Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 101.81 101.81 101.81 0 +0.02(+0.02%)
Aug 30, 2018 102.12 102.42 101.44 101.78 1,585,472 -0.51(-0.50%)
Aug 29, 2018 101.88 102.33 101.41 102.30 1,844,281 +0.60(+0.59%)
Aug 28, 2018 102.80 103.10 101.58 101.70 2,566,471 -0.91(-0.89%)
Aug 27, 2018 101.83 102.79 101.78 102.61 3,187,674 +0.92(+0.90%)
Aug 24, 2018 101.16 101.87 100.94 101.69 2,377,244 +0.85(+0.85%)
Aug 23, 2018 100.95 101.27 100.37 100.84 1,525,167 -0.13(-0.13%)
Aug 22, 2018 101.92 101.92 100.83 100.97 2,742,509 -0.95(-0.93%)
Aug 21, 2018 101.49 102.09 101.25 101.92 3,131,990 +0.38(+0.38%)
Aug 20, 2018 100.91 101.86 100.83 101.53 2,742,911 +0.62(+0.62%)
Aug 17, 2018 99.80 100.98 99.41 100.91 2,878,016 +1.33(+1.33%)
Aug 16, 2018 99.07 99.99 98.59 99.59 2,586,494 +0.87(+0.88%)
Aug 15, 2018 97.43 99.07 96.92 98.72 3,185,059 +0.88(+0.90%)
Aug 14, 2018 97.24 98.80 97.24 97.84 2,328,589 +0.67(+0.69%)
Aug 13, 2018 98.03 98.25 96.80 97.16 2,844,561 -0.91(-0.93%)
Aug 10, 2018 99.10 99.33 97.85 98.08 2,847,269 -1.32(-1.32%)
Aug 09, 2018 98.86 100.20 98.78 99.39 2,493,214 +0.24(+0.24%)
Aug 08, 2018 98.68 99.33 98.52 99.15 1,949,494 +0.47(+0.47%)
Aug 07, 2018 98.28 98.79 97.56 98.68 2,380,408 +0.39(+0.39%)
Aug 06, 2018 97.73 98.62 97.73 98.30 1,950,320 +0.32(+0.33%)
Aug 03, 2018 97.54 98.13 97.20 97.98 2,326,289 +0.45(+0.46%)
Aug 02, 2018 97.85 98.02 97.06 97.52 2,010,867 -0.62(-0.64%)
Aug 01, 2018 98.59 98.68 96.87 98.15 2,326,467 -0.44(-0.44%)
Jul 31, 2018 98.48 99.79 98.11 98.59 2,912,791 +0.97(+0.99%)
Jul 30, 2018 97.70 98.63 97.48 97.61 2,457,061 +0.04(+0.04%)
Jul 27, 2018 98.05 98.05 97.15 97.57 2,548,107 -0.17(-0.18%)
Jul 26, 2018 98.67 99.23 97.07 97.75 4,414,785 -1.09(-1.11%)
Jul 25, 2018 92.30 99.04 92.30 98.84 8,179,533 +6.38(+6.90%)
Jul 24, 2018 93.20 93.40 92.06 92.46 3,217,932 -0.22(-0.24%)
Jul 23, 2018 92.48 92.92 92.26 92.68 2,275,414 +0.53(+0.57%)
Jul 20, 2018 92.11 92.55 91.89 92.15 2,160,658 -0.63(-0.68%)
Jul 19, 2018 92.01 92.84 91.64 92.79 2,987,970 +0.56(+0.61%)
Jul 18, 2018 91.24 92.61 91.12 92.23 3,403,491 +0.90(+0.98%)
Jul 17, 2018 91.00 91.42 90.17 91.33 2,556,764 +0.35(+0.38%)
Jul 16, 2018 91.38 91.74 90.32 90.99 5,215,589 +1.38(+1.54%)
Jul 13, 2018 89.11 89.97 88.75 89.61 2,429,704 +0.36(+0.41%)
Jul 12, 2018 88.87 89.66 88.65 89.24 2,335,064 +0.99(+1.12%)
Jul 11, 2018 88.56 88.95 88.02 88.26 2,145,422 -0.97(-1.09%)
Jul 10, 2018 89.38 89.61 88.78 89.23 1,828,017 -0.07(-0.07%)
Jul 09, 2018 89.40 87.19 89.29 2,557,253 +2.11(+2.41%)
Jul 06, 2018 87.56 87.73 86.44 87.19 2,459,546 -0.21(-0.24%)
Jul 05, 2018 87.16 87.44 86.29 87.40 3,486,307 +0.44(+0.50%)
Jul 03, 2018 86.97 86.97 86.97 0 -0.10(-0.11%)
Jul 02, 2018 87.06 87.55 86.69 87.06 2,739,012 -0.29(-0.33%)
Jun 29, 2018 87.41 88.19 87.30 87.35 4,146,048 +0.29(+0.33%)
Jun 28, 2018 87.78 87.94 86.42 87.06 7,507,081 -2.06(-2.31%)
Jun 27, 2018 90.18 90.58 89.01 89.12 3,576,324 -0.98(-1.09%)
Jun 26, 2018 90.77 91.03 89.79 90.10 2,836,364 -0.52(-0.57%)
Jun 25, 2018 92.95 92.95 89.95 90.62 4,918,335 -2.88(-3.08%)
Jun 22, 2018 94.48 95.21 93.44 93.50 4,452,297 +0.23(+0.25%)
Jun 21, 2018 93.46 93.80 92.55 93.26 3,310,064 -0.19(-0.20%)
Jun 20, 2018 94.36 94.38 93.36 93.45 3,785,177 -0.96(-1.02%)
Jun 19, 2018 96.02 93.84 94.42 3,330,894 -1.60(-1.67%)
Jun 18, 2018 95.54 96.46 95.22 96.02 2,647,644 +0.00(+0.00%)
Jun 15, 2018 96.36 96.36 96.02 5,213,321 -0.35(-0.36%)
Jun 14, 2018 96.57 96.81 95.84 96.36 2,273,300 -0.12(-0.12%)
Jun 13, 2018 97.43 97.52 96.30 96.48 2,028,986 -0.83(-0.85%)
Jun 12, 2018 96.71 97.99 96.47 97.31 4,152,537 +1.23(+1.28%)
Jun 11, 2018 95.88 96.83 95.85 96.09 2,437,097 +0.21(+0.21%)
Jun 08, 2018 95.51 95.92 95.17 95.88 3,502,202 +0.34(+0.35%)
Jun 07, 2018 96.35 96.49 95.22 95.54 3,777,740 -0.68(-0.71%)
Jun 06, 2018 95.30 96.23 3,385,087 +0.17(+0.18%)
Jun 05, 2018 96.04 96.85 95.84 96.05 4,062,944 -0.13(-0.14%)
Jun 04, 2018 96.71 97.24 96.14 96.18 2,734,369 -0.23(-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.