Skip to main content

United Parcel Service (NY: UPS )

147.42 +0.09 (+0.06%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 98.46 99.77 98.09 98.56 2,913,459 +0.97(+0.99%)
Jul 30, 2018 97.67 98.60 97.45 97.59 2,457,623 +0.04(+0.04%)
Jul 27, 2018 98.03 98.03 97.13 97.55 2,548,691 -0.17(-0.18%)
Jul 26, 2018 98.64 99.21 97.05 97.72 4,415,796 -1.09(-1.11%)
Jul 25, 2018 92.28 99.01 92.28 98.82 8,181,407 +6.38(+6.90%)
Jul 24, 2018 93.18 93.38 92.03 92.44 3,218,669 -0.22(-0.24%)
Jul 23, 2018 92.46 92.90 92.24 92.66 2,275,936 +0.53(+0.57%)
Jul 20, 2018 92.09 92.53 91.87 92.13 2,161,153 -0.63(-0.68%)
Jul 19, 2018 91.99 92.82 91.62 92.77 2,988,654 +0.56(+0.61%)
Jul 18, 2018 91.22 92.59 91.10 92.21 3,404,271 +0.90(+0.98%)
Jul 17, 2018 90.97 91.40 90.15 91.31 2,557,350 +0.35(+0.38%)
Jul 16, 2018 91.36 91.72 90.30 90.97 5,216,784 +1.38(+1.54%)
Jul 13, 2018 89.09 89.95 88.73 89.59 2,430,261 +0.36(+0.41%)
Jul 12, 2018 88.85 89.63 88.63 89.22 2,335,599 +0.99(+1.12%)
Jul 11, 2018 88.54 88.93 88.00 88.24 2,145,914 -0.97(-1.09%)
Jul 10, 2018 89.36 89.59 88.76 89.21 1,828,436 -0.07(-0.07%)
Jul 09, 2018 89.38 87.17 89.27 2,557,839 +2.10(+2.41%)
Jul 06, 2018 87.54 87.71 86.42 87.17 2,460,110 -0.21(-0.24%)
Jul 05, 2018 87.14 87.42 86.27 87.38 3,487,106 +0.44(+0.50%)
Jul 03, 2018 86.95 86.95 86.95 0 -0.10(-0.11%)
Jul 02, 2018 87.04 87.53 86.67 87.04 2,739,640 -0.29(-0.33%)
Jun 29, 2018 87.39 88.17 87.28 87.33 4,146,998 +0.29(+0.33%)
Jun 28, 2018 87.76 87.92 86.40 87.04 7,508,801 -2.06(-2.31%)
Jun 27, 2018 90.16 90.56 88.99 89.10 3,577,144 -0.98(-1.09%)
Jun 26, 2018 90.75 91.01 89.77 90.08 2,837,014 -0.52(-0.57%)
Jun 25, 2018 92.93 92.93 89.93 90.60 4,919,462 -2.88(-3.08%)
Jun 22, 2018 94.46 95.19 93.42 93.47 4,453,317 +0.23(+0.25%)
Jun 21, 2018 93.44 93.78 92.53 93.24 3,310,822 -0.19(-0.20%)
Jun 20, 2018 94.34 94.36 93.33 93.43 3,786,044 -0.96(-1.02%)
Jun 19, 2018 96.00 93.81 94.39 3,331,657 -1.60(-1.67%)
Jun 18, 2018 95.52 96.43 95.20 96.00 2,648,250 +0.00(+0.00%)
Jun 15, 2018 96.34 96.34 96.00 5,214,516 -0.35(-0.36%)
Jun 14, 2018 96.55 96.79 95.82 96.34 2,273,820 -0.12(-0.12%)
Jun 13, 2018 97.41 97.50 96.28 96.46 2,029,451 -0.83(-0.85%)
Jun 12, 2018 96.69 97.97 96.45 97.29 4,153,489 +1.22(+1.28%)
Jun 11, 2018 95.86 96.80 95.82 96.06 2,437,655 +0.21(+0.21%)
Jun 08, 2018 95.49 95.90 95.15 95.86 3,503,004 +0.34(+0.35%)
Jun 07, 2018 96.33 96.47 95.20 95.52 3,778,605 -0.68(-0.71%)
Jun 06, 2018 95.28 96.20 3,385,862 +0.17(+0.18%)
Jun 05, 2018 96.02 96.83 95.82 96.03 4,063,875 -0.13(-0.14%)
Jun 04, 2018 96.69 97.21 96.12 96.16 2,734,996 -0.23(-0.24%)
Jun 01, 2018 95.93 96.43 95.63 96.39 2,722,018 +0.93(+0.97%)
May 31, 2018 95.74 96.05 95.29 95.46 7,168,129 -0.47(-0.49%)
May 30, 2018 93.82 95.98 93.65 95.93 3,541,703 +2.35(+2.51%)
May 29, 2018 94.44 94.50 92.91 93.58 3,313,540 -1.36(-1.44%)
May 25, 2018 94.95 94.95 94.95 0 -0.12(-0.12%)
May 24, 2018 94.85 95.21 94.06 95.06 2,801,838 +0.29(+0.30%)
May 23, 2018 94.42 94.89 93.54 94.77 2,449,278 -0.07(-0.07%)
May 22, 2018 96.19 96.30 94.78 94.84 2,465,728 -1.41(-1.47%)
May 21, 2018 95.36 96.42 94.95 96.25 4,054,572 +1.40(+1.47%)
May 18, 2018 95.09 95.31 94.62 94.85 2,981,236 -0.25(-0.26%)
May 17, 2018 95.10 95.79 94.95 95.10 4,532,646 +0.22(+0.23%)
May 16, 2018 94.25 95.16 94.24 94.88 2,415,141 +0.58(+0.61%)
May 15, 2018 94.44 95.00 93.68 94.30 4,266,660 -0.60(-0.63%)
May 14, 2018 96.21 96.88 94.72 94.90 5,662,151 +0.73(+0.77%)
May 11, 2018 92.94 94.61 92.76 94.17 4,153,710 +1.19(+1.28%)
May 10, 2018 91.30 93.09 90.98 92.98 3,037,808 +2.11(+2.32%)
May 09, 2018 90.82 91.10 89.99 90.87 3,929,668 +0.11(+0.12%)
May 08, 2018 91.36 92.34 90.24 90.76 3,492,389 -0.69(-0.76%)
May 07, 2018 91.19 91.97 90.93 91.46 3,168,866 +0.66(+0.73%)
May 04, 2018 89.07 91.20 88.76 90.79 2,957,928 +1.22(+1.37%)
May 03, 2018 90.36 90.52 88.23 89.57 5,001,165 -1.09(-1.21%)
May 02, 2018 91.42 91.56 90.20 90.66 4,368,998 -1.06(-1.16%)
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.