Skip to main content

United Parcel Service (NY: UPS )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 101.10 101.32 100.21 100.31 2,613,879 +0.25(+0.24%)
Aug 29, 2019 99.59 101.03 99.20 100.07 3,204,694 +1.72(+1.75%)
Aug 28, 2019 96.26 98.73 95.81 98.34 3,087,283 +1.86(+1.93%)
Aug 27, 2019 96.94 97.22 95.92 96.48 3,411,525 -0.19(-0.20%)
Aug 26, 2019 95.56 97.01 95.14 96.68 3,803,966 +2.60(+2.77%)
Aug 23, 2019 96.65 96.92 93.42 94.07 5,176,184 -3.33(-3.42%)
Aug 22, 2019 98.35 98.86 96.47 97.40 3,554,633 -0.60(-0.61%)
Aug 21, 2019 98.33 98.57 97.48 98.00 2,255,695 +0.75(+0.77%)
Aug 20, 2019 98.27 98.47 97.18 97.25 3,075,688 -1.48(-1.50%)
Aug 19, 2019 98.64 99.33 98.28 98.73 2,818,645 +1.26(+1.29%)
Aug 16, 2019 96.29 97.58 96.29 97.47 3,221,423 +2.00(+2.09%)
Aug 15, 2019 96.15 96.26 94.48 95.48 4,411,563 -0.12(-0.12%)
Aug 14, 2019 96.20 96.69 95.48 95.59 4,504,335 -1.50(-1.55%)
Aug 13, 2019 95.90 98.85 95.77 97.09 3,360,978 +0.80(+0.83%)
Aug 12, 2019 96.51 97.19 95.95 96.30 1,938,779 -0.73(-0.75%)
Aug 09, 2019 98.28 98.44 96.77 97.03 2,521,692 -1.51(-1.53%)
Aug 08, 2019 97.69 98.74 97.45 98.54 2,801,459 +1.79(+1.85%)
Aug 07, 2019 95.26 96.87 94.07 96.74 4,210,335 +0.34(+0.36%)
Aug 06, 2019 96.91 97.18 95.22 96.40 5,816,004 +0.13(+0.13%)
Aug 05, 2019 96.80 97.00 95.25 96.27 5,168,966 -1.97(-2.01%)
Aug 02, 2019 97.78 98.99 97.49 98.24 4,377,351 +0.18(+0.19%)
Aug 01, 2019 99.91 101.23 97.71 98.06 6,092,209 -2.09(-2.08%)
Jul 31, 2019 100.30 101.59 99.07 100.14 5,797,217 -0.29(-0.28%)
Jul 30, 2019 98.64 101.07 98.21 100.43 3,895,873 +0.89(+0.89%)
Jul 29, 2019 100.07 100.42 99.00 99.54 4,975,698 -1.53(-1.52%)
Jul 26, 2019 98.48 101.68 98.44 101.08 10,171,827 +1.95(+1.97%)
Jul 25, 2019 96.65 99.16 96.30 99.12 10,666,987 +3.24(+3.37%)
Jul 24, 2019 92.27 96.44 91.88 95.89 14,417,946 +7.64(+8.66%)
Jul 23, 2019 87.58 88.28 87.19 88.24 4,010,962 +1.06(+1.21%)
Jul 22, 2019 87.10 87.56 86.88 87.19 2,976,907 +0.59(+0.68%)
Jul 19, 2019 86.52 87.87 86.47 86.60 3,592,976 +0.43(+0.50%)
Jul 18, 2019 85.43 86.31 85.35 86.17 2,814,249 +0.48(+0.56%)
Jul 17, 2019 88.08 88.08 85.57 85.69 4,380,991 -2.83(-3.20%)
Jul 16, 2019 89.06 90.14 88.49 88.53 3,529,217 -0.15(-0.17%)
Jul 15, 2019 88.49 89.06 87.64 88.68 2,729,755 -0.10(-0.11%)
Jul 12, 2019 86.93 89.03 86.93 88.78 4,224,532 +2.16(+2.50%)
Jul 11, 2019 85.20 86.67 85.05 86.62 2,171,158 +1.43(+1.68%)
Jul 10, 2019 85.72 85.88 84.88 85.18 2,376,257 -0.09(-0.11%)
Jul 09, 2019 85.19 85.30 84.80 85.27 2,329,110 -0.16(-0.19%)
Jul 08, 2019 85.26 86.07 85.26 85.43 1,998,532 -0.42(-0.49%)
Jul 05, 2019 86.16 86.16 84.87 85.85 1,875,343 -0.65(-0.76%)
Jul 03, 2019 85.69 86.52 85.38 86.51 1,423,566 +1.01(+1.18%)
Jul 02, 2019 86.45 86.45 84.93 85.50 2,410,048 -0.81(-0.94%)
Jul 01, 2019 87.66 88.12 85.82 86.31 3,137,971 -0.25(-0.29%)
Jun 28, 2019 85.77 86.73 85.70 86.57 3,734,342 +1.32(+1.54%)
Jun 27, 2019 84.11 85.58 83.97 85.25 3,117,883 +1.45(+1.73%)
Jun 26, 2019 81.82 84.14 81.43 83.80 5,516,225 +2.38(+2.92%)
Jun 25, 2019 83.59 83.59 81.30 81.42 6,369,551 -2.17(-2.60%)
Jun 24, 2019 85.21 85.49 83.54 83.59 4,419,507 -2.05(-2.40%)
Jun 21, 2019 86.68 86.88 85.62 85.64 6,302,560 -1.03(-1.19%)
Jun 20, 2019 86.13 86.91 85.84 86.67 3,129,055 +1.54(+1.81%)
Jun 19, 2019 85.72 85.94 84.64 85.13 2,453,446 -0.49(-0.58%)
Jun 18, 2019 85.41 86.83 85.20 85.63 3,011,328 +0.63(+0.74%)
Jun 17, 2019 85.21 85.44 84.64 85.00 2,765,051 -0.18(-0.22%)
Jun 14, 2019 85.38 85.41 84.37 85.18 2,182,531 -0.34(-0.39%)
Jun 13, 2019 84.66 85.74 84.63 85.52 3,511,019 +1.36(+1.61%)
Jun 12, 2019 83.47 84.19 83.29 84.16 2,698,102 +0.33(+0.39%)
Jun 11, 2019 84.65 84.95 83.71 83.83 3,852,780 -0.07(-0.08%)
Jun 10, 2019 83.11 84.19 82.92 83.90 3,969,407 +1.56(+1.89%)
Jun 07, 2019 82.73 82.94 82.19 82.34 3,344,123 +0.19(+0.23%)
Jun 06, 2019 82.33 82.53 81.67 82.15 3,153,283 -0.18(-0.21%)
Jun 05, 2019 82.48 82.69 81.80 82.32 3,301,017 +0.46(+0.56%)
Jun 04, 2019 80.04 81.88 79.37 81.86 6,079,392 +2.96(+3.75%)
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.