United Parcel Service (NY: UPS )

193.50 USD +1.46 (+0.76%)
Streaming Delayed Price Updated: 9:56 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.