United Parcel Service (NY: UPS )

177.51 USD UNCHANGED
Streaming Delayed Price Updated: 4:45 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 104.66 104.66 104.66 0 +1.98(+1.93%)
Mar 28, 2018 102.32 103.68 101.70 102.68 3,811,800 +0.51(+0.50%)
Mar 27, 2018 103.77 104.66 101.69 102.17 3,848,948 -1.53(-1.48%)
Mar 26, 2018 103.06 103.92 101.90 103.70 3,836,087 +2.04(+2.01%)
Mar 23, 2018 104.89 105.17 101.45 101.66 4,278,803 -2.79(-2.67%)
Mar 22, 2018 106.73 107.12 104.26 104.45 4,149,639 -3.20(-2.97%)
Mar 21, 2018 108.19 109.58 107.64 107.65 2,804,566 -0.38(-0.35%)
Mar 20, 2018 108.64 109.33 107.52 108.03 2,512,864 -0.43(-0.40%)
Mar 19, 2018 110.30 110.89 107.44 108.46 3,350,648 -2.45(-2.21%)
Mar 16, 2018 109.57 111.20 109.57 110.91 5,679,167 +1.19(+1.08%)
Mar 15, 2018 109.04 110.01 108.91 109.72 2,718,317 +0.96(+0.88%)
Mar 14, 2018 110.03 110.17 108.52 108.76 2,310,874 -0.57(-0.52%)
Mar 13, 2018 109.70 110.56 109.12 109.33 3,517,860 +0.42(+0.39%)
Mar 12, 2018 110.22 110.75 108.89 108.91 3,124,847 -1.47(-1.33%)
Mar 09, 2018 109.53 110.42 108.91 110.38 3,201,872 +1.58(+1.45%)
Mar 08, 2018 109.41 110.54 107.00 108.80 6,047,725 -0.41(-0.38%)
Mar 07, 2018 109.55 109.21 7,097,536 -0.59(-0.54%)
Mar 06, 2018 107.49 110.04 106.31 109.80 8,587,768 +3.99(+3.77%)
Mar 05, 2018 105.34 106.17 104.63 105.81 4,997,436 +0.44(+0.42%)
Mar 02, 2018 105.76 106.30 104.37 105.37 4,670,569 -1.06(-1.00%)
Mar 01, 2018 104.96 109.29 103.95 106.43 8,701,867 +2.02(+1.93%)
Feb 28, 2018 106.40 106.60 104.38 104.41 3,728,934 -1.28(-1.21%)
Feb 27, 2018 108.24 108.56 105.68 105.69 3,602,591 -2.38(-2.20%)
Feb 26, 2018 106.70 108.44 106.01 108.07 4,091,886 +2.46(+2.33%)
Feb 23, 2018 104.40 105.62 104.34 105.61 4,417,027 +0.53(+0.50%)
Feb 22, 2018 104.65 105.08 3,356,005 +0.38(+0.36%)
Feb 21, 2018 104.74 107.05 104.51 104.70 5,513,987 -0.01(-0.01%)
Feb 20, 2018 106.25 106.65 104.33 104.71 5,227,649 -1.69(-1.59%)
Feb 16, 2018 106.40 106.40 106.40 0 -1.91(-1.76%)
Feb 15, 2018 107.15 108.33 105.63 108.31 5,534,607 +1.71(+1.60%)
Feb 14, 2018 106.69 107.10 105.09 106.60 6,503,508 -0.96(-0.89%)
Feb 13, 2018 105.99 108.54 105.50 107.56 7,557,601 +1.25(+1.18%)
Feb 12, 2018 107.00 107.08 105.41 106.31 6,670,012 -0.08(-0.08%)
Feb 09, 2018 108.10 108.11 103.81 106.39 11,369,598 -2.89(-2.64%)
Feb 08, 2018 111.76 112.50 109.23 109.28 6,983,350 -2.63(-2.35%)
Feb 07, 2018 112.39 113.26 111.62 111.91 7,205,324 -0.80(-0.71%)
Feb 06, 2018 112.62 115.88 109.68 112.71 11,748,469 -1.99(-1.73%)
Feb 05, 2018 115.89 116.29 114.12 114.70 8,053,485 -1.77(-1.52%)
Feb 02, 2018 118.99 119.14 115.52 116.47 9,235,616 -3.04(-2.54%)
Feb 01, 2018 119.22 121.00 118.07 119.51 14,405,118 -7.81(-6.13%)
Jan 31, 2018 128.50 128.97 126.25 127.32 5,784,556 -0.79(-0.62%)
Jan 30, 2018 130.37 130.74 128.10 128.11 4,124,209 -2.53(-1.94%)
Jan 29, 2018 132.76 133.56 130.61 130.64 2,753,589 -2.08(-1.57%)
Jan 26, 2018 131.21 132.72 131.04 132.72 2,044,532 +1.43(+1.09%)
Jan 25, 2018 131.96 131.97 129.71 131.29 3,166,102 -0.40(-0.30%)
Jan 24, 2018 132.51 132.96 130.15 131.69 2,845,869 -0.38(-0.29%)
Jan 23, 2018 132.87 132.87 130.91 132.07 2,952,740 -0.79(-0.59%)
Jan 22, 2018 132.52 132.99 131.14 132.86 3,099,844 -0.22(-0.17%)
Jan 19, 2018 133.86 134.02 131.92 133.08 3,891,715 -0.51(-0.38%)
Jan 18, 2018 134.65 135.53 133.53 133.59 3,370,982 -0.42(-0.31%)
Jan 17, 2018 133.53 134.30 132.39 134.01 3,506,278 +1.13(+0.85%)
Jan 16, 2018 134.41 134.71 131.76 132.88 4,091,390 -1.21(-0.90%)
Jan 12, 2018 134.09 134.09 134.09 0 +0.63(+0.47%)
Jan 11, 2018 130.36 133.77 130.02 133.46 4,252,085 +3.67(+2.83%)
Jan 10, 2018 128.52 130.02 128.49 129.79 2,927,883 +0.68(+0.53%)
Jan 09, 2018 129.23 130.00 128.86 129.11 2,957,207 -0.06(-0.05%)
Jan 08, 2018 128.11 129.52 127.74 129.17 3,243,045 +1.55(+1.21%)
Jan 05, 2018 127.82 128.66 125.77 127.62 3,699,152 +0.39(+0.31%)
Jan 04, 2018 127.01 128.95 126.71 127.23 5,473,064 +0.82(+0.65%)
Jan 03, 2018 124.15 126.69 123.90 126.41 5,655,594 +2.74(+2.22%)
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.