United Parcel Service (NY: UPS )

202.29 USD -1.47 (-0.72%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 106.30 107.25 106.17 106.23 3,409,282 +0.35(+0.33%)
Jun 28, 2018 106.75 106.95 105.10 105.88 6,173,048 -2.50(-2.31%)
Jun 27, 2018 109.67 110.16 108.25 108.38 2,940,800 -1.19(-1.09%)
Jun 26, 2018 110.39 110.70 109.20 109.57 2,332,333 -0.63(-0.57%)
Jun 25, 2018 113.04 113.04 109.39 110.20 4,044,331 -3.50(-3.08%)
Jun 22, 2018 114.90 115.79 113.63 113.70 3,661,109 +0.28(+0.25%)
Jun 21, 2018 113.66 114.07 112.55 113.42 2,721,855 -0.23(-0.20%)
Jun 20, 2018 114.75 114.78 113.53 113.65 3,112,539 -1.17(-1.02%)
Jun 19, 2018 116.77 114.11 114.82 2,738,983 -1.95(-1.67%)
Jun 18, 2018 116.19 117.30 115.80 116.77 2,177,149 +0.00(+0.00%)
Jun 15, 2018 117.19 117.19 116.77 4,286,897 -0.42(-0.36%)
Jun 14, 2018 117.44 117.73 116.55 117.19 1,869,327 -0.14(-0.12%)
Jun 13, 2018 118.49 118.60 117.11 117.33 1,668,429 -1.01(-0.85%)
Jun 12, 2018 117.61 119.17 117.32 118.34 3,414,618 +1.49(+1.28%)
Jun 11, 2018 116.60 117.75 116.56 116.85 2,004,017 +0.25(+0.21%)
Jun 08, 2018 116.15 116.65 115.74 116.60 2,879,849 +0.41(+0.35%)
Jun 07, 2018 117.17 117.34 115.80 116.19 3,106,423 -0.83(-0.71%)
Jun 06, 2018 115.90 117.02 2,783,546 +0.21(+0.18%)
Jun 05, 2018 116.80 117.78 116.55 116.81 3,340,946 -0.16(-0.14%)
Jun 04, 2018 117.61 118.25 116.92 116.97 2,248,463 -0.28(-0.24%)
Jun 01, 2018 116.69 117.29 116.32 117.25 2,237,794 +1.13(+0.97%)
May 31, 2018 116.46 116.83 115.91 116.12 5,892,979 -0.57(-0.49%)
May 30, 2018 114.12 116.75 113.91 116.69 2,911,664 +2.86(+2.51%)
May 29, 2018 114.87 114.94 113.01 113.83 2,724,089 -1.66(-1.44%)
May 25, 2018 115.49 115.49 115.49 0 -0.14(-0.12%)
May 24, 2018 115.38 115.81 114.41 115.63 2,303,415 +0.35(+0.30%)
May 23, 2018 114.85 115.42 113.78 115.28 2,013,572 -0.08(-0.07%)
May 22, 2018 117.01 117.14 115.29 115.36 2,027,096 -1.72(-1.47%)
May 21, 2018 116.00 117.28 115.50 117.08 3,333,298 +1.70(+1.47%)
May 18, 2018 115.67 115.93 115.10 115.38 2,450,899 -1.21(-1.04%)
May 17, 2018 116.59 117.44 116.40 116.59 3,697,242 +0.27(+0.23%)
May 16, 2018 115.54 116.67 115.53 116.32 1,970,011 +0.71(+0.61%)
May 15, 2018 115.78 116.47 114.85 115.61 3,480,280 -0.73(-0.63%)
May 14, 2018 117.95 118.77 116.12 116.34 4,618,570 +0.89(+0.77%)
May 11, 2018 113.94 115.99 113.72 115.45 3,388,147 +1.46(+1.28%)
May 10, 2018 111.93 114.12 111.54 113.99 2,477,915 +2.59(+2.32%)
May 09, 2018 111.34 111.69 110.32 111.40 3,205,398 +0.13(+0.12%)
May 08, 2018 112.00 113.21 110.63 111.27 2,848,713 -0.85(-0.76%)
May 07, 2018 111.79 112.75 111.47 112.12 2,584,818 +0.81(+0.73%)
May 04, 2018 109.19 111.81 108.81 111.31 2,412,758 +1.50(+1.37%)
May 03, 2018 110.78 110.97 108.16 109.81 4,079,409 -1.34(-1.21%)
May 02, 2018 112.08 112.25 110.58 111.15 3,563,756 -1.30(-1.16%)
May 01, 2018 113.55 113.90 111.48 112.45 4,376,222 -1.05(-0.93%)
Apr 30, 2018 114.18 114.46 112.86 113.50 4,479,360 -0.49(-0.43%)
Apr 27, 2018 113.07 114.00 112.73 113.99 4,557,366 +0.71(+0.63%)
Apr 26, 2018 108.05 114.28 107.71 113.28 7,308,940 +4.62(+4.25%)
Apr 25, 2018 107.98 108.88 107.41 108.66 3,194,755 +0.44(+0.41%)
Apr 24, 2018 109.15 109.57 107.30 108.22 3,625,961 -0.89(-0.82%)
Apr 23, 2018 108.70 109.22 108.42 109.11 2,246,535 +0.56(+0.52%)
Apr 20, 2018 109.91 109.91 107.99 108.55 3,632,432 -1.13(-1.03%)
Apr 19, 2018 110.70 110.70 108.99 109.68 2,737,222 -1.22(-1.10%)
Apr 18, 2018 109.87 111.03 108.61 110.90 3,559,546 +1.38(+1.26%)
Apr 17, 2018 109.54 109.85 108.66 109.52 2,832,796 +0.27(+0.25%)
Apr 16, 2018 108.30 109.39 108.16 109.25 4,595,604 +2.00(+1.86%)
Apr 13, 2018 107.48 108.34 106.60 107.25 3,970,849 +0.26(+0.24%)
Apr 12, 2018 106.59 107.64 106.53 106.99 1,999,994 +0.90(+0.85%)
Apr 11, 2018 105.24 106.75 105.05 106.09 1,623,855 +0.07(+0.07%)
Apr 10, 2018 105.56 106.85 105.56 106.02 2,766,707 +1.42(+1.36%)
Apr 09, 2018 105.56 106.26 104.36 104.60 3,938,503 -0.73(-0.69%)
Apr 06, 2018 106.48 106.63 104.39 105.33 4,397,221 -1.85(-1.73%)
Apr 05, 2018 106.61 107.37 105.35 107.18 3,128,590 +0.77(+0.72%)
Apr 04, 2018 103.81 106.47 103.33 106.41 3,831,154 +0.87(+0.82%)
Apr 03, 2018 104.41 105.62 103.76 105.54 4,453,168 +1.70(+1.64%)
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.