United Parcel Service (NY: UPS )

192.77 USD +0.73 (+0.38%)
Streaming Delayed Price Updated: 12:03 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2017 110.90 111.63 110.58 110.61 1,288,219 +0.02(+0.02%)
Jun 30, 2017 110.21 111.01 109.75 110.59 2,178,072 +0.81(+0.74%)
Jun 29, 2017 109.72 110.24 109.42 109.78 2,208,755 -0.30(-0.27%)
Jun 28, 2017 110.39 110.88 109.60 110.08 2,996,373 +0.41(+0.37%)
Jun 27, 2017 110.72 111.44 109.67 109.67 2,154,588 -1.34(-1.21%)
Jun 26, 2017 110.66 111.55 110.51 111.01 2,199,684 +0.74(+0.67%)
Jun 23, 2017 109.22 111.30 108.96 110.27 4,352,130 +1.20(+1.10%)
Jun 22, 2017 108.76 109.55 108.69 109.07 1,613,513 -0.12(-0.11%)
Jun 21, 2017 109.82 109.86 108.87 109.19 2,796,936 -0.42(-0.38%)
Jun 20, 2017 110.85 110.87 109.58 109.61 2,081,014 -1.26(-1.14%)
Jun 19, 2017 110.79 111.18 110.23 110.87 2,150,845 +0.28(+0.25%)
Jun 16, 2017 110.56 111.07 110.03 110.59 4,107,588 +0.33(+0.30%)
Jun 15, 2017 108.82 110.33 108.82 110.26 2,311,596 +0.87(+0.80%)
Jun 14, 2017 109.93 110.23 109.06 109.39 2,434,292 -0.46(-0.42%)
Jun 13, 2017 109.06 109.99 108.95 109.85 2,507,270 +0.91(+0.84%)
Jun 12, 2017 107.03 108.95 107.20 108.94 3,338,155 +1.91(+1.78%)
Jun 09, 2017 106.51 107.06 105.93 107.03 2,834,213 +0.28(+0.26%)
Jun 08, 2017 107.18 106.22 106.75 2,322,051 +0.07(+0.07%)
Jun 07, 2017 107.41 107.49 106.28 106.68 2,442,255 -0.75(-0.70%)
Jun 06, 2017 107.83 107.94 107.35 107.43 2,593,850 -0.52(-0.48%)
Jun 05, 2017 107.49 108.48 107.25 107.95 2,619,892 +0.28(+0.26%)
Jun 02, 2017 107.74 108.88 106.97 107.67 4,182,767 +0.01(+0.01%)
Jun 01, 2017 106.49 108.10 105.70 107.66 4,832,320 +1.69(+1.59%)
May 31, 2017 107.10 107.19 105.33 105.97 5,007,276 -0.84(-0.79%)
May 30, 2017 105.51 107.41 105.27 106.81 2,400,826 +0.94(+0.89%)
May 26, 2017 105.81 106.09 105.53 105.87 1,825,963 -0.07(-0.07%)
May 25, 2017 105.18 105.99 105.03 105.94 2,391,811 +1.22(+1.17%)
May 24, 2017 103.82 104.81 103.73 104.72 1,896,817 +0.52(+0.50%)
May 23, 2017 103.67 104.32 103.39 104.20 2,099,601 +0.42(+0.40%)
May 22, 2017 103.35 104.04 103.11 103.78 1,916,004 +0.36(+0.35%)
May 19, 2017 103.24 103.89 103.01 103.42 2,361,194 +0.23(+0.22%)
May 18, 2017 102.94 103.64 102.12 103.19 2,890,778 +0.32(+0.31%)
May 17, 2017 104.50 104.14 102.78 102.87 3,073,138 -1.63(-1.56%)
May 16, 2017 105.29 105.36 103.93 104.50 2,458,332 -0.79(-0.75%)
May 15, 2017 104.55 105.48 104.22 105.29 2,592,902 +1.16(+1.11%)
May 12, 2017 103.80 104.31 103.65 104.13 2,052,281 -0.02(-0.02%)
May 11, 2017 104.13 104.25 102.98 104.15 3,076,737 -0.95(-0.90%)
May 10, 2017 106.07 106.13 104.77 105.10 3,713,017 -1.41(-1.32%)
May 09, 2017 107.56 107.66 106.09 106.51 2,336,460 -1.01(-0.94%)
May 08, 2017 107.36 107.59 106.73 107.52 2,508,442 +0.09(+0.08%)
May 05, 2017 107.32 107.56 107.02 107.43 2,221,532 +0.38(+0.35%)
May 04, 2017 107.41 107.83 106.60 107.05 1,744,255 -0.30(-0.28%)
May 03, 2017 106.89 107.47 106.59 107.35 1,908,972 +0.43(+0.40%)
May 02, 2017 106.61 107.12 106.56 106.92 1,908,751 +0.38(+0.36%)
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.