United Parcel Service (NY: UPS )

211.64 USD -1.59 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 119.56 120.42 119.43 120.09 2,445,796 +0.48(+0.40%)
Sep 28, 2017 118.56 119.71 118.32 119.61 1,629,291 +0.99(+0.83%)
Sep 27, 2017 118.69 119.17 118.38 118.62 2,302,377 -0.30(-0.25%)
Sep 26, 2017 118.02 119.00 116.99 118.92 2,870,741 +0.70(+0.59%)
Sep 25, 2017 118.07 118.29 117.16 118.22 2,361,133 +0.55(+0.47%)
Sep 22, 2017 117.39 118.05 117.14 117.67 1,883,335 +0.41(+0.35%)
Sep 21, 2017 117.83 118.00 117.08 117.26 1,765,739 -0.57(-0.48%)
Sep 20, 2017 116.96 118.39 116.65 117.83 3,481,779 +0.86(+0.74%)
Sep 19, 2017 117.59 117.98 116.89 116.97 2,002,077 -0.62(-0.53%)
Sep 18, 2017 117.93 118.36 117.40 117.59 2,292,447 -0.31(-0.26%)
Sep 15, 2017 118.00 117.10 117.90 3,411,257 +0.52(+0.44%)
Sep 14, 2017 116.70 117.48 116.50 117.38 2,102,811 +0.32(+0.27%)
Sep 13, 2017 116.84 117.65 116.66 117.06 2,302,641 -0.09(-0.08%)
Sep 12, 2017 116.23 117.53 115.98 117.15 2,151,706 +0.95(+0.82%)
Sep 11, 2017 115.50 116.37 115.31 116.20 2,021,495 +1.15(+1.00%)
Sep 08, 2017 114.61 115.41 114.06 115.05 1,645,388 +0.38(+0.33%)
Sep 07, 2017 113.88 114.78 113.88 114.67 1,616,260 +0.86(+0.76%)
Sep 06, 2017 114.25 114.56 113.73 113.81 2,144,419 -0.11(-0.10%)
Sep 05, 2017 114.11 114.37 113.54 113.92 1,771,400 -0.47(-0.41%)
Sep 01, 2017 114.72 115.04 114.39 114.39 1,549,241 +0.03(+0.03%)
Aug 31, 2017 115.47 115.47 113.89 114.36 3,262,164 -0.61(-0.53%)
Aug 30, 2017 114.88 115.64 114.87 114.97 1,968,539 +0.08(+0.07%)
Aug 29, 2017 113.55 115.01 112.96 114.89 2,083,098 +1.10(+0.97%)
Aug 28, 2017 113.79 114.06 113.58 113.79 1,928,017 +0.39(+0.34%)
Aug 25, 2017 113.74 114.11 113.33 113.40 2,015,061 +0.05(+0.04%)
Aug 24, 2017 113.84 113.96 113.24 113.35 1,147,527 -0.20(-0.18%)
Aug 23, 2017 114.12 114.12 113.26 113.55 1,528,366 -1.05(-0.92%)
Aug 22, 2017 114.00 114.84 113.84 114.60 1,594,145 +0.77(+0.68%)
Aug 21, 2017 113.34 114.20 113.18 113.83 1,455,218 +0.49(+0.43%)
Aug 18, 2017 112.93 114.20 112.68 113.34 2,249,273 +0.42(+0.37%)
Aug 17, 2017 114.60 114.81 112.90 112.92 2,439,860 -1.84(-1.60%)
Aug 16, 2017 114.27 115.34 114.22 114.76 2,196,283 +0.58(+0.51%)
Aug 15, 2017 113.68 114.43 113.50 114.18 1,985,838 +0.49(+0.43%)
Aug 14, 2017 112.18 113.79 112.09 113.69 2,424,918 +2.25(+2.02%)
Aug 11, 2017 111.49 112.48 111.29 111.44 2,077,867 +0.52(+0.47%)
Aug 10, 2017 111.54 111.82 110.89 110.92 2,057,724 -1.49(-1.33%)
Aug 09, 2017 111.97 112.50 111.72 112.41 1,888,701 +0.52(+0.46%)
Aug 08, 2017 113.00 113.20 111.80 111.89 2,808,987 +0.03(+0.03%)
Aug 07, 2017 112.00 112.03 111.42 111.86 1,696,021 -0.19(-0.17%)
Aug 04, 2017 111.62 112.09 111.12 112.05 2,185,439 +0.53(+0.48%)
Aug 03, 2017 110.97 111.78 110.83 111.52 2,515,286 +0.26(+0.23%)
Aug 02, 2017 109.87 111.45 109.85 111.26 2,256,116 +1.09(+0.99%)
Aug 01, 2017 110.80 110.80 109.65 110.17 2,663,456 -0.12(-0.11%)
Jul 31, 2017 110.04 111.00 109.96 110.29 3,564,231 +0.63(+0.57%)
Jul 28, 2017 108.38 109.91 107.93 109.66 4,274,849 +1.87(+1.73%)
Jul 27, 2017 111.00 111.00 106.98 107.79 7,445,857 -4.50(-4.01%)
Jul 26, 2017 113.54 113.64 112.18 112.29 2,977,803 -0.93(-0.82%)
Jul 25, 2017 112.83 113.76 112.42 113.22 2,219,359 +1.07(+0.95%)
Jul 24, 2017 112.48 112.58 111.98 112.15 2,296,061 -0.53(-0.47%)
Jul 21, 2017 112.35 113.10 112.15 112.68 1,772,938 +0.10(+0.09%)
Jul 20, 2017 113.21 113.21 112.43 112.58 2,237,064 -0.41(-0.36%)
Jul 19, 2017 111.72 112.99 111.26 112.99 2,541,764 +1.16(+1.04%)
Jul 18, 2017 111.96 112.15 111.53 111.83 2,142,605 -0.20(-0.18%)
Jul 17, 2017 111.88 112.26 111.38 112.03 2,615,164 -0.38(-0.34%)
Jul 14, 2017 111.03 112.61 110.85 112.41 3,275,699 +1.25(+1.12%)
Jul 13, 2017 110.42 111.58 110.18 111.16 2,285,933 +0.59(+0.53%)
Jul 12, 2017 110.63 111.11 110.14 110.57 2,195,960 +0.50(+0.45%)
Jul 11, 2017 110.25 110.37 109.56 110.07 1,785,892 -0.14(-0.13%)
Jul 10, 2017 110.09 110.59 109.79 110.21 1,698,733 -0.15(-0.14%)
Jul 07, 2017 109.44 110.62 109.16 110.36 1,742,740 +1.12(+1.03%)
Jul 06, 2017 110.52 109.09 109.24 1,637,242 -1.28(-1.16%)
Jul 05, 2017 110.57 111.15 110.24 110.52 1,628,693 -0.09(-0.08%)
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.