United Parcel Service (NY: UPS )

209.86 USD -1.78 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 119.15 119.15 119.15 0 +0.10(+0.08%)
Dec 28, 2017 119.49 119.56 118.51 119.05 1,367,160 -0.03(-0.03%)
Dec 27, 2017 118.20 119.13 118.05 119.08 1,507,699 +0.82(+0.69%)
Dec 26, 2017 118.94 119.08 118.09 118.26 1,302,401 -0.38(-0.32%)
Dec 22, 2017 119.00 119.00 118.21 118.64 1,933,427 +0.06(+0.05%)
Dec 21, 2017 118.85 118.85 117.50 118.58 3,369,615 +0.25(+0.21%)
Dec 20, 2017 120.68 120.73 118.22 118.33 3,419,736 -0.67(-0.56%)
Dec 19, 2017 119.16 119.48 118.55 119.00 2,092,173 +0.19(+0.16%)
Dec 18, 2017 118.78 119.92 118.61 118.81 2,580,972 +0.81(+0.69%)
Dec 15, 2017 117.45 118.60 117.31 118.00 4,997,181 +1.16(+0.99%)
Dec 14, 2017 118.34 118.34 116.33 116.84 2,807,756 -1.56(-1.32%)
Dec 13, 2017 118.48 119.33 118.04 118.40 2,551,049 +0.24(+0.20%)
Dec 12, 2017 118.16 118.88 117.61 118.16 2,540,981 +0.11(+0.09%)
Dec 11, 2017 118.08 119.41 117.56 118.05 2,747,835 -1.51(-1.26%)
Dec 08, 2017 119.56 120.13 117.89 119.56 3,030,422 -0.17(-0.14%)
Dec 07, 2017 118.36 120.02 117.85 119.73 3,279,999 +1.44(+1.22%)
Dec 06, 2017 118.44 119.95 117.97 118.29 3,338,768 -2.08(-1.73%)
Dec 05, 2017 123.83 123.96 120.28 120.37 3,690,361 -3.35(-2.71%)
Dec 04, 2017 122.10 125.16 122.10 123.72 4,535,027 +3.41(+2.83%)
Dec 01, 2017 121.89 121.89 119.82 120.31 3,141,930 -1.14(-0.94%)
Nov 30, 2017 119.04 122.00 119.03 121.45 5,511,675 +2.41(+2.02%)
Nov 29, 2017 118.34 119.25 115.48 119.04 4,122,054 +3.85(+3.34%)
Nov 28, 2017 115.11 115.43 114.39 115.19 2,025,560 +0.65(+0.57%)
Nov 27, 2017 113.42 114.66 113.37 114.54 3,060,515 +1.40(+1.24%)
Nov 24, 2017 114.00 114.19 112.96 113.14 891,718 -0.63(-0.55%)
Nov 22, 2017 113.93 114.19 113.59 113.77 1,846,198 -0.15(-0.13%)
Nov 21, 2017 113.05 114.14 112.80 113.92 2,202,640 +0.72(+0.64%)
Nov 20, 2017 113.18 113.51 112.82 113.20 2,811,124 +0.26(+0.23%)
Nov 17, 2017 113.33 113.50 112.56 112.94 2,155,351 -0.76(-0.67%)
Nov 16, 2017 113.69 114.21 112.97 113.70 2,518,269 +0.81(+0.72%)
Nov 15, 2017 113.75 114.29 112.66 112.89 2,152,474 -1.18(-1.03%)
Nov 14, 2017 114.30 114.50 113.67 114.07 3,237,864 -0.74(-0.64%)
Nov 13, 2017 114.07 114.86 113.53 114.81 3,300,698 +1.58(+1.40%)
Nov 10, 2017 111.57 113.27 111.30 113.23 2,840,098 +0.68(+0.60%)
Nov 09, 2017 112.83 113.00 111.72 112.55 2,713,646 -0.58(-0.51%)
Nov 08, 2017 113.66 113.70 112.65 113.13 2,371,851 -0.82(-0.72%)
Nov 07, 2017 113.83 114.86 113.63 113.95 2,729,933 +0.03(+0.03%)
Nov 06, 2017 115.58 116.00 113.60 113.92 3,351,103 -1.54(-1.33%)
Nov 03, 2017 116.87 116.87 115.17 115.46 2,957,646 -1.41(-1.21%)
Nov 02, 2017 117.62 117.75 115.04 116.87 3,522,331 -0.59(-0.50%)
Nov 01, 2017 117.94 118.17 117.18 117.46 2,088,585 -0.07(-0.06%)
Oct 31, 2017 118.50 118.79 117.45 117.53 2,498,983 -0.56(-0.47%)
Oct 30, 2017 120.52 120.52 117.84 118.09 3,441,974 -2.66(-2.20%)
Oct 27, 2017 119.31 121.75 119.31 120.75 3,638,275 +1.42(+1.19%)
Oct 26, 2017 118.29 120.79 117.00 119.33 4,104,470 +0.78(+0.66%)
Oct 25, 2017 119.58 119.74 118.43 118.55 3,396,656 -1.15(-0.96%)
Oct 24, 2017 120.18 120.42 119.62 119.70 1,845,623 +0.02(+0.02%)
Oct 23, 2017 120.24 120.41 119.63 119.68 2,052,179 -0.08(-0.07%)
Oct 20, 2017 119.59 120.43 119.51 119.76 2,427,577 +0.34(+0.28%)
Oct 19, 2017 117.68 119.53 117.68 119.42 2,119,640 +1.27(+1.07%)
Oct 18, 2017 117.41 118.77 117.41 118.15 2,089,301 +0.47(+0.40%)
Oct 17, 2017 118.00 118.23 117.40 117.68 1,484,420 -0.66(-0.56%)
Oct 16, 2017 118.61 118.69 117.46 118.34 1,247,285 -0.02(-0.02%)
Oct 13, 2017 120.04 120.11 118.24 118.36 1,665,486 -1.21(-1.01%)
Oct 12, 2017 118.80 120.02 118.65 119.57 2,290,219 +0.65(+0.55%)
Oct 11, 2017 118.12 118.92 117.95 118.92 1,810,035 +0.80(+0.68%)
Oct 10, 2017 117.63 118.60 117.27 118.12 2,064,184 +0.97(+0.83%)
Oct 09, 2017 118.14 118.62 116.92 117.15 1,839,218 -0.55(-0.47%)
Oct 06, 2017 117.99 118.73 117.40 117.70 2,828,294 -0.50(-0.42%)
Oct 05, 2017 116.78 118.20 116.52 118.20 4,480,184 -0.80(-0.67%)
Oct 04, 2017 119.51 119.62 118.68 119.00 2,309,690 -0.71(-0.59%)
Oct 03, 2017 120.33 120.57 119.51 119.71 1,856,994 -1.08(-0.89%)
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.