Skip to main content

United Parcel Service (NY: UPS )

147.46 +0.13 (+0.09%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 80.30 80.83 78.83 79.06 4,927,727 -2.41(-2.96%)
May 30, 2019 81.17 81.79 80.84 81.46 2,960,549 +0.83(+1.03%)
May 29, 2019 79.94 80.93 79.16 80.63 3,982,558 +0.60(+0.74%)
May 28, 2019 81.57 81.63 80.03 80.03 3,946,331 -1.51(-1.86%)
May 24, 2019 82.03 82.37 81.11 81.55 2,822,762 -0.27(-0.33%)
May 23, 2019 82.46 82.53 80.95 81.82 3,657,800 -1.13(-1.36%)
May 22, 2019 83.99 84.08 82.90 82.95 3,033,297 -1.62(-1.92%)
May 21, 2019 84.53 84.87 83.84 84.58 2,071,108 +0.76(+0.90%)
May 20, 2019 83.89 84.09 83.28 83.82 2,454,740 -0.75(-0.89%)
May 17, 2019 84.69 85.63 84.23 84.57 3,040,675 -0.81(-0.95%)
May 16, 2019 85.62 86.72 85.10 85.38 3,960,771 -0.19(-0.23%)
May 15, 2019 83.78 85.97 83.32 85.57 4,530,858 +1.50(+1.78%)
May 14, 2019 83.98 85.06 83.90 84.07 3,428,299 +0.35(+0.41%)
May 13, 2019 83.11 83.84 82.48 83.73 4,469,121 -1.08(-1.27%)
May 10, 2019 84.45 85.12 82.95 84.80 3,644,439 -0.10(-0.12%)
May 09, 2019 85.18 85.18 84.08 84.91 4,745,058 -0.93(-1.08%)
May 08, 2019 86.16 86.92 85.75 85.83 2,963,939 -0.20(-0.24%)
May 07, 2019 87.54 87.71 85.20 86.03 5,009,369 -2.13(-2.42%)
May 06, 2019 88.11 89.24 87.65 88.17 3,209,445 -1.71(-1.90%)
May 03, 2019 89.45 90.13 88.76 89.88 3,687,395 +0.96(+1.08%)
May 02, 2019 88.17 89.36 87.73 88.92 3,073,035 +0.75(+0.85%)
May 01, 2019 89.38 89.75 87.86 88.17 3,103,300 -1.35(-1.51%)
Apr 30, 2019 88.22 89.68 87.06 89.52 6,053,336 +1.16(+1.32%)
Apr 29, 2019 87.65 88.46 86.82 88.35 5,400,300 +0.75(+0.86%)
Apr 26, 2019 88.41 88.50 86.97 87.60 6,433,451 -0.99(-1.12%)
Apr 25, 2019 92.36 92.60 87.81 88.60 12,003,796 -7.84(-8.13%)
Apr 24, 2019 95.73 96.90 95.61 96.43 4,236,261 +0.70(+0.73%)
Apr 23, 2019 95.52 96.11 95.08 95.73 3,383,423 -0.02(-0.02%)
Apr 22, 2019 95.72 95.95 95.11 95.75 3,067,975 -0.45(-0.46%)
Apr 18, 2019 96.52 96.67 96.13 96.20 2,206,622 -0.29(-0.30%)
Apr 17, 2019 96.43 96.67 95.91 96.48 2,501,808 +0.46(+0.48%)
Apr 16, 2019 95.81 96.20 95.56 96.02 2,459,268 +0.25(+0.26%)
Apr 15, 2019 96.68 96.84 95.41 95.77 2,098,287 -0.69(-0.72%)
Apr 12, 2019 96.02 96.82 95.61 96.46 3,386,233 +0.82(+0.85%)
Apr 11, 2019 95.40 95.84 95.13 95.64 2,829,777 +0.35(+0.36%)
Apr 10, 2019 95.37 95.46 94.65 95.30 2,097,522 +0.14(+0.15%)
Apr 09, 2019 95.29 95.46 94.73 95.15 2,646,204 -0.89(-0.93%)
Apr 08, 2019 95.84 96.12 95.50 96.05 2,200,636 -0.30(-0.31%)
Apr 05, 2019 96.21 96.84 96.11 96.35 2,951,577 +0.30(+0.32%)
Apr 04, 2019 96.32 96.55 95.64 96.05 3,428,631 -0.32(-0.33%)
Apr 03, 2019 96.49 96.94 95.97 96.37 3,033,715 +0.56(+0.59%)
Apr 02, 2019 96.39 96.54 95.32 95.80 2,914,747 -0.63(-0.66%)
Apr 01, 2019 95.39 96.73 95.14 96.43 4,416,266 +2.27(+2.41%)
Mar 29, 2019 93.54 94.41 93.48 94.17 4,068,415 +1.21(+1.31%)
Mar 28, 2019 92.12 93.05 91.88 92.95 1,923,523 +1.11(+1.21%)
Mar 27, 2019 91.44 91.98 91.15 91.84 2,268,009 +0.48(+0.53%)
Mar 26, 2019 90.75 91.68 90.41 91.36 2,615,846 +1.27(+1.41%)
Mar 25, 2019 90.23 90.56 89.62 90.09 2,477,871 -0.38(-0.42%)
Mar 22, 2019 92.09 92.35 90.43 90.47 3,236,838 -2.06(-2.23%)
Mar 21, 2019 90.40 92.68 90.11 92.53 2,159,654 +1.58(+1.74%)
Mar 20, 2019 91.29 91.86 89.75 90.95 4,982,650 -2.05(-2.20%)
Mar 19, 2019 93.38 93.56 92.79 93.00 3,489,087 -0.29(-0.31%)
Mar 18, 2019 92.32 93.43 92.28 93.28 2,841,513 +0.99(+1.07%)
Mar 15, 2019 93.42 93.75 92.21 92.30 5,784,018 -1.15(-1.23%)
Mar 14, 2019 93.68 93.70 92.77 93.44 3,013,488 +0.02(+0.02%)
Mar 13, 2019 92.47 94.16 92.35 93.43 3,944,038 +1.56(+1.70%)
Mar 12, 2019 91.93 92.57 91.54 91.87 3,025,377 +0.15(+0.17%)
Mar 11, 2019 90.06 91.79 90.00 91.72 3,515,780 +1.81(+2.02%)
Mar 08, 2019 89.49 89.95 88.44 89.90 3,143,096 -0.15(-0.17%)
Mar 07, 2019 91.56 91.88 89.52 90.05 4,722,400 -1.68(-1.83%)
Mar 06, 2019 92.56 92.71 91.29 91.73 3,179,477 -0.94(-1.02%)
Mar 05, 2019 92.61 93.42 91.87 92.68 3,738,853 -0.43(-0.46%)
Mar 04, 2019 94.99 95.14 92.54 93.11 3,240,635 -1.39(-1.47%)
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.