Skip to main content

United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 95.04 95.37 94.45 95.28 3,237,543 +0.02(+0.02%)
Sep 27, 2018 95.08 95.76 94.82 95.26 1,948,012 +0.02(+0.03%)
Sep 26, 2018 94.88 95.77 94.87 95.24 2,720,921 +0.36(+0.38%)
Sep 25, 2018 96.01 96.10 94.64 94.88 2,583,814 -0.87(-0.91%)
Sep 24, 2018 96.55 96.86 95.53 95.75 2,315,133 -0.95(-0.98%)
Sep 21, 2018 97.45 97.97 96.65 96.70 5,328,309 -0.51(-0.53%)
Sep 20, 2018 97.06 97.61 96.75 97.22 2,334,824 +0.71(+0.74%)
Sep 19, 2018 96.55 96.95 96.20 96.51 2,383,015 +0.01(+0.01%)
Sep 18, 2018 96.87 97.67 95.77 96.50 3,493,783 -0.69(-0.71%)
Sep 17, 2018 98.41 98.77 96.82 97.19 3,608,746 -1.06(-1.08%)
Sep 14, 2018 98.18 98.64 97.13 98.25 4,571,061 +0.56(+0.58%)
Sep 13, 2018 100.45 101.97 97.16 97.69 6,148,588 -2.94(-2.92%)
Sep 12, 2018 100.31 101.17 100.06 100.63 3,974,104 +0.19(+0.19%)
Sep 11, 2018 101.08 101.44 100.26 100.44 2,769,771 -1.04(-1.02%)
Sep 10, 2018 100.94 102.09 100.75 101.47 3,011,880 +1.10(+1.10%)
Sep 07, 2018 100.70 101.52 99.70 100.37 3,100,062 -0.58(-0.57%)
Sep 06, 2018 101.66 101.88 100.76 100.95 2,796,267 -0.78(-0.77%)
Sep 05, 2018 101.20 102.01 100.78 101.74 2,901,899 +0.26(+0.26%)
Sep 04, 2018 101.03 101.52 100.46 101.47 2,936,965 +1.19(+1.19%)
Aug 31, 2018 100.28 100.28 100.28 0 +0.03(+0.02%)
Aug 30, 2018 100.59 100.89 99.92 100.26 1,609,580 -0.51(-0.50%)
Aug 29, 2018 100.35 100.80 99.89 100.77 1,872,325 +0.59(+0.59%)
Aug 28, 2018 101.25 101.56 100.06 100.18 2,605,496 -0.90(-0.89%)
Aug 27, 2018 100.30 101.25 100.26 101.08 3,236,145 +0.91(+0.90%)
Aug 24, 2018 99.65 100.34 99.43 100.17 2,413,392 +0.84(+0.85%)
Aug 23, 2018 99.44 99.75 98.86 99.33 1,548,358 -0.13(-0.13%)
Aug 22, 2018 100.39 100.39 99.32 99.46 2,784,211 -0.93(-0.93%)
Aug 21, 2018 99.97 100.56 99.74 100.39 3,179,614 +0.38(+0.37%)
Aug 20, 2018 99.40 100.33 99.32 100.02 2,784,619 +0.61(+0.62%)
Aug 17, 2018 98.30 99.47 97.92 99.40 2,921,778 +1.31(+1.33%)
Aug 16, 2018 97.59 98.49 97.11 98.10 2,625,824 +0.86(+0.88%)
Aug 15, 2018 95.97 97.59 95.46 97.24 3,233,490 +0.87(+0.90%)
Aug 14, 2018 95.79 97.32 95.79 96.37 2,363,997 +0.66(+0.69%)
Aug 13, 2018 96.57 96.78 95.35 95.71 2,887,814 -0.90(-0.93%)
Aug 10, 2018 97.62 97.84 96.39 96.61 2,890,564 -1.30(-1.32%)
Aug 09, 2018 97.38 98.70 97.30 97.90 2,531,125 +0.23(+0.24%)
Aug 08, 2018 97.21 97.84 97.04 97.67 1,979,138 +0.46(+0.47%)
Aug 07, 2018 96.81 97.31 96.10 97.21 2,416,604 +0.38(+0.39%)
Aug 06, 2018 96.27 97.14 96.27 96.83 1,979,976 +0.32(+0.33%)
Aug 03, 2018 96.08 96.66 95.74 96.51 2,361,662 +0.45(+0.46%)
Aug 02, 2018 96.39 96.55 95.60 96.06 2,041,444 -0.62(-0.64%)
Aug 01, 2018 97.11 97.20 95.42 96.68 2,361,842 -0.43(-0.44%)
Jul 31, 2018 97.00 98.30 96.64 97.11 2,957,083 +0.96(+0.99%)
Jul 30, 2018 96.23 97.15 96.02 96.15 2,494,422 +0.04(+0.04%)
Jul 27, 2018 96.58 96.58 95.70 96.11 2,586,853 -0.17(-0.18%)
Jul 26, 2018 97.19 97.75 95.62 96.28 4,481,915 -1.08(-1.11%)
Jul 25, 2018 90.92 97.55 90.92 97.36 8,303,909 +6.29(+6.90%)
Jul 24, 2018 91.80 92.00 90.68 91.07 3,266,863 -0.22(-0.24%)
Jul 23, 2018 91.10 91.53 90.88 91.29 2,310,014 +0.52(+0.57%)
Jul 20, 2018 90.73 91.16 90.52 90.77 2,193,512 -0.62(-0.68%)
Jul 19, 2018 90.63 91.45 90.27 91.40 3,033,404 +0.55(+0.61%)
Jul 18, 2018 89.88 91.22 89.75 90.85 3,455,244 +0.88(+0.98%)
Jul 17, 2018 89.63 90.05 88.82 89.96 2,595,642 +0.34(+0.38%)
Jul 16, 2018 90.01 90.37 88.97 89.62 5,294,896 +1.36(+1.54%)
Jul 13, 2018 87.78 88.62 87.42 88.26 2,466,650 +0.36(+0.41%)
Jul 12, 2018 87.54 88.31 87.32 87.91 2,370,571 +0.97(+1.12%)
Jul 11, 2018 87.23 87.62 86.70 86.94 2,178,045 -0.96(-1.09%)
Jul 10, 2018 88.04 88.26 87.45 87.89 1,855,814 -0.06(-0.07%)
Jul 09, 2018 88.06 85.88 87.96 2,596,138 +2.07(+2.41%)
Jul 06, 2018 86.25 86.42 85.15 85.88 2,496,945 -0.21(-0.24%)
Jul 05, 2018 85.85 86.13 85.00 86.09 3,539,319 +0.43(+0.50%)
Jul 03, 2018 85.66 85.66 85.66 0 -0.10(-0.11%)
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.