United Parcel Service (NY: UPS )

179.69 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 106.06 106.50 104.26 104.62 2,615,263 -1.60(-1.51%)
Apr 30, 2019 104.68 106.42 103.31 106.22 5,101,364 +1.38(+1.32%)
Apr 29, 2019 104.01 104.97 103.02 104.84 4,551,027 +0.89(+0.86%)
Apr 26, 2019 104.91 105.02 103.20 103.95 5,421,700 -1.18(-1.12%)
Apr 25, 2019 109.59 109.88 104.20 105.13 10,116,030 -9.30(-8.13%)
Apr 24, 2019 113.60 114.98 113.45 114.43 3,570,049 +0.83(+0.73%)
Apr 23, 2019 113.34 114.05 112.82 113.60 2,851,332 -0.02(-0.02%)
Apr 22, 2019 113.58 113.86 112.86 113.62 2,585,493 -0.53(-0.46%)
Apr 18, 2019 114.53 114.71 114.07 114.15 1,859,600 -0.34(-0.30%)
Apr 17, 2019 114.42 114.71 113.81 114.49 2,108,364 +0.55(+0.48%)
Apr 16, 2019 113.69 114.15 113.39 113.94 2,072,514 +0.30(+0.26%)
Apr 15, 2019 114.72 114.91 113.22 113.64 1,768,302 -0.82(-0.72%)
Apr 12, 2019 113.94 114.88 113.46 114.46 2,853,700 +0.97(+0.85%)
Apr 11, 2019 113.20 113.73 112.88 113.49 2,384,755 +0.41(+0.36%)
Apr 10, 2019 113.17 113.27 112.31 113.08 1,767,657 +0.17(+0.15%)
Apr 09, 2019 113.07 113.27 112.41 112.91 2,230,051 -1.06(-0.93%)
Apr 08, 2019 113.73 114.06 113.32 113.97 1,854,555 -0.36(-0.31%)
Apr 05, 2019 114.16 114.91 114.04 114.33 2,487,400 +0.36(+0.32%)
Apr 04, 2019 114.30 114.57 113.49 113.97 2,889,431 -0.38(-0.33%)
Apr 03, 2019 114.50 115.03 113.88 114.35 2,556,621 +0.67(+0.59%)
Apr 02, 2019 114.38 114.55 113.11 113.68 2,456,362 -0.75(-0.66%)
Apr 01, 2019 113.19 114.78 112.90 114.43 3,721,746 +2.69(+2.41%)
Mar 29, 2019 111.00 112.03 110.93 111.74 3,428,600 +1.44(+1.31%)
Mar 28, 2019 109.31 110.41 109.02 110.30 1,621,022 +1.32(+1.21%)
Mar 27, 2019 108.50 109.14 108.16 108.98 1,911,333 +0.57(+0.53%)
Mar 26, 2019 107.69 108.79 107.28 108.41 2,204,468 +1.51(+1.41%)
Mar 25, 2019 107.07 107.46 106.34 106.90 2,088,191 -0.45(-0.42%)
Mar 22, 2019 109.27 109.58 107.30 107.35 2,727,800 -2.45(-2.23%)
Mar 21, 2019 107.27 109.97 106.93 109.80 1,820,018 +1.88(+1.74%)
Mar 20, 2019 108.33 109.00 106.50 107.92 4,199,058 -2.43(-2.20%)
Mar 19, 2019 110.80 111.02 110.11 110.35 2,940,379 -0.34(-0.31%)
Mar 18, 2019 109.55 110.87 109.50 110.69 2,394,645 +1.17(+1.07%)
Mar 15, 2019 110.85 111.25 109.42 109.52 4,874,400 -1.36(-1.23%)
Mar 14, 2019 111.16 111.18 110.08 110.88 2,539,575 +0.02(+0.02%)
Mar 13, 2019 109.72 111.73 109.58 110.86 3,323,783 +1.85(+1.70%)
Mar 12, 2019 109.08 109.84 108.62 109.01 2,549,594 +0.18(+0.17%)
Mar 11, 2019 106.87 108.92 106.79 108.83 2,962,874 +2.15(+2.02%)
Mar 08, 2019 106.19 106.73 104.94 106.68 2,648,800 -0.18(-0.17%)
Mar 07, 2019 108.65 109.03 106.22 106.86 3,979,736 -1.99(-1.83%)
Mar 06, 2019 109.83 110.01 108.33 108.85 2,679,460 -1.12(-1.02%)
Mar 05, 2019 109.89 110.85 109.01 109.97 3,150,866 -0.51(-0.46%)
Mar 04, 2019 112.72 112.90 109.81 110.48 2,731,000 -1.65(-1.47%)
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.