United Parcel Service (NY: UPS )

159.15 USD -0.92 (-0.58%)
Streaming Delayed Price Updated: 11:16 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 119.65 121.20 118.18 119.47 4,859,498 -0.34(-0.28%)
Jul 30, 2019 117.68 120.58 117.16 119.81 3,265,703 +1.06(+0.89%)
Jul 29, 2019 119.38 119.80 118.10 118.75 4,170,862 -1.83(-1.52%)
Jul 26, 2019 117.48 121.30 117.44 120.58 8,526,500 +2.33(+1.97%)
Jul 25, 2019 115.30 118.29 114.88 118.25 8,941,566 +3.86(+3.37%)
Jul 24, 2019 110.07 115.05 109.61 114.39 12,085,795 +9.12(+8.66%)
Jul 23, 2019 104.48 105.31 104.01 105.27 3,362,176 +1.26(+1.21%)
Jul 22, 2019 103.91 104.46 103.64 104.01 2,495,383 +0.70(+0.68%)
Jul 19, 2019 103.21 104.83 103.16 103.31 3,011,800 +0.51(+0.50%)
Jul 18, 2019 101.91 102.96 101.82 102.80 2,359,035 +0.57(+0.56%)
Jul 17, 2019 105.08 105.08 102.09 102.23 3,672,351 -3.38(-3.20%)
Jul 16, 2019 106.25 107.53 105.56 105.61 2,958,355 -0.18(-0.17%)
Jul 15, 2019 105.56 106.25 104.55 105.79 2,288,208 -0.12(-0.11%)
Jul 12, 2019 103.70 106.21 103.70 105.91 3,541,200 +2.58(+2.50%)
Jul 11, 2019 101.64 103.39 101.46 103.33 1,819,966 +1.71(+1.68%)
Jul 10, 2019 102.26 102.45 101.26 101.62 1,991,890 -0.11(-0.11%)
Jul 09, 2019 101.63 101.76 101.16 101.73 1,952,369 -0.19(-0.19%)
Jul 08, 2019 101.71 102.68 101.71 101.92 1,675,263 -0.50(-0.49%)
Jul 05, 2019 102.79 102.79 101.25 102.42 1,572,000 -0.78(-0.76%)
Jul 03, 2019 102.22 103.21 101.86 103.20 1,193,300 +1.20(+1.18%)
Jul 02, 2019 103.13 103.13 101.32 102.00 2,020,215 -0.97(-0.94%)
Jul 01, 2019 104.58 105.12 102.38 102.97 2,630,394 -0.30(-0.29%)
Jun 28, 2019 102.32 103.47 102.24 103.27 3,130,300 +1.57(+1.54%)
Jun 27, 2019 100.34 102.09 100.17 101.70 2,613,555 +1.73(+1.73%)
Jun 26, 2019 97.61 100.38 97.14 99.97 4,623,957 +2.84(+2.92%)
Jun 25, 2019 99.72 99.72 96.99 97.13 5,339,255 -2.59(-2.60%)
Jun 24, 2019 101.65 101.99 99.66 99.72 3,704,637 -2.45(-2.40%)
Jun 21, 2019 103.41 103.64 102.14 102.17 5,283,100 -1.23(-1.19%)
Jun 20, 2019 102.75 103.68 102.41 103.40 2,622,920 +1.84(+1.81%)
Jun 19, 2019 102.26 102.52 100.97 101.56 2,056,593 -0.59(-0.58%)
Jun 18, 2019 101.89 103.59 101.64 102.15 2,524,236 +0.75(+0.74%)
Jun 17, 2019 101.65 101.93 100.97 101.40 2,317,795 -0.22(-0.22%)
Jun 14, 2019 101.85 101.89 100.65 101.62 1,829,500 -0.40(-0.39%)
Jun 13, 2019 101.00 102.29 100.96 102.02 2,943,100 +1.62(+1.61%)
Jun 12, 2019 99.58 100.43 99.36 100.40 2,261,675 +0.39(+0.39%)
Jun 11, 2019 100.99 101.34 99.86 100.01 3,229,580 -0.08(-0.08%)
Jun 10, 2019 99.15 100.43 98.92 100.09 3,327,342 +1.86(+1.89%)
Jun 07, 2019 98.69 98.94 98.05 98.23 2,803,200 +0.23(+0.23%)
Jun 06, 2019 98.22 98.45 97.43 98.00 2,643,229 -0.21(-0.21%)
Jun 05, 2019 98.40 98.65 97.58 98.21 2,767,067 +0.55(+0.56%)
Jun 04, 2019 95.48 97.68 94.69 97.66 5,096,030 +3.53(+3.75%)
Jun 03, 2019 92.84 95.07 92.83 94.13 4,971,401 +1.21(+1.30%)
May 31, 2019 94.38 95.00 92.65 92.92 4,192,500 -2.83(-2.96%)
May 30, 2019 95.40 96.13 95.02 95.75 2,518,829 +0.98(+1.03%)
May 29, 2019 93.96 95.12 93.04 94.77 3,388,352 +0.70(+0.74%)
May 28, 2019 95.88 95.95 94.07 94.07 3,357,530 -1.78(-1.86%)
May 24, 2019 96.41 96.82 95.33 95.85 2,401,600 -0.32(-0.33%)
May 23, 2019 96.92 97.00 95.15 96.17 3,112,049 -1.33(-1.36%)
May 22, 2019 98.72 98.82 97.44 97.50 2,580,723 -1.91(-1.92%)
May 21, 2019 99.35 99.75 98.54 99.41 1,762,095 +0.89(+0.90%)
May 20, 2019 98.60 98.84 97.88 98.52 2,088,488 -0.88(-0.89%)
May 17, 2019 99.54 100.65 99.00 99.40 2,587,000 -1.91(-1.89%)
May 16, 2019 101.60 102.90 100.98 101.31 3,337,884 -0.23(-0.23%)
May 15, 2019 99.41 102.01 98.87 101.54 3,818,317 +1.78(+1.78%)
May 14, 2019 99.65 100.93 99.56 99.76 2,889,151 +0.41(+0.41%)
May 13, 2019 98.62 99.48 97.87 99.35 3,766,289 -1.28(-1.27%)
May 10, 2019 100.21 101.00 98.43 100.63 3,071,300 -0.12(-0.12%)
May 09, 2019 101.08 101.08 99.77 100.75 3,998,831 -1.10(-1.08%)
May 08, 2019 102.24 103.14 101.75 101.85 2,497,818 -0.24(-0.24%)
May 07, 2019 103.88 104.08 101.10 102.09 4,221,575 -2.53(-2.42%)
May 06, 2019 104.55 105.89 104.01 104.62 2,704,715 -2.03(-1.90%)
May 03, 2019 106.14 106.95 105.32 106.65 3,107,500 +1.14(+1.08%)
May 02, 2019 104.62 106.03 104.10 105.51 2,589,757 +0.89(+0.85%)
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.