United Parcel Service (NY: UPS )

167.25 USD -0.58 (-0.35%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 118.50 118.79 117.45 117.53 2,498,983 -0.56(-0.47%)
Oct 30, 2017 120.52 120.52 117.84 118.09 3,441,974 -2.66(-2.20%)
Oct 27, 2017 119.31 121.75 119.31 120.75 3,638,275 +1.42(+1.19%)
Oct 26, 2017 118.29 120.79 117.00 119.33 4,104,470 +0.78(+0.66%)
Oct 25, 2017 119.58 119.74 118.43 118.55 3,396,656 -1.15(-0.96%)
Oct 24, 2017 120.18 120.42 119.62 119.70 1,845,623 +0.02(+0.02%)
Oct 23, 2017 120.24 120.41 119.63 119.68 2,052,179 -0.08(-0.07%)
Oct 20, 2017 119.59 120.43 119.51 119.76 2,427,577 +0.34(+0.28%)
Oct 19, 2017 117.68 119.53 117.68 119.42 2,119,640 +1.27(+1.07%)
Oct 18, 2017 117.41 118.77 117.41 118.15 2,089,301 +0.47(+0.40%)
Oct 17, 2017 118.00 118.23 117.40 117.68 1,484,420 -0.66(-0.56%)
Oct 16, 2017 118.61 118.69 117.46 118.34 1,247,285 -0.02(-0.02%)
Oct 13, 2017 120.04 120.11 118.24 118.36 1,665,486 -1.21(-1.01%)
Oct 12, 2017 118.80 120.02 118.65 119.57 2,290,219 +0.65(+0.55%)
Oct 11, 2017 118.12 118.92 117.95 118.92 1,810,035 +0.80(+0.68%)
Oct 10, 2017 117.63 118.60 117.27 118.12 2,064,184 +0.97(+0.83%)
Oct 09, 2017 118.14 118.62 116.92 117.15 1,839,218 -0.55(-0.47%)
Oct 06, 2017 117.99 118.73 117.40 117.70 2,828,294 -0.50(-0.42%)
Oct 05, 2017 116.78 118.20 116.52 118.20 4,480,184 -0.80(-0.67%)
Oct 04, 2017 119.51 119.62 118.68 119.00 2,309,690 -0.71(-0.59%)
Oct 03, 2017 120.33 120.57 119.51 119.71 1,856,994 -1.08(-0.89%)
Oct 02, 2017 120.00 120.80 119.86 120.79 1,989,857 +0.70(+0.58%)
Sep 29, 2017 119.56 120.42 119.43 120.09 2,445,796 +0.48(+0.40%)
Sep 28, 2017 118.56 119.71 118.32 119.61 1,629,291 +0.99(+0.83%)
Sep 27, 2017 118.69 119.17 118.38 118.62 2,302,377 -0.30(-0.25%)
Sep 26, 2017 118.02 119.00 116.99 118.92 2,870,741 +0.70(+0.59%)
Sep 25, 2017 118.07 118.29 117.16 118.22 2,361,133 +0.55(+0.47%)
Sep 22, 2017 117.39 118.05 117.14 117.67 1,883,335 +0.41(+0.35%)
Sep 21, 2017 117.83 118.00 117.08 117.26 1,765,739 -0.57(-0.48%)
Sep 20, 2017 116.96 118.39 116.65 117.83 3,481,779 +0.86(+0.74%)
Sep 19, 2017 117.59 117.98 116.89 116.97 2,002,077 -0.62(-0.53%)
Sep 18, 2017 117.93 118.36 117.40 117.59 2,292,447 -0.31(-0.26%)
Sep 15, 2017 118.00 117.10 117.90 3,411,257 +0.52(+0.44%)
Sep 14, 2017 116.70 117.48 116.50 117.38 2,102,811 +0.32(+0.27%)
Sep 13, 2017 116.84 117.65 116.66 117.06 2,302,641 -0.09(-0.08%)
Sep 12, 2017 116.23 117.53 115.98 117.15 2,151,706 +0.95(+0.82%)
Sep 11, 2017 115.50 116.37 115.31 116.20 2,021,495 +1.15(+1.00%)
Sep 08, 2017 114.61 115.41 114.06 115.05 1,645,388 +0.38(+0.33%)
Sep 07, 2017 113.88 114.78 113.88 114.67 1,616,260 +0.86(+0.76%)
Sep 06, 2017 114.25 114.56 113.73 113.81 2,144,419 -0.11(-0.10%)
Sep 05, 2017 114.11 114.37 113.54 113.92 1,771,400 -0.47(-0.41%)
Sep 01, 2017 114.72 115.04 114.39 114.39 1,549,241 +0.03(+0.03%)
Aug 31, 2017 115.47 115.47 113.89 114.36 3,262,164 -0.61(-0.53%)
Aug 30, 2017 114.88 115.64 114.87 114.97 1,968,539 +0.08(+0.07%)
Aug 29, 2017 113.55 115.01 112.96 114.89 2,083,098 +1.10(+0.97%)
Aug 28, 2017 113.79 114.06 113.58 113.79 1,928,017 +0.39(+0.34%)
Aug 25, 2017 113.74 114.11 113.33 113.40 2,015,061 +0.05(+0.04%)
Aug 24, 2017 113.84 113.96 113.24 113.35 1,147,527 -0.20(-0.18%)
Aug 23, 2017 114.12 114.12 113.26 113.55 1,528,366 -1.05(-0.92%)
Aug 22, 2017 114.00 114.84 113.84 114.60 1,594,145 +0.77(+0.68%)
Aug 21, 2017 113.34 114.20 113.18 113.83 1,455,218 +0.49(+0.43%)
Aug 18, 2017 112.93 114.20 112.68 113.34 2,249,273 +0.42(+0.37%)
Aug 17, 2017 114.60 114.81 112.90 112.92 2,439,860 -1.84(-1.60%)
Aug 16, 2017 114.27 115.34 114.22 114.76 2,196,283 +0.58(+0.51%)
Aug 15, 2017 113.68 114.43 113.50 114.18 1,985,838 +0.49(+0.43%)
Aug 14, 2017 112.18 113.79 112.09 113.69 2,424,918 +2.25(+2.02%)
Aug 11, 2017 111.49 112.48 111.29 111.44 2,077,867 +0.52(+0.47%)
Aug 10, 2017 111.54 111.82 110.89 110.92 2,057,724 -1.49(-1.33%)
Aug 09, 2017 111.97 112.50 111.72 112.41 1,888,701 +0.52(+0.46%)
Aug 08, 2017 113.00 113.20 111.80 111.89 2,808,987 +0.03(+0.03%)
Aug 07, 2017 112.00 112.03 111.42 111.86 1,696,021 -0.19(-0.17%)
Aug 04, 2017 111.62 112.09 111.12 112.05 2,185,439 +0.53(+0.48%)
Aug 03, 2017 110.97 111.78 110.83 111.52 2,515,286 +0.26(+0.23%)
Aug 02, 2017 109.87 111.45 109.85 111.26 2,256,116 +1.09(+0.99%)
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.