Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 96.47 96.80 95.86 96.71 3,189,782 +0.02(+0.02%)
Sep 27, 2018 96.50 97.20 96.24 96.69 1,919,274 +0.02(+0.03%)
Sep 26, 2018 96.30 97.20 96.29 96.67 2,680,781 +0.36(+0.38%)
Sep 25, 2018 97.44 97.54 96.06 96.30 2,545,697 -0.89(-0.91%)
Sep 24, 2018 97.99 98.31 96.96 97.19 2,280,979 -0.96(-0.98%)
Sep 21, 2018 98.91 99.44 98.10 98.15 5,249,705 -0.52(-0.53%)
Sep 20, 2018 98.51 99.07 98.20 98.67 2,300,380 +0.72(+0.74%)
Sep 19, 2018 97.99 98.40 97.64 97.95 2,347,861 +0.01(+0.01%)
Sep 18, 2018 98.32 99.13 97.20 97.94 3,442,242 -0.70(-0.71%)
Sep 17, 2018 99.88 100.25 98.27 98.65 3,555,509 -1.08(-1.08%)
Sep 14, 2018 99.65 100.11 98.58 99.72 4,503,627 +0.57(+0.58%)
Sep 13, 2018 101.96 103.50 98.62 99.15 6,057,883 -2.98(-2.92%)
Sep 12, 2018 101.81 102.68 101.55 102.13 3,915,477 +0.19(+0.19%)
Sep 11, 2018 102.59 102.96 101.76 101.94 2,728,911 -1.05(-1.02%)
Sep 10, 2018 102.46 103.61 102.26 103.00 2,967,448 +1.12(+1.10%)
Sep 07, 2018 102.21 103.04 101.20 101.88 3,054,330 -0.59(-0.57%)
Sep 06, 2018 103.18 103.40 102.27 102.47 2,755,016 -0.80(-0.77%)
Sep 05, 2018 102.71 103.53 102.29 103.26 2,859,089 +0.27(+0.26%)
Sep 04, 2018 102.54 103.05 101.97 103.00 2,893,638 +1.21(+1.19%)
Aug 31, 2018 101.78 101.78 101.78 0 +0.02(+0.02%)
Aug 30, 2018 102.10 102.40 101.41 101.76 1,585,835 -0.51(-0.50%)
Aug 29, 2018 101.85 102.31 101.39 102.27 1,844,704 +0.60(+0.59%)
Aug 28, 2018 102.77 103.08 101.55 101.68 2,567,059 -0.91(-0.89%)
Aug 27, 2018 101.80 102.77 101.76 102.59 3,188,405 +0.92(+0.90%)
Aug 24, 2018 101.14 101.84 100.92 101.67 2,377,789 +0.85(+0.85%)
Aug 23, 2018 100.93 101.25 100.34 100.82 1,525,517 -0.13(-0.13%)
Aug 22, 2018 101.89 101.89 100.81 100.95 2,743,138 -0.94(-0.93%)
Aug 21, 2018 101.47 102.07 101.23 101.89 3,132,708 +0.38(+0.38%)
Aug 20, 2018 100.89 101.83 100.81 101.51 2,743,540 +0.62(+0.62%)
Aug 17, 2018 99.77 100.96 99.38 100.89 2,878,675 +1.33(+1.33%)
Aug 16, 2018 99.05 99.97 98.56 99.57 2,587,087 +0.87(+0.88%)
Aug 15, 2018 97.40 99.05 96.89 98.69 3,185,789 +0.88(+0.90%)
Aug 14, 2018 97.22 98.78 97.22 97.81 2,329,122 +0.67(+0.69%)
Aug 13, 2018 98.01 98.23 96.78 97.14 2,845,212 -0.91(-0.93%)
Aug 10, 2018 99.08 99.30 97.83 98.05 2,847,921 -1.32(-1.32%)
Aug 09, 2018 98.84 100.17 98.76 99.37 2,493,785 +0.24(+0.24%)
Aug 08, 2018 98.66 99.30 98.50 99.13 1,949,941 +0.47(+0.47%)
Aug 07, 2018 98.26 98.77 97.53 98.66 2,380,953 +0.39(+0.39%)
Aug 06, 2018 97.71 98.60 97.71 98.27 1,950,767 +0.32(+0.33%)
Aug 03, 2018 97.52 98.11 97.17 97.95 2,326,822 +0.45(+0.46%)
Aug 02, 2018 97.83 98.00 97.03 97.50 2,011,328 -0.62(-0.64%)
Aug 01, 2018 98.56 98.65 96.84 98.13 2,327,000 -0.44(-0.44%)
Jul 31, 2018 98.46 99.77 98.09 98.56 2,913,459 +0.97(+0.99%)
Jul 30, 2018 97.67 98.60 97.45 97.59 2,457,623 +0.04(+0.04%)
Jul 27, 2018 98.03 98.03 97.13 97.55 2,548,691 -0.17(-0.18%)
Jul 26, 2018 98.64 99.21 97.05 97.72 4,415,796 -1.09(-1.11%)
Jul 25, 2018 92.28 99.01 92.28 98.82 8,181,407 +6.38(+6.90%)
Jul 24, 2018 93.18 93.38 92.03 92.44 3,218,669 -0.22(-0.24%)
Jul 23, 2018 92.46 92.90 92.24 92.66 2,275,936 +0.53(+0.57%)
Jul 20, 2018 92.09 92.53 91.87 92.13 2,161,153 -0.63(-0.68%)
Jul 19, 2018 91.99 92.82 91.62 92.77 2,988,654 +0.56(+0.61%)
Jul 18, 2018 91.22 92.59 91.10 92.21 3,404,271 +0.90(+0.98%)
Jul 17, 2018 90.97 91.40 90.15 91.31 2,557,350 +0.35(+0.38%)
Jul 16, 2018 91.36 91.72 90.30 90.97 5,216,784 +1.38(+1.54%)
Jul 13, 2018 89.09 89.95 88.73 89.59 2,430,261 +0.36(+0.41%)
Jul 12, 2018 88.85 89.63 88.63 89.22 2,335,599 +0.99(+1.12%)
Jul 11, 2018 88.54 88.93 88.00 88.24 2,145,914 -0.97(-1.09%)
Jul 10, 2018 89.36 89.59 88.76 89.21 1,828,436 -0.07(-0.07%)
Jul 09, 2018 89.38 87.17 89.27 2,557,839 +2.10(+2.41%)
Jul 06, 2018 87.54 87.71 86.42 87.17 2,460,110 -0.21(-0.24%)
Jul 05, 2018 87.14 87.42 86.27 87.38 3,487,106 +0.44(+0.50%)
Jul 03, 2018 86.95 86.95 86.95 0 -0.10(-0.11%)
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.