Skip to main content

United Parcel Service (NY: UPS )

148.78 +1.45 (+0.98%)
Streaming Delayed Price Updated: 3:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 86.79 86.95 85.14 85.17 4,571,499 -1.04(-1.21%)
Feb 27, 2018 88.29 88.55 86.20 86.21 4,416,608 -1.94(-2.20%)
Feb 26, 2018 87.03 88.45 86.47 88.15 5,016,461 +2.01(+2.33%)
Feb 23, 2018 85.16 86.15 85.11 86.15 5,415,068 +0.43(+0.50%)
Feb 22, 2018 85.36 85.71 4,114,305 +0.31(+0.36%)
Feb 21, 2018 85.44 87.32 85.25 85.40 6,759,890 -0.01(-0.01%)
Feb 20, 2018 86.67 86.99 85.10 85.41 6,408,853 -1.38(-1.59%)
Feb 16, 2018 86.79 86.79 86.79 0 -0.82(-0.93%)
Feb 15, 2018 86.67 87.62 85.44 87.61 6,842,661 +1.38(+1.60%)
Feb 14, 2018 86.30 86.63 85.00 86.22 8,040,553 -0.78(-0.89%)
Feb 13, 2018 85.73 87.79 85.33 87.00 9,343,772 +1.01(+1.18%)
Feb 12, 2018 86.55 86.61 85.26 85.99 8,246,409 -0.06(-0.08%)
Feb 09, 2018 87.44 87.44 83.97 86.05 14,056,700 -2.34(-2.64%)
Feb 08, 2018 90.40 90.99 88.35 88.39 8,633,802 -2.13(-2.35%)
Feb 07, 2018 90.91 91.61 90.28 90.52 8,908,237 -0.65(-0.71%)
Feb 06, 2018 91.09 93.73 88.71 91.16 14,525,113 -1.61(-1.73%)
Feb 05, 2018 93.74 94.06 92.30 92.77 9,956,853 -1.43(-1.52%)
Feb 02, 2018 96.24 96.36 93.44 94.21 11,418,370 -2.46(-2.54%)
Feb 01, 2018 96.43 97.87 95.50 96.66 17,809,638 -6.32(-6.13%)
Jan 31, 2018 103.94 104.32 102.12 102.98 7,151,683 -0.64(-0.62%)
Jan 30, 2018 105.45 105.75 103.61 103.62 5,098,928 -2.05(-1.94%)
Jan 29, 2018 107.38 108.03 105.64 105.67 3,404,374 -1.68(-1.57%)
Jan 26, 2018 106.13 107.35 105.99 107.35 2,527,738 +1.16(+1.09%)
Jan 25, 2018 106.73 106.74 104.91 106.19 3,914,381 -0.32(-0.30%)
Jan 24, 2018 107.18 107.54 105.27 106.52 3,518,464 -0.31(-0.29%)
Jan 23, 2018 107.47 107.47 105.89 106.82 3,650,593 -0.64(-0.59%)
Jan 22, 2018 107.19 107.57 106.07 107.46 3,832,464 -0.18(-0.17%)
Jan 19, 2018 108.27 108.40 106.70 107.64 4,811,486 -0.41(-0.38%)
Jan 18, 2018 108.91 109.62 108.00 108.05 4,167,683 -0.34(-0.31%)
Jan 17, 2018 108.00 108.63 107.08 108.39 4,334,955 +0.91(+0.85%)
Jan 16, 2018 108.72 108.96 106.57 107.48 5,058,353 -0.98(-0.90%)
Jan 12, 2018 108.46 108.46 108.46 0 +0.51(+0.47%)
Jan 11, 2018 105.44 108.20 105.17 107.95 5,257,027 +2.97(+2.83%)
Jan 10, 2018 103.95 105.17 103.93 104.98 3,619,861 +0.55(+0.53%)
Jan 09, 2018 104.53 105.15 104.23 104.43 3,656,116 -0.05(-0.05%)
Jan 08, 2018 103.62 104.76 103.32 104.48 4,009,509 +1.25(+1.21%)
Jan 05, 2018 103.39 104.06 101.73 103.22 4,573,413 +0.31(+0.31%)
Jan 04, 2018 102.73 104.30 102.49 102.91 6,766,573 +0.66(+0.65%)
Jan 03, 2018 100.42 102.47 100.22 102.25 6,992,242 +2.22(+2.22%)
Jan 02, 2018 97.09 100.06 96.75 100.03 6,692,276 +3.66(+3.79%)
Dec 29, 2017 96.37 96.37 96.37 0 +0.08(+0.08%)
Dec 28, 2017 96.65 96.70 95.86 96.29 1,690,275 -0.02(-0.03%)
Dec 27, 2017 95.60 96.36 95.48 96.32 1,864,030 +0.66(+0.69%)
Dec 26, 2017 96.20 96.32 95.52 95.65 1,610,211 -0.31(-0.32%)
Dec 22, 2017 96.25 96.25 95.61 95.96 2,390,375 +0.05(+0.05%)
Dec 21, 2017 96.13 96.13 95.04 95.91 4,165,993 +0.20(+0.21%)
Dec 20, 2017 97.61 97.65 95.62 95.71 4,227,959 -0.54(-0.56%)
Dec 19, 2017 96.38 96.64 95.89 96.25 2,586,639 +0.15(+0.16%)
Dec 18, 2017 96.07 97.00 95.94 96.10 3,190,961 +0.66(+0.69%)
Dec 15, 2017 95.00 95.93 94.88 95.44 6,178,219 +0.94(+0.99%)
Dec 14, 2017 95.72 95.72 94.09 94.50 3,471,343 -1.26(-1.32%)
Dec 13, 2017 95.83 96.52 95.48 95.77 3,153,966 +0.19(+0.20%)
Dec 12, 2017 95.57 96.15 95.13 95.57 3,141,519 +0.09(+0.09%)
Dec 11, 2017 95.51 96.58 95.09 95.48 3,397,261 -1.22(-1.26%)
Dec 08, 2017 96.70 97.17 95.35 96.70 3,746,634 -0.14(-0.14%)
Dec 07, 2017 95.73 97.08 95.32 96.84 4,055,197 +1.16(+1.22%)
Dec 06, 2017 95.80 97.02 95.42 95.68 4,127,855 -1.68(-1.73%)
Dec 05, 2017 100.16 100.26 97.29 97.36 4,562,544 -2.71(-2.71%)
Dec 04, 2017 98.76 101.23 98.76 100.07 5,606,839 +2.76(+2.83%)
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.