Skip to main content

United Parcel Service (NY: UPS )

148.46 +1.13 (+0.77%)
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 89.69 90.32 88.20 88.27 4,370,173 -0.44(-0.49%)
Oct 30, 2018 87.48 89.11 86.75 88.71 3,678,518 +1.61(+1.85%)
Oct 29, 2018 88.29 89.01 86.02 87.10 4,049,492 -0.15(-0.17%)
Oct 26, 2018 88.24 88.77 86.53 87.25 4,785,750 -2.08(-2.33%)
Oct 25, 2018 88.69 90.50 87.50 89.33 5,153,680 -0.09(-0.10%)
Oct 24, 2018 92.02 92.91 89.03 89.42 6,951,439 -5.23(-5.52%)
Oct 23, 2018 94.68 95.84 93.58 94.65 3,765,740 -1.16(-1.21%)
Oct 22, 2018 96.27 96.39 95.06 95.81 2,847,249 -0.70(-0.73%)
Oct 19, 2018 95.06 96.75 94.45 96.51 2,969,142 +1.46(+1.53%)
Oct 18, 2018 97.43 97.56 94.60 95.06 2,739,831 -2.72(-2.78%)
Oct 17, 2018 97.21 97.81 96.05 97.77 2,539,887 +0.44(+0.45%)
Oct 16, 2018 96.52 97.52 95.90 97.33 3,236,068 +1.42(+1.48%)
Oct 15, 2018 95.59 96.63 95.50 95.92 3,196,398 +0.11(+0.11%)
Oct 12, 2018 95.74 96.58 94.19 95.81 3,612,456 +1.56(+1.65%)
Oct 11, 2018 97.21 97.61 93.76 94.25 6,324,173 -2.39(-2.48%)
Oct 10, 2018 97.22 97.97 96.37 96.65 5,635,550 -1.05(-1.08%)
Oct 09, 2018 97.98 98.35 97.29 97.70 5,615,612 -0.71(-0.72%)
Oct 08, 2018 97.03 98.78 96.90 98.41 3,460,468 +1.28(+1.31%)
Oct 05, 2018 97.32 97.88 96.31 97.14 2,461,249 -0.06(-0.06%)
Oct 04, 2018 97.33 98.05 96.36 97.19 2,172,263 -0.39(-0.40%)
Oct 03, 2018 97.35 98.21 97.28 97.58 2,174,804 +0.65(+0.68%)
Oct 02, 2018 97.33 97.39 96.64 96.93 1,612,584 -0.39(-0.40%)
Oct 01, 2018 98.22 98.48 97.09 97.32 2,197,984 +0.59(+0.61%)
Sep 28, 2018 96.49 96.82 95.88 96.73 3,189,051 +0.02(+0.02%)
Sep 27, 2018 96.52 97.22 96.27 96.71 1,918,834 +0.02(+0.03%)
Sep 26, 2018 96.32 97.23 96.32 96.69 2,680,167 +0.36(+0.38%)
Sep 25, 2018 97.47 97.56 96.08 96.32 2,545,113 -0.89(-0.91%)
Sep 24, 2018 98.01 98.33 96.99 97.21 2,280,456 -0.96(-0.98%)
Sep 21, 2018 98.93 99.46 98.12 98.17 5,248,502 -0.52(-0.53%)
Sep 20, 2018 98.54 99.09 98.22 98.69 2,299,852 +0.72(+0.74%)
Sep 19, 2018 98.01 98.42 97.66 97.97 2,347,323 +0.01(+0.01%)
Sep 18, 2018 98.35 99.16 97.23 97.96 3,441,453 -0.70(-0.71%)
Sep 17, 2018 99.90 100.27 98.30 98.67 3,554,694 -1.08(-1.08%)
Sep 14, 2018 99.67 100.14 98.60 99.75 4,502,595 +0.57(+0.58%)
Sep 13, 2018 101.98 103.52 98.64 99.17 6,056,494 -2.98(-2.92%)
Sep 12, 2018 101.83 102.70 101.58 102.16 3,914,579 +0.19(+0.19%)
Sep 11, 2018 102.61 102.98 101.78 101.97 2,728,285 -1.05(-1.02%)
Sep 10, 2018 102.48 103.64 102.28 103.02 2,966,768 +1.12(+1.10%)
Sep 07, 2018 102.23 103.06 101.22 101.90 3,053,630 -0.59(-0.57%)
Sep 06, 2018 103.20 103.42 102.29 102.49 2,754,385 -0.80(-0.77%)
Sep 05, 2018 102.74 103.56 102.31 103.28 2,858,434 +0.27(+0.26%)
Sep 04, 2018 102.56 103.07 101.99 103.02 2,892,975 +1.21(+1.19%)
Aug 31, 2018 101.81 101.81 101.81 0 +0.02(+0.02%)
Aug 30, 2018 102.12 102.42 101.44 101.78 1,585,472 -0.51(-0.50%)
Aug 29, 2018 101.88 102.33 101.41 102.30 1,844,281 +0.60(+0.59%)
Aug 28, 2018 102.80 103.10 101.58 101.70 2,566,471 -0.91(-0.89%)
Aug 27, 2018 101.83 102.79 101.78 102.61 3,187,674 +0.92(+0.90%)
Aug 24, 2018 101.16 101.87 100.94 101.69 2,377,244 +0.85(+0.85%)
Aug 23, 2018 100.95 101.27 100.37 100.84 1,525,167 -0.13(-0.13%)
Aug 22, 2018 101.92 101.92 100.83 100.97 2,742,509 -0.95(-0.93%)
Aug 21, 2018 101.49 102.09 101.25 101.92 3,131,990 +0.38(+0.38%)
Aug 20, 2018 100.91 101.86 100.83 101.53 2,742,911 +0.62(+0.62%)
Aug 17, 2018 99.80 100.98 99.41 100.91 2,878,016 +1.33(+1.33%)
Aug 16, 2018 99.07 99.99 98.59 99.59 2,586,494 +0.87(+0.88%)
Aug 15, 2018 97.43 99.07 96.92 98.72 3,185,059 +0.88(+0.90%)
Aug 14, 2018 97.24 98.80 97.24 97.84 2,328,589 +0.67(+0.69%)
Aug 13, 2018 98.03 98.25 96.80 97.16 2,844,561 -0.91(-0.93%)
Aug 10, 2018 99.10 99.33 97.85 98.08 2,847,269 -1.32(-1.32%)
Aug 09, 2018 98.86 100.20 98.78 99.39 2,493,214 +0.24(+0.24%)
Aug 08, 2018 98.68 99.33 98.52 99.15 1,949,494 +0.47(+0.47%)
Aug 07, 2018 98.28 98.79 97.56 98.68 2,380,408 +0.39(+0.39%)
Aug 06, 2018 97.73 98.62 97.73 98.30 1,950,320 +0.32(+0.33%)
Aug 03, 2018 97.54 98.13 97.20 97.98 2,326,289 +0.45(+0.46%)
Aug 02, 2018 97.85 98.02 97.06 97.52 2,010,867 -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.