Skip to main content

United Parcel Service (NY: UPS )

147.56 +0.22 (+0.15%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 93.30 93.60 92.67 92.85 3,374,991 -0.78(-0.84%)
Feb 27, 2019 93.46 93.69 93.03 93.63 3,110,634 +0.08(+0.08%)
Feb 26, 2019 93.29 94.28 93.24 93.56 3,474,783 +0.15(+0.16%)
Feb 25, 2019 92.60 93.72 92.38 93.40 3,694,380 +1.23(+1.33%)
Feb 22, 2019 93.45 93.45 90.08 92.17 4,890,845 -1.17(-1.25%)
Feb 21, 2019 92.52 93.78 92.47 93.34 2,701,874 +0.58(+0.62%)
Feb 20, 2019 92.65 92.84 92.21 92.77 4,006,976 +0.25(+0.27%)
Feb 19, 2019 92.63 93.34 92.02 92.52 3,183,265 -0.08(-0.09%)
Feb 15, 2019 92.65 93.50 91.55 92.60 5,116,536 -0.78(-0.83%)
Feb 14, 2019 93.05 93.69 92.38 93.38 2,824,911 -0.18(-0.19%)
Feb 13, 2019 92.71 93.59 92.27 93.55 3,270,428 +1.13(+1.22%)
Feb 12, 2019 91.51 92.53 91.51 92.42 3,450,165 +1.44(+1.59%)
Feb 11, 2019 90.38 91.06 90.11 90.98 3,309,627 +0.69(+0.77%)
Feb 08, 2019 89.69 90.30 89.15 90.29 3,533,228 +0.13(+0.15%)
Feb 07, 2019 90.50 90.99 89.69 90.15 4,064,200 -0.73(-0.81%)
Feb 06, 2019 89.74 90.90 89.51 90.89 5,376,535 +0.97(+1.08%)
Feb 05, 2019 89.21 89.96 88.57 89.92 4,418,493 +0.90(+1.01%)
Feb 04, 2019 88.53 89.03 88.05 89.02 3,803,790 +0.41(+0.46%)
Feb 01, 2019 88.30 88.95 87.91 88.61 4,221,794 +0.58(+0.65%)
Jan 31, 2019 88.11 90.20 85.82 88.03 8,773,038 +3.52(+4.16%)
Jan 30, 2019 85.10 85.23 83.73 84.52 4,797,621 -0.09(-0.11%)
Jan 29, 2019 83.83 84.63 83.34 84.61 2,644,815 +0.81(+0.97%)
Jan 28, 2019 83.41 84.04 82.61 83.80 3,742,974 -0.42(-0.50%)
Jan 25, 2019 84.11 84.97 83.52 84.21 4,125,292 +0.94(+1.13%)
Jan 24, 2019 83.82 84.06 82.54 83.27 3,361,287 -1.02(-1.21%)
Jan 23, 2019 86.06 86.14 82.89 84.29 5,475,383 -1.47(-1.71%)
Jan 22, 2019 84.77 86.03 84.48 85.76 6,697,523 +0.90(+1.06%)
Jan 18, 2019 83.88 85.08 83.61 84.86 5,087,321 +1.69(+2.03%)
Jan 17, 2019 80.97 83.23 80.85 83.17 4,736,264 +2.16(+2.67%)
Jan 16, 2019 81.77 82.64 80.90 81.01 5,341,291 -0.48(-0.58%)
Jan 15, 2019 82.80 82.80 80.87 81.48 5,690,119 -1.32(-1.59%)
Jan 14, 2019 81.29 83.23 80.71 82.80 5,664,419 +1.03(+1.26%)
Jan 11, 2019 82.09 82.65 81.27 81.78 6,325,089 -0.84(-1.01%)
Jan 10, 2019 81.35 82.80 80.89 82.61 2,912,090 +0.83(+1.01%)
Jan 09, 2019 81.51 82.13 81.15 81.78 4,371,888 +0.42(+0.51%)
Jan 08, 2019 82.24 82.78 80.62 81.37 3,605,837 +0.01(+0.01%)
Jan 07, 2019 81.42 81.98 80.33 81.36 4,542,080 -0.28(-0.34%)
Jan 04, 2019 80.34 81.79 80.04 81.63 4,007,717 +2.75(+3.48%)
Jan 03, 2019 80.57 80.72 78.67 78.89 3,238,743 -2.31(-2.84%)
Jan 02, 2019 80.28 81.32 80.00 81.19 3,947,834 -0.27(-0.33%)
Dec 31, 2018 80.90 81.48 80.55 81.46 3,180,743 +0.84(+1.04%)
Dec 28, 2018 82.00 82.54 80.30 80.62 3,558,491 -1.04(-1.28%)
Dec 27, 2018 79.55 81.67 78.58 81.67 5,184,420 +0.98(+1.21%)
Dec 26, 2018 75.86 80.83 75.12 80.69 7,493,605 +5.61(+7.48%)
Dec 24, 2018 77.70 77.97 75.08 75.08 3,266,470 -3.02(-3.86%)
Dec 21, 2018 78.13 79.58 77.81 78.09 9,445,968 -0.37(-0.47%)
Dec 20, 2018 78.91 80.00 77.42 78.46 6,190,630 -0.32(-0.40%)
Dec 19, 2018 78.27 82.31 77.89 78.78 7,573,531 -2.47(-3.04%)
Dec 18, 2018 81.75 82.74 80.77 81.25 4,073,946 +0.34(+0.42%)
Dec 17, 2018 82.19 82.54 80.48 80.91 5,566,494 -1.50(-1.81%)
Dec 14, 2018 83.41 83.55 81.47 82.40 5,426,396 -1.77(-2.10%)
Dec 13, 2018 84.63 85.07 83.31 84.17 4,179,143 -0.36(-0.42%)
Dec 12, 2018 87.42 87.61 84.50 84.53 5,331,828 -1.98(-2.29%)
Dec 11, 2018 88.35 88.87 85.43 86.51 2,748,236 -0.68(-0.79%)
Dec 10, 2018 87.41 88.11 84.26 87.20 4,780,679 -0.77(-0.87%)
Dec 07, 2018 90.23 91.32 87.25 87.96 3,798,070 -2.27(-2.52%)
Dec 06, 2018 88.65 90.29 88.01 90.24 5,110,998 +1.06(+1.19%)
Dec 04, 2018 94.88 95.03 88.41 89.18 8,220,532 -7.10(-7.37%)
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.