Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 94.95 94.95 94.95 0 +0.08(+0.08%)
Dec 28, 2017 95.22 95.28 94.44 94.87 1,715,584 -0.02(-0.03%)
Dec 27, 2017 94.19 94.94 94.07 94.90 1,891,940 +0.65(+0.69%)
Dec 26, 2017 94.78 94.90 94.11 94.24 1,634,321 -0.30(-0.32%)
Dec 22, 2017 94.83 94.83 94.20 94.54 2,426,166 +0.05(+0.05%)
Dec 21, 2017 94.71 94.71 93.64 94.50 4,228,371 +0.20(+0.21%)
Dec 20, 2017 96.17 96.21 94.21 94.30 4,291,265 -0.53(-0.56%)
Dec 19, 2017 94.96 95.22 94.47 94.83 2,625,369 +0.15(+0.16%)
Dec 18, 2017 94.66 95.56 94.52 94.68 3,238,740 +0.65(+0.69%)
Dec 15, 2017 93.60 94.51 93.48 94.03 6,270,727 +0.92(+0.99%)
Dec 14, 2017 94.31 94.31 92.70 93.11 3,523,320 -1.24(-1.32%)
Dec 13, 2017 94.42 95.09 94.07 94.35 3,201,191 +0.19(+0.20%)
Dec 12, 2017 94.16 94.74 93.72 94.16 3,188,557 +0.09(+0.09%)
Dec 11, 2017 94.10 95.16 93.68 94.07 3,448,128 -1.20(-1.26%)
Dec 08, 2017 95.28 95.73 93.95 95.28 3,802,733 -0.14(-0.14%)
Dec 07, 2017 94.32 95.64 93.92 95.41 4,115,916 +1.15(+1.22%)
Dec 06, 2017 94.39 95.59 94.01 94.27 4,189,662 -1.66(-1.73%)
Dec 05, 2017 98.68 98.78 95.85 95.92 4,630,860 -2.67(-2.71%)
Dec 04, 2017 97.30 99.74 97.30 98.59 5,690,791 +2.72(+2.83%)
Dec 01, 2017 97.13 97.13 95.49 95.88 3,942,660 -0.91(-0.94%)
Nov 30, 2017 94.86 97.22 94.85 96.78 6,916,341 +1.92(+2.02%)
Nov 29, 2017 94.31 95.03 92.03 94.86 5,172,571 +3.07(+3.34%)
Nov 28, 2017 91.73 91.99 91.16 91.80 2,541,779 +0.52(+0.57%)
Nov 27, 2017 90.39 91.37 90.35 91.28 3,840,496 +1.12(+1.24%)
Nov 24, 2017 90.85 91.00 90.02 90.16 1,118,974 -0.50(-0.55%)
Nov 22, 2017 90.79 91.00 90.52 90.66 2,316,706 -0.12(-0.13%)
Nov 21, 2017 90.09 90.95 89.89 90.78 2,763,989 +0.57(+0.64%)
Nov 20, 2017 90.19 90.46 89.91 90.21 3,527,547 +0.21(+0.23%)
Nov 17, 2017 90.31 90.45 89.70 90.00 2,704,648 -0.61(-0.67%)
Nov 16, 2017 90.60 91.01 90.03 90.61 3,160,057 +0.65(+0.72%)
Nov 15, 2017 90.65 91.08 89.78 89.96 2,701,038 -0.94(-1.03%)
Nov 14, 2017 91.09 91.25 90.58 90.90 4,063,043 -0.59(-0.64%)
Nov 13, 2017 90.90 91.53 90.47 91.49 4,141,890 +1.26(+1.40%)
Nov 10, 2017 88.91 90.27 88.70 90.23 3,563,905 +1.20(+1.35%)
Nov 09, 2017 89.25 89.39 88.37 89.03 3,430,524 -0.46(-0.51%)
Nov 08, 2017 89.91 89.94 89.11 89.49 2,998,436 -0.65(-0.72%)
Nov 07, 2017 90.04 90.86 89.88 90.14 3,451,114 +0.02(+0.03%)
Nov 06, 2017 91.43 91.76 89.86 90.11 4,236,382 -1.22(-1.33%)
Nov 03, 2017 92.45 92.45 91.10 91.33 3,738,983 -1.12(-1.21%)
Nov 02, 2017 93.04 93.14 91.00 92.45 4,452,844 -0.47(-0.50%)
Nov 01, 2017 93.29 93.48 92.69 92.91 2,640,338 -0.06(-0.06%)
Oct 31, 2017 93.74 93.97 92.91 92.97 3,159,153 -0.44(-0.47%)
Oct 30, 2017 95.33 95.33 93.21 93.41 4,351,259 -2.10(-2.20%)
Oct 27, 2017 94.38 96.31 94.38 95.52 4,599,418 +1.12(+1.19%)
Oct 26, 2017 93.57 95.55 92.55 94.39 5,188,770 +0.62(+0.66%)
Oct 25, 2017 94.59 94.72 93.69 93.78 4,293,969 -0.91(-0.96%)
Oct 24, 2017 95.07 95.26 94.62 94.69 2,333,191 +0.02(+0.02%)
Oct 23, 2017 95.11 95.25 94.63 94.67 2,594,314 -0.06(-0.07%)
Oct 20, 2017 94.60 95.26 94.54 94.73 3,068,883 +0.27(+0.28%)
Oct 19, 2017 93.09 94.55 93.09 94.46 2,679,597 +1.00(+1.07%)
Oct 18, 2017 92.87 93.95 92.87 93.46 2,641,243 +0.37(+0.40%)
Oct 17, 2017 93.34 93.52 92.87 93.09 1,876,567 -0.52(-0.56%)
Oct 16, 2017 93.82 93.89 92.91 93.61 1,576,787 -0.02(-0.02%)
Oct 13, 2017 94.96 95.01 93.53 93.63 2,105,466 -0.96(-1.01%)
Oct 12, 2017 93.97 94.94 93.86 94.58 2,895,238 +0.51(+0.55%)
Oct 11, 2017 93.44 94.07 93.30 94.07 2,288,202 +0.63(+0.68%)
Oct 10, 2017 93.05 93.82 92.76 93.44 2,609,491 +0.77(+0.83%)
Oct 09, 2017 93.45 93.83 92.49 92.67 2,325,094 -0.44(-0.47%)
Oct 06, 2017 93.33 93.92 92.87 93.10 3,575,460 -0.40(-0.42%)
Oct 05, 2017 92.38 93.50 92.17 93.50 5,663,739 -0.63(-0.67%)
Oct 04, 2017 94.54 94.62 93.88 94.13 2,919,853 -0.56(-0.59%)
Oct 03, 2017 95.18 95.37 94.54 94.69 2,347,566 -0.85(-0.89%)
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.