Skip to main content

United Parcel Service (NY: UPS )

147.55 +0.22 (+0.15%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 80.92 81.50 80.57 81.48 3,180,014 +0.84(+1.04%)
Dec 28, 2018 82.02 82.55 80.32 80.64 3,557,675 -1.04(-1.28%)
Dec 27, 2018 79.56 81.69 78.59 81.69 5,183,232 +0.98(+1.21%)
Dec 26, 2018 75.88 80.85 75.14 80.71 7,491,888 +5.61(+7.48%)
Dec 24, 2018 77.72 77.99 75.09 75.09 3,265,721 -3.02(-3.86%)
Dec 21, 2018 78.15 79.60 77.83 78.11 9,443,803 -0.37(-0.47%)
Dec 20, 2018 78.93 80.02 77.43 78.48 6,189,211 -0.32(-0.40%)
Dec 19, 2018 78.29 82.33 77.91 78.80 7,571,796 -2.47(-3.04%)
Dec 18, 2018 81.77 82.76 80.78 81.27 4,073,012 +0.34(+0.42%)
Dec 17, 2018 82.20 82.56 80.50 80.93 5,565,218 -1.50(-1.81%)
Dec 14, 2018 83.43 83.57 81.49 82.42 5,425,153 -1.77(-2.10%)
Dec 13, 2018 84.65 85.09 83.33 84.19 4,178,185 -0.36(-0.42%)
Dec 12, 2018 87.44 87.63 84.52 84.55 5,330,606 -1.98(-2.29%)
Dec 11, 2018 88.37 88.89 85.45 86.53 2,747,606 -0.69(-0.79%)
Dec 10, 2018 87.43 88.13 84.28 87.22 4,779,583 -0.77(-0.87%)
Dec 07, 2018 90.25 91.34 87.27 87.98 3,797,200 -2.27(-2.52%)
Dec 06, 2018 88.67 90.31 88.03 90.26 5,109,827 +1.06(+1.19%)
Dec 04, 2018 94.90 95.05 88.43 89.20 8,218,648 -7.10(-7.37%)
Dec 03, 2018 97.42 97.98 95.05 96.30 4,212,838 -0.02(-0.02%)
Nov 30, 2018 95.02 96.44 94.56 96.31 4,266,433 +1.70(+1.79%)
Nov 29, 2018 94.49 95.18 93.87 94.62 2,346,535 -0.24(-0.26%)
Nov 28, 2018 93.26 94.92 92.67 94.86 2,716,350 +1.70(+1.83%)
Nov 27, 2018 91.99 93.20 91.59 93.16 2,314,800 +0.73(+0.79%)
Nov 26, 2018 91.82 92.66 91.09 92.43 4,069,842 +1.63(+1.79%)
Nov 23, 2018 90.92 91.88 90.43 90.80 1,000,472 -0.07(-0.07%)
Nov 21, 2018 90.87 90.87 90.87 0 +0.22(+0.24%)
Nov 20, 2018 92.14 92.55 90.25 90.65 4,172,113 -2.32(-2.50%)
Nov 19, 2018 91.99 93.49 91.80 92.97 3,500,550 +1.00(+1.09%)
Nov 16, 2018 91.43 92.55 90.90 91.97 3,092,990 +0.46(+0.50%)
Nov 15, 2018 90.28 91.96 88.98 91.51 3,987,472 +0.79(+0.87%)
Nov 14, 2018 91.52 92.85 89.79 90.72 3,577,933 +0.08(+0.09%)
Nov 13, 2018 89.54 91.57 89.48 90.64 4,318,850 +1.39(+1.56%)
Nov 12, 2018 90.93 91.51 89.05 89.25 2,183,749 -1.48(-1.63%)
Nov 09, 2018 92.70 92.90 90.49 90.73 4,076,052 -1.65(-1.78%)
Nov 08, 2018 91.83 92.75 91.76 92.38 3,097,538 +0.31(+0.33%)
Nov 07, 2018 90.51 92.23 89.49 92.07 4,489,252 +2.05(+2.28%)
Nov 06, 2018 88.45 90.22 88.20 90.02 3,117,530 +1.52(+1.71%)
Nov 05, 2018 88.17 89.02 87.85 88.50 2,952,028 +0.69(+0.78%)
Nov 02, 2018 88.73 89.21 87.39 87.82 3,444,687 -1.27(-1.42%)
Nov 01, 2018 88.56 89.61 87.77 89.08 3,497,525 +0.81(+0.92%)
Oct 31, 2018 89.69 90.32 88.20 88.27 4,370,173 -0.44(-0.49%)
Oct 30, 2018 87.48 89.11 86.75 88.71 3,678,518 +1.61(+1.85%)
Oct 29, 2018 88.29 89.01 86.02 87.10 4,049,492 -0.15(-0.17%)
Oct 26, 2018 88.24 88.77 86.53 87.25 4,785,750 -2.08(-2.33%)
Oct 25, 2018 88.69 90.50 87.50 89.33 5,153,680 -0.09(-0.10%)
Oct 24, 2018 92.02 92.91 89.03 89.42 6,951,439 -5.23(-5.52%)
Oct 23, 2018 94.68 95.84 93.58 94.65 3,765,740 -1.16(-1.21%)
Oct 22, 2018 96.27 96.39 95.06 95.81 2,847,249 -0.70(-0.73%)
Oct 19, 2018 95.06 96.75 94.45 96.51 2,969,142 +1.46(+1.53%)
Oct 18, 2018 97.43 97.56 94.60 95.06 2,739,831 -2.72(-2.78%)
Oct 17, 2018 97.21 97.81 96.05 97.77 2,539,887 +0.44(+0.45%)
Oct 16, 2018 96.52 97.52 95.90 97.33 3,236,068 +1.42(+1.48%)
Oct 15, 2018 95.59 96.63 95.50 95.92 3,196,398 +0.11(+0.11%)
Oct 12, 2018 95.74 96.58 94.19 95.81 3,612,456 +1.56(+1.65%)
Oct 11, 2018 97.21 97.61 93.76 94.25 6,324,173 -2.39(-2.48%)
Oct 10, 2018 97.22 97.97 96.37 96.65 5,635,550 -1.05(-1.08%)
Oct 09, 2018 97.98 98.35 97.29 97.70 5,615,612 -0.71(-0.72%)
Oct 08, 2018 97.03 98.78 96.90 98.41 3,460,468 +1.28(+1.31%)
Oct 05, 2018 97.32 97.88 96.31 97.14 2,461,249 -0.06(-0.06%)
Oct 04, 2018 97.33 98.05 96.36 97.19 2,172,263 -0.39(-0.40%)
Oct 03, 2018 97.35 98.21 97.28 97.58 2,174,804 +0.65(+0.68%)
Oct 02, 2018 97.33 97.39 96.64 96.93 1,612,584 -0.39(-0.40%)
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.