Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 93.76 93.99 92.93 92.99 3,158,429 -0.44(-0.47%)
Oct 30, 2017 95.36 95.36 93.24 93.43 4,350,263 -2.10(-2.20%)
Oct 27, 2017 94.40 96.33 94.40 95.54 4,598,365 +1.12(+1.19%)
Oct 26, 2017 93.59 95.57 92.57 94.42 5,187,582 +0.62(+0.66%)
Oct 25, 2017 94.61 94.74 93.71 93.80 4,292,986 -0.91(-0.96%)
Oct 24, 2017 95.09 95.28 94.64 94.71 2,332,657 +0.02(+0.02%)
Oct 23, 2017 95.14 95.27 94.65 94.69 2,593,720 -0.06(-0.07%)
Oct 20, 2017 94.62 95.29 94.56 94.76 3,068,180 +0.27(+0.28%)
Oct 19, 2017 93.11 94.57 93.11 94.49 2,678,983 +1.00(+1.07%)
Oct 18, 2017 92.90 93.97 92.90 93.48 2,640,638 +0.37(+0.40%)
Oct 17, 2017 93.36 93.54 92.89 93.11 1,876,137 -0.52(-0.56%)
Oct 16, 2017 93.85 93.91 92.94 93.63 1,576,426 -0.02(-0.02%)
Oct 13, 2017 94.98 95.03 93.55 93.65 2,104,984 -0.96(-1.01%)
Oct 12, 2017 94.00 94.96 93.88 94.61 2,894,575 +0.51(+0.55%)
Oct 11, 2017 93.46 94.09 93.32 94.09 2,287,678 +0.63(+0.68%)
Oct 10, 2017 93.07 93.84 92.79 93.46 2,608,893 +0.77(+0.83%)
Oct 09, 2017 93.47 93.85 92.51 92.69 2,324,562 -0.44(-0.47%)
Oct 06, 2017 93.35 93.94 92.89 93.13 3,574,641 -0.40(-0.42%)
Oct 05, 2017 92.40 93.52 92.19 93.52 5,662,442 -0.63(-0.67%)
Oct 04, 2017 94.56 94.64 93.90 94.15 2,919,185 -0.56(-0.59%)
Oct 03, 2017 95.21 95.39 94.56 94.72 2,347,028 -0.85(-0.89%)
Oct 02, 2017 94.95 95.58 94.83 95.57 2,514,952 +0.55(+0.58%)
Sep 29, 2017 94.60 95.28 94.49 95.02 3,091,207 +0.38(+0.40%)
Sep 28, 2017 93.81 94.72 93.62 94.64 2,059,238 +0.78(+0.83%)
Sep 27, 2017 93.91 94.29 93.66 93.85 2,909,942 -0.24(-0.25%)
Sep 26, 2017 93.38 94.15 92.56 94.09 3,628,289 +0.55(+0.59%)
Sep 25, 2017 93.42 93.59 92.70 93.54 2,984,203 +0.44(+0.47%)
Sep 22, 2017 92.88 93.40 92.68 93.10 2,380,320 +0.32(+0.35%)
Sep 21, 2017 93.23 93.36 92.63 92.78 2,231,692 -0.45(-0.48%)
Sep 20, 2017 92.54 93.67 92.29 93.23 4,400,572 +0.68(+0.74%)
Sep 19, 2017 93.04 93.35 92.48 92.55 2,530,397 -0.49(-0.53%)
Sep 18, 2017 93.31 93.65 92.89 93.04 2,897,391 -0.25(-0.26%)
Sep 15, 2017 93.36 92.65 93.28 4,311,440 +0.41(+0.44%)
Sep 14, 2017 92.33 92.95 92.18 92.87 2,657,713 +0.25(+0.27%)
Sep 13, 2017 92.44 93.09 92.30 92.62 2,910,275 -0.07(-0.08%)
Sep 12, 2017 91.96 92.99 91.76 92.69 2,719,511 +0.75(+0.82%)
Sep 11, 2017 91.38 92.07 91.23 91.94 2,554,939 +0.91(+1.00%)
Sep 08, 2017 90.68 91.31 90.25 91.03 2,079,582 +0.30(+0.33%)
Sep 07, 2017 90.10 90.82 90.10 90.73 2,042,768 +0.68(+0.76%)
Sep 06, 2017 90.40 90.64 89.98 90.05 2,710,301 -0.09(-0.10%)
Sep 05, 2017 90.28 90.49 89.83 90.13 2,238,847 -0.37(-0.41%)
Sep 01, 2017 90.77 91.02 90.51 90.51 1,958,064 +0.02(+0.03%)
Aug 31, 2017 91.36 91.36 90.11 90.48 4,123,003 -0.48(-0.53%)
Aug 30, 2017 90.89 91.50 90.89 90.97 2,488,009 +0.06(+0.07%)
Aug 29, 2017 89.84 91.00 89.38 90.90 2,632,798 +0.87(+0.97%)
Aug 28, 2017 90.03 90.25 89.87 90.03 2,436,793 +0.31(+0.34%)
Aug 25, 2017 89.99 90.28 89.67 89.72 2,546,807 +0.04(+0.04%)
Aug 24, 2017 90.07 90.17 89.60 89.68 1,450,343 -0.16(-0.18%)
Aug 23, 2017 90.29 90.29 89.61 89.84 1,931,680 -0.83(-0.92%)
Aug 22, 2017 90.20 90.86 90.07 90.67 2,014,817 +0.61(+0.68%)
Aug 21, 2017 89.68 90.36 89.55 90.06 1,839,229 +0.39(+0.43%)
Aug 18, 2017 89.35 90.36 89.15 89.68 2,842,824 +0.33(+0.37%)
Aug 17, 2017 90.67 90.84 89.33 89.34 3,083,705 -1.46(-1.60%)
Aug 16, 2017 90.41 91.26 90.37 90.80 2,775,851 +0.46(+0.51%)
Aug 15, 2017 89.94 90.54 89.80 90.34 2,509,872 +0.39(+0.43%)
Aug 14, 2017 88.76 90.03 88.69 89.95 3,064,820 +1.78(+2.02%)
Aug 11, 2017 88.21 89.00 88.05 88.17 2,626,187 +0.41(+0.47%)
Aug 10, 2017 88.25 88.47 87.74 87.76 2,600,728 -0.52(-0.59%)
Aug 09, 2017 87.94 88.35 87.74 88.28 2,404,859 +0.41(+0.46%)
Aug 08, 2017 88.75 88.90 87.80 87.87 3,576,648 +0.02(+0.03%)
Aug 07, 2017 87.96 87.98 87.51 87.85 2,159,522 -0.15(-0.17%)
Aug 04, 2017 87.66 88.03 87.27 88.00 2,782,692 +0.42(+0.48%)
Aug 03, 2017 87.15 87.79 87.04 87.58 3,202,682 +0.20(+0.23%)
Aug 02, 2017 86.29 87.53 86.27 87.38 2,872,684 +0.86(+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.