Skip to main content

United Parcel Service (NY: UPS )

131.00 +0.35 (+0.27%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 85.77 86.73 85.70 86.57 3,734,342 +1.32(+1.54%)
Jun 27, 2019 84.11 85.58 83.97 85.25 3,117,883 +1.45(+1.73%)
Jun 26, 2019 81.82 84.14 81.43 83.80 5,516,225 +2.38(+2.92%)
Jun 25, 2019 83.59 83.59 81.30 81.42 6,369,551 -2.17(-2.60%)
Jun 24, 2019 85.21 85.49 83.54 83.59 4,419,507 -2.05(-2.40%)
Jun 21, 2019 86.68 86.88 85.62 85.64 6,302,560 -1.03(-1.19%)
Jun 20, 2019 86.13 86.91 85.84 86.67 3,129,055 +1.54(+1.81%)
Jun 19, 2019 85.72 85.94 84.64 85.13 2,453,446 -0.49(-0.58%)
Jun 18, 2019 85.41 86.83 85.20 85.63 3,011,328 +0.63(+0.74%)
Jun 17, 2019 85.21 85.44 84.64 85.00 2,765,051 -0.18(-0.22%)
Jun 14, 2019 85.38 85.41 84.37 85.18 2,182,531 -0.34(-0.39%)
Jun 13, 2019 84.66 85.74 84.63 85.52 3,511,019 +1.36(+1.61%)
Jun 12, 2019 83.47 84.19 83.29 84.16 2,698,102 +0.33(+0.39%)
Jun 11, 2019 84.65 84.95 83.71 83.83 3,852,780 -0.07(-0.08%)
Jun 10, 2019 83.11 84.19 82.92 83.90 3,969,407 +1.56(+1.89%)
Jun 07, 2019 82.73 82.94 82.19 82.34 3,344,123 +0.19(+0.23%)
Jun 06, 2019 82.33 82.53 81.67 82.15 3,153,283 -0.18(-0.21%)
Jun 05, 2019 82.48 82.69 81.80 82.32 3,301,017 +0.46(+0.56%)
Jun 04, 2019 80.04 81.88 79.37 81.86 6,079,392 +2.96(+3.75%)
Jun 03, 2019 77.82 79.69 77.81 78.90 5,930,714 +1.01(+1.30%)
May 31, 2019 79.11 79.63 77.66 77.89 5,001,511 -2.37(-2.96%)
May 30, 2019 79.97 80.58 79.65 80.26 3,004,878 +0.82(+1.03%)
May 29, 2019 78.76 79.73 77.99 79.44 4,042,189 +0.59(+0.74%)
May 28, 2019 80.37 80.43 78.85 78.85 4,005,420 -1.49(-1.86%)
May 24, 2019 80.82 81.16 79.91 80.35 2,865,028 -0.27(-0.33%)
May 23, 2019 81.24 81.31 79.76 80.61 3,712,569 -1.11(-1.36%)
May 22, 2019 82.75 82.84 81.68 81.73 3,078,715 -1.60(-1.92%)
May 21, 2019 83.28 83.62 82.60 83.33 2,102,120 +0.75(+0.90%)
May 20, 2019 82.65 82.85 82.05 82.58 2,491,495 -0.74(-0.89%)
May 17, 2019 83.44 84.37 82.99 83.32 3,086,203 -0.80(-0.95%)
May 16, 2019 84.36 85.44 83.84 84.12 4,020,076 -0.19(-0.23%)
May 15, 2019 82.54 84.70 82.09 84.31 4,598,700 +1.48(+1.78%)
May 14, 2019 82.74 83.80 82.67 82.83 3,479,632 +0.34(+0.41%)
May 13, 2019 81.88 82.60 81.26 82.49 4,536,038 -1.06(-1.27%)
May 10, 2019 83.20 83.86 81.73 83.55 3,699,008 -0.10(-0.12%)
May 09, 2019 83.93 83.93 82.84 83.65 4,816,107 -0.91(-1.08%)
May 08, 2019 84.89 85.64 84.48 84.57 3,008,319 -0.20(-0.24%)
May 07, 2019 86.25 86.42 83.94 84.77 5,084,375 -2.10(-2.42%)
May 06, 2019 86.81 87.92 86.36 86.87 3,257,501 -1.69(-1.90%)
May 03, 2019 88.13 88.80 87.45 88.55 3,742,607 +0.95(+1.08%)
May 02, 2019 86.87 88.04 86.43 87.61 3,119,048 +0.74(+0.85%)
May 01, 2019 88.06 88.43 86.57 86.87 3,149,767 -1.33(-1.51%)
Apr 30, 2019 86.92 88.36 85.78 88.19 6,143,974 +1.15(+1.32%)
Apr 29, 2019 86.36 87.16 85.54 87.05 5,481,160 +0.74(+0.86%)
Apr 26, 2019 87.11 87.20 85.69 86.31 6,529,780 -0.98(-1.12%)
Apr 25, 2019 90.99 91.23 86.52 87.29 12,183,532 -7.72(-8.13%)
Apr 24, 2019 94.32 95.47 94.20 95.01 4,299,691 +0.69(+0.73%)
Apr 23, 2019 94.11 94.70 93.67 94.32 3,434,083 -0.02(-0.02%)
Apr 22, 2019 94.31 94.54 93.71 94.34 3,113,913 -0.44(-0.46%)
Apr 18, 2019 95.09 95.25 94.71 94.78 2,239,662 -0.28(-0.30%)
Apr 17, 2019 95.00 95.25 94.50 95.06 2,539,269 +0.46(+0.48%)
Apr 16, 2019 94.40 94.78 94.15 94.60 2,496,092 +0.25(+0.26%)
Apr 15, 2019 95.25 95.41 94.01 94.36 2,129,705 -0.68(-0.72%)
Apr 12, 2019 94.60 95.39 94.20 95.04 3,436,935 +0.81(+0.85%)
Apr 11, 2019 93.99 94.43 93.72 94.23 2,872,148 +0.34(+0.36%)
Apr 10, 2019 93.97 94.05 93.25 93.89 2,128,928 +0.14(+0.15%)
Apr 09, 2019 93.88 94.05 93.33 93.75 2,685,826 -0.88(-0.93%)
Apr 08, 2019 94.43 94.70 94.09 94.63 2,233,586 -0.30(-0.31%)
Apr 05, 2019 94.79 95.41 94.69 94.93 2,995,771 +0.30(+0.32%)
Apr 04, 2019 94.90 95.13 94.23 94.63 3,479,969 -0.32(-0.33%)
Apr 03, 2019 95.07 95.51 94.56 94.95 3,079,140 +0.56(+0.59%)
Apr 02, 2019 94.97 95.11 93.92 94.39 2,958,390 -0.62(-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.