Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 79.72 80.30 79.38 80.28 3,227,629 +0.82(+1.04%)
Dec 28, 2018 80.81 81.34 79.13 79.45 3,610,945 -1.03(-1.28%)
Dec 27, 2018 78.39 80.48 77.44 80.48 5,260,841 +0.96(+1.21%)
Dec 26, 2018 74.76 79.66 74.03 79.52 7,604,066 +5.53(+7.48%)
Dec 24, 2018 76.57 76.83 73.99 73.99 3,314,619 -2.97(-3.86%)
Dec 21, 2018 77.00 78.42 76.68 76.96 9,585,207 -0.36(-0.47%)
Dec 20, 2018 77.76 78.83 76.29 77.32 6,281,883 -0.31(-0.40%)
Dec 19, 2018 77.13 81.11 76.76 77.63 7,685,170 -2.44(-3.04%)
Dec 18, 2018 80.56 81.54 79.59 80.07 4,133,998 +0.34(+0.42%)
Dec 17, 2018 80.99 81.35 79.31 79.73 5,648,547 -1.47(-1.81%)
Dec 14, 2018 82.20 82.34 80.28 81.21 5,506,385 -1.74(-2.10%)
Dec 13, 2018 83.40 83.83 82.10 82.95 4,240,746 -0.35(-0.42%)
Dec 12, 2018 86.15 86.34 83.27 83.30 5,410,422 -1.95(-2.29%)
Dec 11, 2018 87.07 87.58 84.18 85.25 2,788,746 -0.67(-0.79%)
Dec 10, 2018 86.14 86.83 83.04 85.93 4,851,149 -0.76(-0.87%)
Dec 07, 2018 88.92 90.00 85.99 86.69 3,854,056 -2.24(-2.52%)
Dec 06, 2018 87.36 88.97 86.74 88.93 5,186,337 +1.05(+1.19%)
Dec 04, 2018 93.50 93.65 87.12 87.88 8,341,708 -7.00(-7.37%)
Dec 03, 2018 95.99 96.54 93.65 94.88 4,275,918 -0.02(-0.02%)
Nov 30, 2018 93.62 95.02 93.16 94.89 4,330,316 +1.67(+1.79%)
Nov 29, 2018 93.10 93.77 92.48 93.22 2,381,670 -0.24(-0.26%)
Nov 28, 2018 91.89 93.52 91.30 93.46 2,757,023 +1.68(+1.83%)
Nov 27, 2018 90.63 91.82 90.23 91.78 2,349,460 +0.72(+0.79%)
Nov 26, 2018 90.46 91.30 89.75 91.07 4,130,781 +1.61(+1.79%)
Nov 23, 2018 89.58 90.52 89.10 89.46 1,015,453 -0.07(-0.07%)
Nov 21, 2018 89.53 89.53 89.53 0 +0.21(+0.24%)
Nov 20, 2018 90.78 91.19 88.92 89.31 4,234,583 -2.29(-2.50%)
Nov 19, 2018 90.63 92.11 90.45 91.60 3,552,964 +0.99(+1.09%)
Nov 16, 2018 90.08 91.19 89.56 90.61 3,139,302 +0.45(+0.50%)
Nov 15, 2018 88.95 90.60 87.67 90.16 4,047,177 +0.78(+0.87%)
Nov 14, 2018 90.17 91.48 88.46 89.38 3,631,506 +0.08(+0.09%)
Nov 13, 2018 88.22 90.22 88.16 89.30 4,383,517 +1.37(+1.56%)
Nov 12, 2018 89.59 90.16 87.74 87.93 2,216,447 -1.46(-1.63%)
Nov 09, 2018 91.34 91.53 89.16 89.39 4,137,084 -1.62(-1.78%)
Nov 08, 2018 90.48 91.38 90.41 91.02 3,143,918 +0.30(+0.33%)
Nov 07, 2018 89.17 90.87 88.17 90.72 4,556,470 +2.02(+2.28%)
Nov 06, 2018 87.15 88.89 86.90 88.69 3,164,209 +1.49(+1.71%)
Nov 05, 2018 86.87 87.71 86.55 87.20 2,996,229 +0.68(+0.78%)
Nov 02, 2018 87.43 87.89 86.10 86.52 3,496,265 -1.25(-1.42%)
Nov 01, 2018 87.25 88.29 86.48 87.77 3,549,894 +0.80(+0.92%)
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%)
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.