United Parcel Service (NY: UPS )

168.89 USD -1.61 (-0.94%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 108.25 109.02 106.46 106.54 3,620,785 -0.53(-0.50%)
Oct 30, 2018 105.58 107.55 104.71 107.07 3,047,734 +1.94(+1.85%)
Oct 29, 2018 106.56 107.43 103.83 105.13 3,355,094 -0.18(-0.17%)
Oct 26, 2018 106.50 107.14 104.44 105.31 3,965,100 -2.51(-2.33%)
Oct 25, 2018 107.05 109.24 105.61 107.82 4,269,938 -0.11(-0.10%)
Oct 24, 2018 111.07 112.14 107.46 107.93 5,759,421 -6.31(-5.52%)
Oct 23, 2018 114.28 115.68 112.95 114.24 3,119,999 -1.40(-1.21%)
Oct 22, 2018 116.19 116.34 114.73 115.64 2,359,009 -0.85(-0.73%)
Oct 19, 2018 114.73 116.78 114.00 116.49 2,460,000 +1.76(+1.53%)
Oct 18, 2018 117.59 117.75 114.18 114.73 2,270,011 -3.28(-2.78%)
Oct 17, 2018 117.33 118.05 115.93 118.01 2,104,353 +0.53(+0.45%)
Oct 16, 2018 116.50 117.70 115.75 117.48 2,681,154 +1.71(+1.48%)
Oct 15, 2018 115.37 116.63 115.26 115.77 2,648,287 +0.13(+0.11%)
Oct 12, 2018 115.55 116.57 113.69 115.64 2,993,000 +1.88(+1.65%)
Oct 11, 2018 117.33 117.81 113.17 113.76 5,239,718 -2.89(-2.48%)
Oct 10, 2018 117.34 118.25 116.32 116.65 4,669,178 -1.27(-1.08%)
Oct 09, 2018 118.26 118.70 117.43 117.92 4,652,659 -0.86(-0.72%)
Oct 08, 2018 117.11 119.22 116.96 118.78 2,867,075 +1.54(+1.31%)
Oct 05, 2018 117.46 118.14 116.24 117.24 2,039,200 -0.07(-0.06%)
Oct 04, 2018 117.48 118.34 116.30 117.31 1,799,768 -0.47(-0.40%)
Oct 03, 2018 117.50 118.54 117.41 117.78 1,801,874 +0.79(+0.68%)
Oct 02, 2018 117.48 117.55 116.64 116.99 1,336,062 -0.47(-0.40%)
Oct 01, 2018 118.55 118.86 117.19 117.46 1,821,079 +0.71(+0.61%)
Sep 28, 2018 116.46 116.86 115.73 116.75 2,642,200 +0.02(+0.02%)
Sep 27, 2018 116.50 117.34 116.19 116.73 1,589,797 +0.03(+0.03%)
Sep 26, 2018 116.26 117.35 116.25 116.70 2,220,578 +0.44(+0.38%)
Sep 25, 2018 117.64 117.75 115.97 116.26 2,108,683 -1.07(-0.91%)
Sep 24, 2018 118.30 118.68 117.06 117.33 1,889,409 -1.16(-0.98%)
Sep 21, 2018 119.41 120.05 118.43 118.49 4,348,500 -0.63(-0.53%)
Sep 20, 2018 118.93 119.60 118.55 119.12 1,905,479 +0.87(+0.74%)
Sep 19, 2018 118.30 118.79 117.87 118.25 1,944,809 +0.01(+0.01%)
Sep 18, 2018 118.70 119.68 117.35 118.24 2,851,320 -0.85(-0.71%)
Sep 17, 2018 120.58 121.02 118.64 119.09 2,945,143 -1.30(-1.08%)
Sep 14, 2018 120.30 120.86 119.01 120.39 3,730,500 +0.69(+0.58%)
Sep 13, 2018 123.09 124.94 119.06 119.70 5,017,940 -3.60(-2.92%)
Sep 12, 2018 122.91 123.96 122.60 123.30 3,243,316 +0.23(+0.19%)
Sep 11, 2018 123.85 124.30 122.85 123.07 2,260,445 -1.27(-1.02%)
Sep 10, 2018 123.69 125.09 123.45 124.34 2,458,033 +1.35(+1.10%)
Sep 07, 2018 123.39 124.39 122.17 122.99 2,530,000 -0.71(-0.57%)
Sep 06, 2018 124.56 124.83 123.46 123.70 2,282,069 -0.96(-0.77%)
Sep 05, 2018 124.00 124.99 123.49 124.66 2,368,276 +0.32(+0.26%)
Sep 04, 2018 123.79 124.40 123.10 124.34 2,396,894 +1.46(+1.19%)
Aug 31, 2018 122.88 122.88 122.88 0 +0.03(+0.02%)
Aug 30, 2018 123.26 123.62 122.43 122.85 1,313,599 -0.62(-0.50%)
Aug 29, 2018 122.96 123.51 122.40 123.47 1,528,028 +0.72(+0.59%)
Aug 28, 2018 124.07 124.44 122.60 122.75 2,126,378 -1.10(-0.89%)
Aug 27, 2018 122.90 124.07 122.85 123.85 2,641,059 +1.11(+0.90%)
Aug 24, 2018 122.10 122.95 121.83 122.74 1,969,600 +1.03(+0.85%)
Aug 23, 2018 121.85 122.23 121.14 121.71 1,263,635 -0.16(-0.13%)
Aug 22, 2018 123.01 123.01 121.70 121.87 2,272,230 -1.14(-0.93%)
Aug 21, 2018 122.50 123.22 122.21 123.01 2,594,923 +0.46(+0.38%)
Aug 20, 2018 121.80 122.94 121.70 122.55 2,272,563 +0.75(+0.62%)
Aug 17, 2018 120.45 121.88 119.98 121.80 2,384,500 +0.69(+0.57%)
Aug 16, 2018 120.48 121.60 119.89 121.11 2,126,866 +1.06(+0.88%)
Aug 15, 2018 118.48 120.48 117.86 120.05 2,619,064 +1.07(+0.90%)
Aug 14, 2018 118.26 120.15 118.26 118.98 1,914,791 +0.82(+0.69%)
Aug 13, 2018 119.22 119.48 117.72 118.16 2,339,073 -1.11(-0.93%)
Aug 10, 2018 120.52 120.79 119.00 119.27 2,341,300 -1.60(-1.32%)
Aug 09, 2018 120.23 121.85 120.13 120.87 2,050,162 +0.29(+0.24%)
Aug 08, 2018 120.01 120.79 119.81 120.58 1,603,063 +0.57(+0.47%)
Aug 07, 2018 119.52 120.14 118.64 120.01 1,957,402 +0.47(+0.39%)
Aug 06, 2018 118.85 119.93 118.85 119.54 1,603,742 +0.39(+0.33%)
Aug 03, 2018 118.62 119.34 118.20 119.15 1,912,900 +0.55(+0.46%)
Aug 02, 2018 119.00 119.20 118.03 118.60 1,653,530 -0.76(-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.