Skip to main content

United Parcel Service (NY: UPS )

148.39 +1.06 (+0.72%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 98.48 99.79 98.11 98.59 2,912,791 +0.97(+0.99%)
Jul 30, 2018 97.70 98.63 97.48 97.61 2,457,061 +0.04(+0.04%)
Jul 27, 2018 98.05 98.05 97.15 97.57 2,548,107 -0.17(-0.18%)
Jul 26, 2018 98.67 99.23 97.07 97.75 4,414,785 -1.09(-1.11%)
Jul 25, 2018 92.30 99.04 92.30 98.84 8,179,533 +6.38(+6.90%)
Jul 24, 2018 93.20 93.40 92.06 92.46 3,217,932 -0.22(-0.24%)
Jul 23, 2018 92.48 92.92 92.26 92.68 2,275,414 +0.53(+0.57%)
Jul 20, 2018 92.11 92.55 91.89 92.15 2,160,658 -0.63(-0.68%)
Jul 19, 2018 92.01 92.84 91.64 92.79 2,987,970 +0.56(+0.61%)
Jul 18, 2018 91.24 92.61 91.12 92.23 3,403,491 +0.90(+0.98%)
Jul 17, 2018 91.00 91.42 90.17 91.33 2,556,764 +0.35(+0.38%)
Jul 16, 2018 91.38 91.74 90.32 90.99 5,215,589 +1.38(+1.54%)
Jul 13, 2018 89.11 89.97 88.75 89.61 2,429,704 +0.36(+0.41%)
Jul 12, 2018 88.87 89.66 88.65 89.24 2,335,064 +0.99(+1.12%)
Jul 11, 2018 88.56 88.95 88.02 88.26 2,145,422 -0.97(-1.09%)
Jul 10, 2018 89.38 89.61 88.78 89.23 1,828,017 -0.07(-0.07%)
Jul 09, 2018 89.40 87.19 89.29 2,557,253 +2.11(+2.41%)
Jul 06, 2018 87.56 87.73 86.44 87.19 2,459,546 -0.21(-0.24%)
Jul 05, 2018 87.16 87.44 86.29 87.40 3,486,307 +0.44(+0.50%)
Jul 03, 2018 86.97 86.97 86.97 0 -0.10(-0.11%)
Jul 02, 2018 87.06 87.55 86.69 87.06 2,739,012 -0.29(-0.33%)
Jun 29, 2018 87.41 88.19 87.30 87.35 4,146,048 +0.29(+0.33%)
Jun 28, 2018 87.78 87.94 86.42 87.06 7,507,081 -2.06(-2.31%)
Jun 27, 2018 90.18 90.58 89.01 89.12 3,576,324 -0.98(-1.09%)
Jun 26, 2018 90.77 91.03 89.79 90.10 2,836,364 -0.52(-0.57%)
Jun 25, 2018 92.95 92.95 89.95 90.62 4,918,335 -2.88(-3.08%)
Jun 22, 2018 94.48 95.21 93.44 93.50 4,452,297 +0.23(+0.25%)
Jun 21, 2018 93.46 93.80 92.55 93.26 3,310,064 -0.19(-0.20%)
Jun 20, 2018 94.36 94.38 93.36 93.45 3,785,177 -0.96(-1.02%)
Jun 19, 2018 96.02 93.84 94.42 3,330,894 -1.60(-1.67%)
Jun 18, 2018 95.54 96.46 95.22 96.02 2,647,644 +0.00(+0.00%)
Jun 15, 2018 96.36 96.36 96.02 5,213,321 -0.35(-0.36%)
Jun 14, 2018 96.57 96.81 95.84 96.36 2,273,300 -0.12(-0.12%)
Jun 13, 2018 97.43 97.52 96.30 96.48 2,028,986 -0.83(-0.85%)
Jun 12, 2018 96.71 97.99 96.47 97.31 4,152,537 +1.23(+1.28%)
Jun 11, 2018 95.88 96.83 95.85 96.09 2,437,097 +0.21(+0.21%)
Jun 08, 2018 95.51 95.92 95.17 95.88 3,502,202 +0.34(+0.35%)
Jun 07, 2018 96.35 96.49 95.22 95.54 3,777,740 -0.68(-0.71%)
Jun 06, 2018 95.30 96.23 3,385,087 +0.17(+0.18%)
Jun 05, 2018 96.04 96.85 95.84 96.05 4,062,944 -0.13(-0.14%)
Jun 04, 2018 96.71 97.24 96.14 96.18 2,734,369 -0.23(-0.24%)
Jun 01, 2018 95.95 96.45 95.65 96.41 2,721,395 +0.93(+0.97%)
May 31, 2018 95.76 96.07 95.31 95.49 7,166,487 -0.47(-0.49%)
May 30, 2018 93.84 96.00 93.67 95.95 3,540,892 +2.35(+2.51%)
May 29, 2018 94.46 94.52 92.93 93.60 3,312,781 -1.36(-1.44%)
May 25, 2018 94.97 94.97 94.97 0 -0.12(-0.12%)
May 24, 2018 94.88 95.23 94.08 95.08 2,801,197 +0.29(+0.30%)
May 23, 2018 94.44 94.91 93.56 94.79 2,448,717 -0.07(-0.07%)
May 22, 2018 96.22 96.32 94.80 94.86 2,465,163 -1.41(-1.47%)
May 21, 2018 95.39 96.44 94.98 96.27 4,053,644 +1.40(+1.47%)
May 18, 2018 95.12 95.33 94.65 94.88 2,980,553 -0.25(-0.26%)
May 17, 2018 95.12 95.82 94.97 95.12 4,531,607 +0.22(+0.23%)
May 16, 2018 94.27 95.18 94.26 94.90 2,414,588 +0.58(+0.61%)
May 15, 2018 94.46 95.03 93.70 94.32 4,265,683 -0.60(-0.63%)
May 14, 2018 96.23 96.90 94.74 94.92 5,660,854 +0.73(+0.77%)
May 11, 2018 92.96 94.63 92.78 94.19 4,152,758 +1.19(+1.28%)
May 10, 2018 91.32 93.11 91.00 93.00 3,037,112 +2.11(+2.32%)
May 09, 2018 90.84 91.13 90.01 90.89 3,928,768 +0.11(+0.12%)
May 08, 2018 91.38 92.37 90.26 90.78 3,491,589 -0.69(-0.76%)
May 07, 2018 91.21 91.99 90.95 91.48 3,168,140 +0.66(+0.73%)
May 04, 2018 89.09 91.22 88.78 90.82 2,957,251 +1.22(+1.37%)
May 03, 2018 90.38 90.54 88.25 89.59 5,000,019 -1.09(-1.21%)
May 02, 2018 91.44 91.58 90.22 90.68 4,367,997 -1.06(-1.16%)
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.