United Parcel Service (NY: UPS )

191.81 USD -0.23 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 122.88 122.88 122.88 0 +0.03(+0.02%)
Aug 30, 2018 123.26 123.62 122.43 122.85 1,313,599 -0.62(-0.50%)
Aug 29, 2018 122.96 123.51 122.40 123.47 1,528,028 +0.72(+0.59%)
Aug 28, 2018 124.07 124.44 122.60 122.75 2,126,378 -1.10(-0.89%)
Aug 27, 2018 122.90 124.07 122.85 123.85 2,641,059 +1.11(+0.90%)
Aug 24, 2018 122.10 122.95 121.83 122.74 1,969,600 +1.03(+0.85%)
Aug 23, 2018 121.85 122.23 121.14 121.71 1,263,635 -0.16(-0.13%)
Aug 22, 2018 123.01 123.01 121.70 121.87 2,272,230 -1.14(-0.93%)
Aug 21, 2018 122.50 123.22 122.21 123.01 2,594,923 +0.46(+0.38%)
Aug 20, 2018 121.80 122.94 121.70 122.55 2,272,563 +0.75(+0.62%)
Aug 17, 2018 120.45 121.88 119.98 121.80 2,384,500 +0.69(+0.57%)
Aug 16, 2018 120.48 121.60 119.89 121.11 2,126,866 +1.06(+0.88%)
Aug 15, 2018 118.48 120.48 117.86 120.05 2,619,064 +1.07(+0.90%)
Aug 14, 2018 118.26 120.15 118.26 118.98 1,914,791 +0.82(+0.69%)
Aug 13, 2018 119.22 119.48 117.72 118.16 2,339,073 -1.11(-0.93%)
Aug 10, 2018 120.52 120.79 119.00 119.27 2,341,300 -1.60(-1.32%)
Aug 09, 2018 120.23 121.85 120.13 120.87 2,050,162 +0.29(+0.24%)
Aug 08, 2018 120.01 120.79 119.81 120.58 1,603,063 +0.57(+0.47%)
Aug 07, 2018 119.52 120.14 118.64 120.01 1,957,402 +0.47(+0.39%)
Aug 06, 2018 118.85 119.93 118.85 119.54 1,603,742 +0.39(+0.33%)
Aug 03, 2018 118.62 119.34 118.20 119.15 1,912,900 +0.55(+0.46%)
Aug 02, 2018 119.00 119.20 118.03 118.60 1,653,530 -0.76(-0.64%)
Aug 01, 2018 119.89 120.00 117.80 119.36 1,913,046 -0.53(-0.44%)
Jul 31, 2018 119.76 121.36 119.31 119.89 2,395,179 +1.18(+0.99%)
Jul 30, 2018 118.81 119.94 118.54 118.71 2,020,433 +0.05(+0.04%)
Jul 27, 2018 119.24 119.24 118.15 118.66 2,095,300 -0.21(-0.18%)
Jul 26, 2018 119.99 120.68 118.05 118.87 3,630,263 -1.33(-1.11%)
Jul 25, 2018 112.25 120.44 112.25 120.20 6,726,003 +7.76(+6.90%)
Jul 24, 2018 113.34 113.58 111.95 112.44 2,646,095 -0.27(-0.24%)
Jul 23, 2018 112.47 113.00 112.20 112.71 1,871,066 +0.64(+0.57%)
Jul 20, 2018 112.02 112.55 111.75 112.07 1,776,702 -0.77(-0.68%)
Jul 19, 2018 111.89 112.90 111.44 112.84 2,456,998 +0.68(+0.61%)
Jul 18, 2018 110.96 112.63 110.81 112.16 2,798,680 +1.09(+0.98%)
Jul 17, 2018 110.66 111.18 109.66 111.07 2,102,419 +0.42(+0.38%)
Jul 16, 2018 111.13 111.57 109.84 110.65 4,288,762 +1.68(+1.54%)
Jul 13, 2018 108.37 109.41 107.93 108.97 1,997,938 +0.44(+0.41%)
Jul 12, 2018 108.08 109.03 107.81 108.53 1,920,116 +1.20(+1.12%)
Jul 11, 2018 107.70 108.17 107.04 107.33 1,764,174 -1.18(-1.09%)
Jul 10, 2018 108.70 108.97 107.97 108.51 1,503,173 -0.08(-0.07%)
Jul 09, 2018 108.72 106.03 108.59 2,102,821 +2.56(+2.41%)
Jul 06, 2018 106.48 106.69 105.12 106.03 2,022,477 -0.26(-0.24%)
Jul 05, 2018 105.99 106.34 104.94 106.29 2,866,779 +0.53(+0.50%)
Jul 03, 2018 105.76 105.76 105.76 0 -0.12(-0.11%)
Jul 02, 2018 105.87 106.47 105.42 105.88 2,252,281 -0.35(-0.33%)
Jun 29, 2018 106.30 107.25 106.17 106.23 3,409,282 +0.35(+0.33%)
Jun 28, 2018 106.75 106.95 105.10 105.88 6,173,048 -2.50(-2.31%)
Jun 27, 2018 109.67 110.16 108.25 108.38 2,940,800 -1.19(-1.09%)
Jun 26, 2018 110.39 110.70 109.20 109.57 2,332,333 -0.63(-0.57%)
Jun 25, 2018 113.04 113.04 109.39 110.20 4,044,331 -3.50(-3.08%)
Jun 22, 2018 114.90 115.79 113.63 113.70 3,661,109 +0.28(+0.25%)
Jun 21, 2018 113.66 114.07 112.55 113.42 2,721,855 -0.23(-0.20%)
Jun 20, 2018 114.75 114.78 113.53 113.65 3,112,539 -1.17(-1.02%)
Jun 19, 2018 116.77 114.11 114.82 2,738,983 -1.95(-1.67%)
Jun 18, 2018 116.19 117.30 115.80 116.77 2,177,149 +0.00(+0.00%)
Jun 15, 2018 117.19 117.19 116.77 4,286,897 -0.42(-0.36%)
Jun 14, 2018 117.44 117.73 116.55 117.19 1,869,327 -0.14(-0.12%)
Jun 13, 2018 118.49 118.60 117.11 117.33 1,668,429 -1.01(-0.85%)
Jun 12, 2018 117.61 119.17 117.32 118.34 3,414,618 +1.49(+1.28%)
Jun 11, 2018 116.60 117.75 116.56 116.85 2,004,017 +0.25(+0.21%)
Jun 08, 2018 116.15 116.65 115.74 116.60 2,879,849 +0.41(+0.35%)
Jun 07, 2018 117.17 117.34 115.80 116.19 3,106,423 -0.83(-0.71%)
Jun 06, 2018 115.90 117.02 2,783,546 +0.21(+0.18%)
Jun 05, 2018 116.80 117.78 116.55 116.81 3,340,946 -0.16(-0.14%)
Jun 04, 2018 117.61 118.25 116.92 116.97 2,248,463 -0.28(-0.24%)
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.