.50 95.06 2,539,269 +0.46(+0.48%)
Apr 16, 2019 94.40 94.78 94.15 94.60 2,496,092 +0.25(+0.26%)
Apr 15, 2019 95.25 95.41 94.01 94.36 2,129,705 -0.68(-0.72%)
Apr 12, 2019 94.60 95.39 94.20 95.04 3,436,935 +0.81(+0.85%)
Apr 11, 2019 93.99 94.43 93.72 94.23 2,872,148 +0.34(+0.36%)
Apr 10, 2019 93.97 94.05 93.25 93.89 2,128,928 +0.14(+0.15%)
Apr 09, 2019 93.88 94.05 93.33 93.75 2,685,826 -0.88(-0.93%)
Apr 08, 2019 94.43 94.70 94.09 94.63 2,233,586 -0.30(-0.31%)
Apr 05, 2019 94.79 95.41 94.69 94.93 2,995,771 +0.30(+0.32%)
Apr 04, 2019 94.90 95.13 94.23 94.63 3,479,969 -0.32(-0.33%)
Apr 03, 2019 95.07 95.51 94.56 94.95 3,079,140 +0.56(+0.59%)
Apr 02, 2019 94.97 95.11 93.92 94.39 2,958,390 -0.62(-0.66%)
Apr 01, 2019 93.98 95.30 93.74 95.01 4,482,392 +2.23(+2.41%)
Mar 29, 2019 92.16 93.02 92.11 92.78 4,129,333 +1.20(+1.31%)
Mar 28, 2019 90.76 91.67 90.52 91.58 1,952,324 +1.10(+1.21%)
Mar 27, 2019 90.09 90.62 89.81 90.49 2,301,969 +0.47(+0.53%)
Mar 26, 2019 89.42 90.33 89.08 90.01 2,655,014 +1.25(+1.41%)
Mar 25, 2019 88.90 89.22 88.29 88.76 2,514,973 -0.37(-0.42%)
Mar 22, 2019 90.73 90.99 89.09 89.13 3,285,304 -2.03(-2.23%)
Mar 21, 2019 89.07 91.31 88.78 91.17 2,191,991 +1.56(+1.74%)
Mar 20, 2019 89.95 90.50 88.43 89.61 5,057,256 -2.02(-2.20%)
Mar 19, 2019 92.00 92.18 91.42 91.62 3,541,330 -0.28(-0.31%)
Mar 18, 2019 90.96 92.06 90.92 91.91 2,884,059 +0.97(+1.07%)
Mar 15, 2019 92.04 92.37 90.85 90.93 5,870,624 -1.13(-1.23%)
Mar 14, 2019 92.30 92.31 91.40 92.06 3,058,610 +0.02(+0.02%)
Mar 13, 2019 91.10 92.77 90.98 92.05 4,003,093 +1.54(+1.70%)
Mar 12, 2019 90.57 91.20 90.19 90.51 3,070,677 +0.15(+0.17%)
Mar 11, 2019 88.73 90.44 88.67 90.36 3,568,422 +1.79(+2.02%)
Mar 08, 2019 88.17 88.62 87.13 88.58 3,190,158 -0.15(-0.17%)
Mar 07, 2019 90.21 90.53 88.19 88.73 4,793,109 -1.65(-1.83%)
Mar 06, 2019 91.19 91.34 89.95 90.38 3,227,084 -0.93(-1.02%)
Mar 05, 2019 91.24 92.04 90.51 91.31 3,794,836 -0.42(-0.46%)
Mar 04, 2019 93.59 93.74 91.18 91.73 3,289,158 -1.37(-1.47%)
Mar 01, 2019 92.11 93.30 91.62 93.10 4,702,015 +1.60(+1.75%)
Feb 28, 2019 91.95 92.24 91.33 91.50 3,424,741 -0.77(-0.84%)
Feb 27, 2019 92.11 92.33 91.68 92.27 3,156,487 +0.07(+0.08%)
Feb 26, 2019 91.93 92.91 91.89 92.20 3,526,004 +0.15(+0.16%)
Feb 25, 2019 91.25 92.35 91.04 92.05 3,748,838 +1.21(+1.33%)
Feb 22, 2019 92.09 92.09 88.77 90.84 4,962,939 -1.15(-1.25%)
Feb 21, 2019 91.17 92.42 91.12 91.99 2,741,701 +0.57(+0.62%)
Feb 20, 2019 91.30 91.49 90.87 91.42 4,066,041 +0.25(+0.27%)
Feb 19, 2019 91.28 91.98 90.68 91.17 3,230,188 -0.08(-0.09%)
Feb 15, 2019 91.30 92.14 90.22 91.25 5,191,956 -0.77(-0.83%)
Feb 14, 2019 91.70 92.33 91.04 92.02 2,866,552 -0.17(-0.19%)
Feb 13, 2019 91.36 92.23 90.93 92.19 3,318,636 +1.11(+1.22%)
Feb 12, 2019 90.18 91.19 90.18 91.08 3,501,023 +1.42(+1.59%)
Feb 11, 2019 89.07 89.73 88.80 89.66 3,358,413 +0.68(+0.77%)
Feb 08, 2019 88.39 88.99 87.86 88.97 3,585,310 +0.13(+0.15%)
Feb 07, 2019 89.18 89.67 88.39 88.84 4,124,109 -0.72(-0.81%)
Feb 06, 2019 88.44 89.58 88.21 89.57 5,455,788 +0.95(+1.08%)
Feb 05, 2019 87.91 88.65 87.28 88.61 4,483,624 +0.89(+1.01%)
Feb 04, 2019 87.25 87.73 86.77 87.72 3,859,860 +0.40(+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.