United Parcel Service (NY: UPS )

180.10 -1.71 (-0.94%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 106.61 107.37 105.34 107.18 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%)
Apr 02, 2018 104.33 105.43 102.40 103.84 4,594,427 -0.82(-0.78%)
Mar 29, 2018 104.66 104.66 104.66 0 +1.98(+1.93%)
Mar 28, 2018 102.32 103.68 101.70 102.68 3,811,800 +0.51(+0.50%)
Mar 27, 2018 103.77 104.66 101.69 102.17 3,848,948 -1.53(-1.48%)
Mar 26, 2018 103.06 103.92 101.90 103.70 3,836,087 +2.04(+2.01%)
Mar 23, 2018 104.89 105.17 101.45 101.66 4,278,803 -2.79(-2.67%)
Mar 22, 2018 106.73 107.12 104.26 104.45 4,149,639 -3.20(-2.97%)
Mar 21, 2018 108.19 109.58 107.64 107.65 2,804,566 -0.38(-0.35%)
Mar 20, 2018 108.64 109.33 107.52 108.03 2,512,864 -0.43(-0.40%)
Mar 19, 2018 110.30 110.89 107.44 108.46 3,350,648 -2.45(-2.21%)
Mar 16, 2018 109.57 111.20 109.57 110.91 5,679,167 +1.19(+1.08%)
Mar 15, 2018 109.04 110.01 108.91 109.72 2,718,317 +0.96(+0.88%)
Mar 14, 2018 110.03 110.17 108.52 108.76 2,310,874 -0.57(-0.52%)
Mar 13, 2018 109.70 110.56 109.12 109.33 3,517,860 +0.42(+0.39%)
Mar 12, 2018 110.22 110.75 108.89 108.91 3,124,847 -1.47(-1.33%)
Mar 09, 2018 109.53 110.42 108.91 110.38 3,201,872 +1.58(+1.45%)
Mar 08, 2018 109.41 110.54 107.00 108.80 6,047,725 -0.41(-0.38%)
Mar 07, 2018 109.55 109.21 7,097,536 -0.59(-0.54%)
Mar 06, 2018 107.49 110.04 106.31 109.80 8,587,768 +3.99(+3.77%)
Mar 05, 2018 105.34 106.17 104.63 105.81 4,997,436 +0.44(+0.42%)
Mar 02, 2018 105.76 106.30 104.37 105.37 4,670,569 -1.06(-1.00%)
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.