Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 80.28 80.81 78.81 79.04 4,928,857 -2.41(-2.96%)
May 30, 2019 81.15 81.77 80.82 81.45 2,961,228 +0.83(+1.03%)
May 29, 2019 79.92 80.91 79.14 80.61 3,983,471 +0.60(+0.74%)
May 28, 2019 81.56 81.62 80.02 80.02 3,947,236 -1.51(-1.86%)
May 24, 2019 82.01 82.36 81.09 81.53 2,823,409 -0.27(-0.33%)
May 23, 2019 82.44 82.51 80.93 81.80 3,658,639 -1.13(-1.36%)
May 22, 2019 83.97 84.06 82.88 82.93 3,033,993 -1.62(-1.92%)
May 21, 2019 84.51 84.85 83.82 84.56 2,071,583 +0.76(+0.90%)
May 20, 2019 83.87 84.07 83.26 83.80 2,455,303 -0.75(-0.89%)
May 17, 2019 84.67 85.61 84.21 84.55 3,041,372 -0.81(-0.95%)
May 16, 2019 85.60 86.70 85.08 85.36 3,961,678 -0.19(-0.23%)
May 15, 2019 83.76 85.95 83.30 85.55 4,531,896 +1.50(+1.78%)
May 14, 2019 83.96 85.04 83.88 84.05 3,429,085 +0.35(+0.41%)
May 13, 2019 83.09 83.82 82.46 83.71 4,470,145 -1.08(-1.27%)
May 10, 2019 84.43 85.10 82.93 84.79 3,645,274 -0.10(-0.12%)
May 09, 2019 85.16 85.16 84.06 84.89 4,746,145 -0.93(-1.08%)
May 08, 2019 86.14 86.90 85.73 85.81 2,964,618 -0.20(-0.24%)
May 07, 2019 87.52 87.69 85.18 86.02 5,010,517 -2.13(-2.42%)
May 06, 2019 88.09 89.22 87.63 88.15 3,210,181 -1.71(-1.90%)
May 03, 2019 89.43 90.11 88.74 89.86 3,688,239 +0.96(+1.08%)
May 02, 2019 88.15 89.33 87.71 88.90 3,073,739 +0.75(+0.85%)
May 01, 2019 89.36 89.73 87.84 88.15 3,104,012 -1.35(-1.51%)
Apr 30, 2019 88.20 89.66 87.04 89.49 6,054,723 +1.16(+1.32%)
Apr 29, 2019 87.63 88.44 86.80 88.33 5,401,538 +0.75(+0.86%)
Apr 26, 2019 88.39 88.48 86.95 87.58 6,434,925 -0.99(-1.12%)
Apr 25, 2019 92.33 92.58 87.79 88.58 12,006,547 -7.84(-8.13%)
Apr 24, 2019 95.71 96.88 95.59 96.41 4,237,231 +0.70(+0.73%)
Apr 23, 2019 95.49 96.09 95.06 95.71 3,384,198 -0.02(-0.02%)
Apr 22, 2019 95.70 95.93 95.09 95.73 3,068,678 -0.45(-0.46%)
Apr 18, 2019 96.50 96.65 96.11 96.18 2,207,128 -0.29(-0.30%)
Apr 17, 2019 96.40 96.65 95.89 96.46 2,502,382 +0.46(+0.48%)
Apr 16, 2019 95.79 96.18 95.54 96.00 2,459,832 +0.25(+0.26%)
Apr 15, 2019 96.66 96.82 95.39 95.75 2,098,768 -0.69(-0.72%)
Apr 12, 2019 96.00 96.79 95.59 96.44 3,387,008 +0.82(+0.85%)
Apr 11, 2019 95.38 95.82 95.11 95.62 2,830,425 +0.35(+0.36%)
Apr 10, 2019 95.35 95.43 94.63 95.27 2,098,002 +0.14(+0.15%)
Apr 09, 2019 95.27 95.43 94.71 95.13 2,646,810 -0.89(-0.93%)
Apr 08, 2019 95.82 96.10 95.48 96.02 2,201,140 -0.30(-0.31%)
Apr 05, 2019 96.18 96.82 96.08 96.33 2,952,253 +0.30(+0.32%)
Apr 04, 2019 96.30 96.53 95.62 96.02 3,429,417 -0.32(-0.33%)
Apr 03, 2019 96.47 96.92 95.95 96.34 3,034,410 +0.56(+0.59%)
Apr 02, 2019 96.37 96.51 95.30 95.78 2,915,415 -0.63(-0.66%)
Apr 01, 2019 95.37 96.71 95.12 96.41 4,417,278 +2.27(+2.41%)
Mar 29, 2019 93.52 94.39 93.46 94.15 4,069,348 +1.21(+1.31%)
Mar 28, 2019 92.10 93.03 91.85 92.93 1,923,963 +1.11(+1.21%)
Mar 27, 2019 91.42 91.95 91.13 91.82 2,268,529 +0.48(+0.53%)
Mar 26, 2019 90.73 91.66 90.39 91.34 2,616,446 +1.27(+1.41%)
Mar 25, 2019 90.21 90.54 89.60 90.07 2,478,439 -0.38(-0.42%)
Mar 22, 2019 92.06 92.33 90.40 90.45 3,237,580 -2.06(-2.23%)
Mar 21, 2019 90.38 92.65 90.09 92.51 2,160,149 +1.58(+1.74%)
Mar 20, 2019 91.27 91.84 89.73 90.93 4,983,792 -2.05(-2.20%)
Mar 19, 2019 93.35 93.54 92.77 92.97 3,489,886 -0.29(-0.31%)
Mar 18, 2019 92.30 93.41 92.26 93.26 2,842,164 +0.99(+1.07%)
Mar 15, 2019 93.40 93.73 92.19 92.28 5,785,344 -1.15(-1.23%)
Mar 14, 2019 93.66 93.67 92.75 93.42 3,014,179 +0.02(+0.02%)
Mar 13, 2019 92.44 94.14 92.33 93.40 3,944,942 +1.56(+1.70%)
Mar 12, 2019 91.90 92.54 91.52 91.85 3,026,070 +0.15(+0.17%)
Mar 11, 2019 90.04 91.77 89.98 91.69 3,516,585 +1.81(+2.02%)
Mar 08, 2019 89.47 89.92 88.42 89.88 3,143,816 -0.15(-0.17%)
Mar 07, 2019 91.54 91.86 89.49 90.03 4,723,482 -1.68(-1.83%)
Mar 06, 2019 92.54 92.69 91.27 91.71 3,180,206 -0.94(-1.02%)
Mar 05, 2019 92.59 93.40 91.85 92.65 3,739,710 -0.43(-0.46%)
Mar 04, 2019 94.97 95.12 92.52 93.08 3,241,378 -1.39(-1.47%)
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.