United Parcel Service (NY: UPS )

168.89 USD -1.61 (-0.94%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 116.04 116.88 114.51 115.17 2,954,249 -1.71(-1.46%)
Oct 30, 2019 116.87 117.00 115.08 116.88 2,417,329 -0.03(-0.03%)
Oct 29, 2019 116.64 117.64 116.29 116.91 2,867,255 +0.66(+0.57%)
Oct 28, 2019 116.08 117.28 115.98 116.25 1,730,368 +0.53(+0.46%)
Oct 25, 2019 114.00 115.97 113.87 115.72 2,704,400 +1.71(+1.50%)
Oct 24, 2019 114.80 115.50 113.42 114.01 2,978,927 -1.14(-0.99%)
Oct 23, 2019 115.40 116.07 114.66 115.15 3,672,422 -0.95(-0.82%)
Oct 22, 2019 115.83 116.56 111.78 116.10 8,328,637 -2.42(-2.04%)
Oct 21, 2019 117.70 119.25 117.60 118.52 3,295,717 +1.17(+1.00%)
Oct 18, 2019 118.44 118.64 117.03 117.35 2,720,600 -1.04(-0.88%)
Oct 17, 2019 117.81 118.92 117.67 118.39 2,223,672 +0.89(+0.76%)
Oct 16, 2019 116.15 117.54 116.15 117.50 2,260,764 +1.02(+0.88%)
Oct 15, 2019 116.09 118.15 115.83 116.48 2,644,590 +0.61(+0.53%)
Oct 14, 2019 115.94 116.67 115.51 115.87 1,963,531 -0.15(-0.13%)
Oct 11, 2019 116.88 117.98 115.89 116.02 3,092,200 +0.74(+0.64%)
Oct 10, 2019 114.04 115.43 113.82 115.28 2,241,043 +1.42(+1.25%)
Oct 09, 2019 114.00 114.50 113.15 113.86 2,555,744 +1.12(+0.99%)
Oct 08, 2019 114.41 114.41 112.44 112.74 3,475,176 -2.83(-2.45%)
Oct 07, 2019 116.70 117.03 115.43 115.57 2,878,107 -1.92(-1.63%)
Oct 04, 2019 116.14 117.60 115.93 117.49 2,333,900 +1.59(+1.37%)
Oct 03, 2019 115.40 116.47 114.01 115.90 3,072,413 +0.66(+0.57%)
Oct 02, 2019 114.89 115.98 114.34 115.24 3,933,819 -0.57(-0.49%)
Oct 01, 2019 120.25 120.70 114.85 115.81 4,320,199 -4.01(-3.35%)
Sep 30, 2019 118.99 120.00 118.99 119.82 2,775,274 +0.87(+0.73%)
Sep 27, 2019 119.00 119.50 118.33 118.95 2,455,900 +0.50(+0.42%)
Sep 26, 2019 119.00 119.00 117.66 118.45 2,011,239 -0.60(-0.50%)
Sep 25, 2019 118.23 119.90 117.95 119.05 3,203,717 +1.06(+0.90%)
Sep 24, 2019 119.22 119.97 117.43 117.99 3,220,319 -1.06(-0.89%)
Sep 23, 2019 119.80 120.89 118.91 119.05 3,073,064 -1.65(-1.37%)
Sep 20, 2019 119.83 120.92 119.27 120.70 5,324,000 +1.58(+1.33%)
Sep 19, 2019 120.61 120.76 118.90 119.12 3,749,974 -1.92(-1.59%)
Sep 18, 2019 119.12 121.30 118.72 121.04 4,118,343 -1.35(-1.10%)
Sep 17, 2019 121.72 122.52 121.06 122.39 2,038,514 -0.18(-0.15%)
Sep 16, 2019 122.06 122.96 121.40 122.57 2,294,390 -0.10(-0.08%)
Sep 13, 2019 123.19 123.45 122.33 122.67 3,107,200 +0.11(+0.09%)
Sep 12, 2019 122.82 123.63 121.82 122.56 2,224,434 -0.29(-0.24%)
Sep 11, 2019 122.43 122.90 121.21 122.85 2,436,180 +0.45(+0.37%)
Sep 10, 2019 121.20 122.47 120.77 122.40 3,070,244 +0.74(+0.61%)
Sep 09, 2019 121.00 122.19 120.28 121.66 2,882,349 +1.58(+1.32%)
Sep 06, 2019 121.52 121.89 119.76 120.08 2,116,500 -1.12(-0.92%)
Sep 05, 2019 120.00 122.54 120.00 121.20 2,854,851 +1.73(+1.45%)
Sep 04, 2019 118.57 119.94 118.44 119.47 2,732,909 +2.14(+1.82%)
Sep 03, 2019 117.66 118.38 116.19 117.33 1,981,984 -1.33(-1.12%)
Aug 30, 2019 119.59 119.85 118.54 118.66 2,209,700 +0.29(+0.24%)
Aug 29, 2019 117.81 119.51 117.34 118.37 2,709,158 +2.04(+1.75%)
Aug 28, 2019 113.87 116.79 113.34 116.33 2,609,902 +2.20(+1.93%)
Aug 27, 2019 114.67 115.00 113.46 114.13 2,884,007 -0.23(-0.20%)
Aug 26, 2019 113.04 114.75 112.54 114.36 3,215,766 +3.08(+2.77%)
Aug 23, 2019 114.33 114.65 110.51 111.28 4,375,800 -3.94(-3.42%)
Aug 22, 2019 116.34 116.94 114.11 115.22 3,004,987 -0.71(-0.61%)
Aug 21, 2019 116.32 116.60 115.31 115.93 1,906,901 +0.89(+0.77%)
Aug 20, 2019 116.25 116.48 114.96 115.04 2,600,100 -1.75(-1.50%)
Aug 19, 2019 116.68 117.50 116.26 116.79 2,382,803 +1.49(+1.29%)
Aug 16, 2019 113.90 115.43 113.90 115.30 2,723,300 +1.40(+1.23%)
Aug 15, 2019 114.70 114.83 112.71 113.90 3,697,978 -0.14(-0.12%)
Aug 14, 2019 114.76 115.35 113.90 114.04 3,775,744 -1.79(-1.55%)
Aug 13, 2019 114.40 117.93 114.25 115.83 2,817,329 +0.95(+0.83%)
Aug 12, 2019 115.13 115.94 114.46 114.88 1,625,175 -0.87(-0.75%)
Aug 09, 2019 117.25 117.44 115.44 115.75 2,113,800 -1.80(-1.53%)
Aug 08, 2019 116.54 117.80 116.25 117.55 2,348,314 +2.14(+1.85%)
Aug 07, 2019 113.64 115.56 112.22 115.41 3,529,299 +0.41(+0.36%)
Aug 06, 2019 115.61 115.93 113.59 115.00 4,875,246 +0.15(+0.13%)
Aug 05, 2019 115.48 115.72 113.63 114.85 4,332,869 -2.35(-2.01%)
Aug 02, 2019 116.65 118.09 116.30 117.20 3,669,300 +0.22(+0.19%)
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.