Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 88.22 89.68 87.06 89.52 6,053,336 +1.16(+1.32%)
Apr 29, 2019 87.65 88.46 86.82 88.35 5,400,300 +0.75(+0.86%)
Apr 26, 2019 88.41 88.50 86.97 87.60 6,433,451 -0.99(-1.12%)
Apr 25, 2019 92.36 92.60 87.81 88.60 12,003,796 -7.84(-8.13%)
Apr 24, 2019 95.73 96.90 95.61 96.43 4,236,261 +0.70(+0.73%)
Apr 23, 2019 95.52 96.11 95.08 95.73 3,383,423 -0.02(-0.02%)
Apr 22, 2019 95.72 95.95 95.11 95.75 3,067,975 -0.45(-0.46%)
Apr 18, 2019 96.52 96.67 96.13 96.20 2,206,622 -0.29(-0.30%)
Apr 17, 2019 96.43 96.67 95.91 96.48 2,501,808 +0.46(+0.48%)
Apr 16, 2019 95.81 96.20 95.56 96.02 2,459,268 +0.25(+0.26%)
Apr 15, 2019 96.68 96.84 95.41 95.77 2,098,287 -0.69(-0.72%)
Apr 12, 2019 96.02 96.82 95.61 96.46 3,386,233 +0.82(+0.85%)
Apr 11, 2019 95.40 95.84 95.13 95.64 2,829,777 +0.35(+0.36%)
Apr 10, 2019 95.37 95.46 94.65 95.30 2,097,522 +0.14(+0.15%)
Apr 09, 2019 95.29 95.46 94.73 95.15 2,646,204 -0.89(-0.93%)
Apr 08, 2019 95.84 96.12 95.50 96.05 2,200,636 -0.30(-0.31%)
Apr 05, 2019 96.21 96.84 96.11 96.35 2,951,577 +0.30(+0.32%)
Apr 04, 2019 96.32 96.55 95.64 96.05 3,428,631 -0.32(-0.33%)
Apr 03, 2019 96.49 96.94 95.97 96.37 3,033,715 +0.56(+0.59%)
Apr 02, 2019 96.39 96.54 95.32 95.80 2,914,747 -0.63(-0.66%)
Apr 01, 2019 95.39 96.73 95.14 96.43 4,416,266 +2.27(+2.41%)
Mar 29, 2019 93.54 94.41 93.48 94.17 4,068,415 +1.21(+1.31%)
Mar 28, 2019 92.12 93.05 91.88 92.95 1,923,523 +1.11(+1.21%)
Mar 27, 2019 91.44 91.98 91.15 91.84 2,268,009 +0.48(+0.53%)
Mar 26, 2019 90.75 91.68 90.41 91.36 2,615,846 +1.27(+1.41%)
Mar 25, 2019 90.23 90.56 89.62 90.09 2,477,871 -0.38(-0.42%)
Mar 22, 2019 92.09 92.35 90.43 90.47 3,236,838 -2.06(-2.23%)
Mar 21, 2019 90.40 92.68 90.11 92.53 2,159,654 +1.58(+1.74%)
Mar 20, 2019 91.29 91.86 89.75 90.95 4,982,650 -2.05(-2.20%)
Mar 19, 2019 93.38 93.56 92.79 93.00 3,489,087 -0.29(-0.31%)
Mar 18, 2019 92.32 93.43 92.28 93.28 2,841,513 +0.99(+1.07%)
Mar 15, 2019 93.42 93.75 92.21 92.30 5,784,018 -1.15(-1.23%)
Mar 14, 2019 93.68 93.70 92.77 93.44 3,013,488 +0.02(+0.02%)
Mar 13, 2019 92.47 94.16 92.35 93.43 3,944,038 +1.56(+1.70%)
Mar 12, 2019 91.93 92.57 91.54 91.87 3,025,377 +0.15(+0.17%)
Mar 11, 2019 90.06 91.79 90.00 91.72 3,515,780 +1.81(+2.02%)
Mar 08, 2019 89.49 89.95 88.44 89.90 3,143,096 -0.15(-0.17%)
Mar 07, 2019 91.56 91.88 89.52 90.05 4,722,400 -1.68(-1.83%)
Mar 06, 2019 92.56 92.71 91.29 91.73 3,179,477 -0.94(-1.02%)
Mar 05, 2019 92.61 93.42 91.87 92.68 3,738,853 -0.43(-0.46%)
Mar 04, 2019 94.99 95.14 92.54 93.11 3,240,635 -1.39(-1.47%)
Mar 01, 2019 93.49 94.70 93.00 94.50 4,632,649 +1.63(+1.75%)
Feb 28, 2019 93.32 93.62 92.69 92.87 3,374,218 -0.78(-0.84%)
Feb 27, 2019 93.48 93.71 93.05 93.65 3,109,922 +0.08(+0.08%)
Feb 26, 2019 93.31 94.30 93.27 93.58 3,473,987 +0.15(+0.16%)
Feb 25, 2019 92.62 93.74 92.41 93.43 3,693,534 +1.23(+1.33%)
Feb 22, 2019 93.47 93.47 90.10 92.20 4,889,724 -1.17(-1.25%)
Feb 21, 2019 92.54 93.80 92.49 93.36 2,701,255 +0.58(+0.62%)
Feb 20, 2019 92.67 92.86 92.23 92.79 4,006,058 +0.25(+0.27%)
Feb 19, 2019 92.65 93.36 92.04 92.54 3,182,535 -0.08(-0.09%)
Feb 15, 2019 92.67 93.52 91.57 92.62 5,115,363 -0.78(-0.83%)
Feb 14, 2019 93.07 93.71 92.40 93.40 2,824,263 -0.18(-0.19%)
Feb 13, 2019 92.73 93.62 92.30 93.57 3,269,678 +1.13(+1.22%)
Feb 12, 2019 91.53 92.55 91.53 92.45 3,449,375 +1.45(+1.59%)
Feb 11, 2019 90.40 91.08 90.13 91.00 3,308,869 +0.69(+0.77%)
Feb 08, 2019 89.71 90.32 89.17 90.31 3,532,418 +0.13(+0.15%)
Feb 07, 2019 90.52 91.01 89.71 90.17 4,063,268 -0.74(-0.81%)
Feb 06, 2019 89.76 90.93 89.53 90.91 5,375,303 +0.97(+1.08%)
Feb 05, 2019 89.23 89.98 88.59 89.94 4,417,480 +0.90(+1.01%)
Feb 04, 2019 88.55 89.05 88.07 89.04 3,802,918 +0.41(+0.46%)
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.