Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 88.36 88.99 86.90 86.97 4,435,608 -0.43(-0.49%)
Oct 30, 2018 86.18 87.79 85.47 87.40 3,733,597 +1.58(+1.85%)
Oct 29, 2018 86.98 87.70 84.75 85.82 4,110,126 -0.15(-0.17%)
Oct 26, 2018 86.94 87.46 85.25 85.96 4,857,408 -2.05(-2.33%)
Oct 25, 2018 87.38 89.17 86.21 88.01 5,230,847 -0.09(-0.10%)
Oct 24, 2018 90.67 91.54 87.72 88.10 7,055,524 -5.15(-5.52%)
Oct 23, 2018 93.29 94.43 92.20 93.25 3,822,125 -1.14(-1.21%)
Oct 22, 2018 94.85 94.97 93.65 94.40 2,889,881 -0.69(-0.73%)
Oct 19, 2018 93.65 95.33 93.06 95.09 3,013,599 +1.44(+1.53%)
Oct 18, 2018 95.99 96.12 93.21 93.65 2,780,855 -2.68(-2.78%)
Oct 17, 2018 95.78 96.36 94.63 96.33 2,577,917 +0.43(+0.45%)
Oct 16, 2018 95.10 96.08 94.49 95.90 3,284,522 +1.40(+1.48%)
Oct 15, 2018 94.18 95.20 94.09 94.50 3,244,258 +0.11(+0.11%)
Oct 12, 2018 94.32 95.16 92.81 94.40 3,666,546 +1.53(+1.65%)
Oct 11, 2018 95.78 96.17 92.38 92.86 6,418,866 -2.36(-2.48%)
Oct 10, 2018 95.78 96.53 94.95 95.22 5,719,932 -1.04(-1.08%)
Oct 09, 2018 96.54 96.89 95.86 96.26 5,699,695 -0.70(-0.72%)
Oct 08, 2018 95.60 97.32 95.47 96.96 3,512,283 +1.26(+1.31%)
Oct 05, 2018 95.88 96.44 94.89 95.70 2,498,102 -0.06(-0.06%)
Oct 04, 2018 95.90 96.60 94.94 95.76 2,204,788 -0.38(-0.40%)
Oct 03, 2018 95.92 96.76 95.84 96.14 2,207,368 +0.64(+0.68%)
Oct 02, 2018 95.90 95.96 95.21 95.50 1,636,730 -0.38(-0.40%)
Oct 01, 2018 96.77 97.03 95.66 95.88 2,230,895 +0.58(+0.61%)
Sep 28, 2018 95.07 95.39 94.47 95.30 3,236,802 +0.02(+0.02%)
Sep 27, 2018 95.10 95.78 94.85 95.29 1,947,565 +0.02(+0.03%)
Sep 26, 2018 94.90 95.79 94.89 95.26 2,720,298 +0.36(+0.38%)
Sep 25, 2018 96.03 96.12 94.67 94.90 2,583,222 -0.87(-0.91%)
Sep 24, 2018 96.57 96.88 95.56 95.78 2,314,602 -0.95(-0.98%)
Sep 21, 2018 97.47 98.00 96.67 96.72 5,327,088 -0.51(-0.53%)
Sep 20, 2018 97.08 97.63 96.77 97.24 2,334,289 +0.71(+0.74%)
Sep 19, 2018 96.57 96.97 96.22 96.53 2,382,469 +0.01(+0.01%)
Sep 18, 2018 96.89 97.69 95.79 96.52 3,492,982 -0.69(-0.71%)
Sep 17, 2018 98.43 98.79 96.85 97.21 3,607,919 -1.06(-1.08%)
Sep 14, 2018 98.20 98.66 97.15 98.27 4,570,013 +0.56(+0.58%)
Sep 13, 2018 100.48 101.99 97.18 97.71 6,147,179 -2.94(-2.92%)
Sep 12, 2018 100.33 101.19 100.08 100.65 3,973,193 +0.19(+0.19%)
Sep 11, 2018 101.10 101.47 100.28 100.46 2,769,136 -1.04(-1.02%)
Sep 10, 2018 100.97 102.11 100.77 101.50 3,011,190 +1.10(+1.10%)
Sep 07, 2018 100.72 101.54 99.73 100.40 3,099,352 -0.58(-0.57%)
Sep 06, 2018 101.68 101.90 100.78 100.98 2,795,627 -0.78(-0.77%)
Sep 05, 2018 101.22 102.03 100.81 101.76 2,901,234 +0.26(+0.26%)
Sep 04, 2018 101.05 101.55 100.49 101.50 2,936,292 +1.19(+1.19%)
Aug 31, 2018 100.31 100.31 100.31 0 +0.03(+0.02%)
Aug 30, 2018 100.62 100.91 99.94 100.28 1,609,212 -0.51(-0.50%)
Aug 29, 2018 100.37 100.82 99.92 100.79 1,871,896 +0.59(+0.59%)
Aug 28, 2018 101.28 101.58 100.08 100.20 2,604,899 -0.90(-0.89%)
Aug 27, 2018 100.32 101.28 100.28 101.10 3,235,404 +0.91(+0.90%)
Aug 24, 2018 99.67 100.36 99.45 100.19 2,412,839 +0.84(+0.85%)
Aug 23, 2018 99.47 99.78 98.89 99.35 1,548,004 -0.13(-0.13%)
Aug 22, 2018 100.41 100.41 99.34 99.48 2,783,573 -0.93(-0.93%)
Aug 21, 2018 100.00 100.58 99.76 100.41 3,178,885 +0.38(+0.37%)
Aug 20, 2018 99.43 100.36 99.34 100.04 2,783,981 +0.61(+0.62%)
Aug 17, 2018 98.32 99.49 97.94 99.43 2,921,109 +1.31(+1.33%)
Aug 16, 2018 97.61 98.52 97.13 98.12 2,625,222 +0.86(+0.88%)
Aug 15, 2018 95.99 97.61 95.49 97.26 3,232,750 +0.87(+0.90%)
Aug 14, 2018 95.81 97.34 95.81 96.39 2,363,455 +0.66(+0.69%)
Aug 13, 2018 96.59 96.80 95.37 95.73 2,887,153 -0.90(-0.93%)
Aug 10, 2018 97.64 97.86 96.41 96.63 2,889,902 -1.30(-1.32%)
Aug 09, 2018 97.41 98.72 97.33 97.92 2,530,546 +0.23(+0.24%)
Aug 08, 2018 97.23 97.86 97.07 97.69 1,978,684 +0.46(+0.47%)
Aug 07, 2018 96.83 97.33 96.12 97.23 2,416,051 +0.38(+0.39%)
Aug 06, 2018 96.29 97.16 96.29 96.85 1,979,523 +0.32(+0.33%)
Aug 03, 2018 96.10 96.69 95.76 96.53 2,361,121 +0.45(+0.46%)
Aug 02, 2018 96.41 96.57 95.62 96.09 2,040,977 -0.62(-0.64%)
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.