Skip to main content

United Parcel Service (NY: UPS )

148.82 +1.49 (+1.01%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 87.03 88.01 86.97 87.84 3,680,096 +1.34(+1.54%)
Jun 27, 2019 85.35 86.84 85.20 86.51 3,072,591 +1.47(+1.73%)
Jun 26, 2019 83.03 85.38 82.63 85.03 5,436,094 +2.42(+2.92%)
Jun 25, 2019 84.82 84.82 82.50 82.62 6,277,025 -2.20(-2.60%)
Jun 24, 2019 86.46 86.75 84.77 84.82 4,355,308 -2.08(-2.40%)
Jun 21, 2019 87.96 88.16 86.88 86.91 6,211,007 -1.05(-1.19%)
Jun 20, 2019 87.40 88.19 87.11 87.95 3,083,601 +1.57(+1.81%)
Jun 19, 2019 86.98 87.20 85.89 86.39 2,417,806 -0.50(-0.58%)
Jun 18, 2019 86.67 88.11 86.46 86.89 2,967,584 +0.64(+0.74%)
Jun 17, 2019 86.46 86.70 85.89 86.25 2,724,885 -0.19(-0.22%)
Jun 14, 2019 86.63 86.67 85.61 86.44 2,150,827 -0.34(-0.39%)
Jun 13, 2019 85.91 87.01 85.88 86.78 3,460,016 +1.38(+1.61%)
Jun 12, 2019 84.70 85.43 84.52 85.40 2,658,908 +0.33(+0.39%)
Jun 11, 2019 85.90 86.20 84.94 85.07 3,796,813 -0.07(-0.08%)
Jun 10, 2019 84.34 85.43 84.14 85.14 3,911,745 +1.58(+1.89%)
Jun 07, 2019 83.95 84.16 83.40 83.55 3,295,545 +0.20(+0.23%)
Jun 06, 2019 83.55 83.74 82.87 83.36 3,107,477 -0.18(-0.21%)
Jun 05, 2019 83.70 83.91 83.00 83.54 3,253,066 +0.47(+0.56%)
Jun 04, 2019 81.22 83.09 80.54 83.07 5,991,080 +3.00(+3.75%)
Jun 03, 2019 78.97 80.87 78.96 80.07 5,844,562 +1.03(+1.30%)
May 31, 2019 80.28 80.81 78.81 79.04 4,928,857 -2.41(-2.96%)
May 30, 2019 81.15 81.77 80.82 81.45 2,961,228 +0.83(+1.03%)
May 29, 2019 79.92 80.91 79.14 80.61 3,983,471 +0.60(+0.74%)
May 28, 2019 81.56 81.62 80.02 80.02 3,947,236 -1.51(-1.86%)
May 24, 2019 82.01 82.36 81.09 81.53 2,823,409 -0.27(-0.33%)
May 23, 2019 82.44 82.51 80.93 81.80 3,658,639 -1.13(-1.36%)
May 22, 2019 83.97 84.06 82.88 82.93 3,033,993 -1.62(-1.92%)
May 21, 2019 84.51 84.85 83.82 84.56 2,071,583 +0.76(+0.90%)
May 20, 2019 83.87 84.07 83.26 83.80 2,455,303 -0.75(-0.89%)
May 17, 2019 84.67 85.61 84.21 84.55 3,041,372 -0.81(-0.95%)
May 16, 2019 85.60 86.70 85.08 85.36 3,961,678 -0.19(-0.23%)
May 15, 2019 83.76 85.95 83.30 85.55 4,531,896 +1.50(+1.78%)
May 14, 2019 83.96 85.04 83.88 84.05 3,429,085 +0.35(+0.41%)
May 13, 2019 83.09 83.82 82.46 83.71 4,470,145 -1.08(-1.27%)
May 10, 2019 84.43 85.10 82.93 84.79 3,645,274 -0.10(-0.12%)
May 09, 2019 85.16 85.16 84.06 84.89 4,746,145 -0.93(-1.08%)
May 08, 2019 86.14 86.90 85.73 85.81 2,964,618 -0.20(-0.24%)
May 07, 2019 87.52 87.69 85.18 86.02 5,010,517 -2.13(-2.42%)
May 06, 2019 88.09 89.22 87.63 88.15 3,210,181 -1.71(-1.90%)
May 03, 2019 89.43 90.11 88.74 89.86 3,688,239 +0.96(+1.08%)
May 02, 2019 88.15 89.33 87.71 88.90 3,073,739 +0.75(+0.85%)
May 01, 2019 89.36 89.73 87.84 88.15 3,104,012 -1.35(-1.51%)
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%)
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.