Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 88.14 90.22 85.84 88.05 8,771,027 +3.52(+4.16%)
Jan 30, 2019 85.12 85.25 83.75 84.53 4,796,521 -0.09(-0.11%)
Jan 29, 2019 83.85 84.65 83.36 84.63 2,644,209 +0.81(+0.97%)
Jan 28, 2019 83.43 84.06 82.63 83.82 3,742,116 -0.42(-0.50%)
Jan 25, 2019 84.13 84.99 83.54 84.23 4,124,347 +0.94(+1.13%)
Jan 24, 2019 83.84 84.08 82.56 83.29 3,360,517 -1.02(-1.21%)
Jan 23, 2019 86.08 86.16 82.91 84.31 5,474,128 -1.47(-1.71%)
Jan 22, 2019 84.79 86.05 84.50 85.78 6,695,988 +0.90(+1.06%)
Jan 18, 2019 83.90 85.10 83.63 84.88 5,086,156 +1.69(+2.03%)
Jan 17, 2019 80.99 83.25 80.87 83.19 4,735,179 +2.16(+2.67%)
Jan 16, 2019 81.79 82.66 80.92 81.03 5,340,067 -0.48(-0.58%)
Jan 15, 2019 82.82 82.82 80.88 81.50 5,688,815 -1.32(-1.59%)
Jan 14, 2019 81.31 83.25 80.73 82.82 5,663,121 +1.03(+1.26%)
Jan 11, 2019 82.11 82.67 81.29 81.79 6,323,639 -0.84(-1.01%)
Jan 10, 2019 81.37 82.82 80.91 82.63 2,911,422 +0.83(+1.01%)
Jan 09, 2019 81.53 82.15 81.17 81.80 4,370,886 +0.42(+0.51%)
Jan 08, 2019 82.25 82.80 80.64 81.39 3,605,010 +0.01(+0.01%)
Jan 07, 2019 81.44 82.00 80.35 81.38 4,541,039 -0.28(-0.34%)
Jan 04, 2019 80.36 81.81 80.06 81.65 4,006,799 +2.75(+3.48%)
Jan 03, 2019 80.59 80.74 78.69 78.90 3,238,000 -2.31(-2.84%)
Jan 02, 2019 80.30 81.33 80.02 81.21 3,946,930 -0.27(-0.33%)
Dec 31, 2018 80.92 81.50 80.57 81.48 3,180,014 +0.84(+1.04%)
Dec 28, 2018 82.02 82.55 80.32 80.64 3,557,675 -1.04(-1.28%)
Dec 27, 2018 79.56 81.69 78.59 81.69 5,183,232 +0.98(+1.21%)
Dec 26, 2018 75.88 80.85 75.14 80.71 7,491,888 +5.61(+7.48%)
Dec 24, 2018 77.72 77.99 75.09 75.09 3,265,721 -3.02(-3.86%)
Dec 21, 2018 78.15 79.60 77.83 78.11 9,443,803 -0.37(-0.47%)
Dec 20, 2018 78.93 80.02 77.43 78.48 6,189,211 -0.32(-0.40%)
Dec 19, 2018 78.29 82.33 77.91 78.80 7,571,796 -2.47(-3.04%)
Dec 18, 2018 81.77 82.76 80.78 81.27 4,073,012 +0.34(+0.42%)
Dec 17, 2018 82.20 82.56 80.50 80.93 5,565,218 -1.50(-1.81%)
Dec 14, 2018 83.43 83.57 81.49 82.42 5,425,153 -1.77(-2.10%)
Dec 13, 2018 84.65 85.09 83.33 84.19 4,178,185 -0.36(-0.42%)
Dec 12, 2018 87.44 87.63 84.52 84.55 5,330,606 -1.98(-2.29%)
Dec 11, 2018 88.37 88.89 85.45 86.53 2,747,606 -0.69(-0.79%)
Dec 10, 2018 87.43 88.13 84.28 87.22 4,779,583 -0.77(-0.87%)
Dec 07, 2018 90.25 91.34 87.27 87.98 3,797,200 -2.27(-2.52%)
Dec 06, 2018 88.67 90.31 88.03 90.26 5,109,827 +1.06(+1.19%)
Dec 04, 2018 94.90 95.05 88.43 89.20 8,218,648 -7.10(-7.37%)
Dec 03, 2018 97.42 97.98 95.05 96.30 4,212,838 -0.02(-0.02%)
Nov 30, 2018 95.02 96.44 94.56 96.31 4,266,433 +1.70(+1.79%)
Nov 29, 2018 94.49 95.18 93.87 94.62 2,346,535 -0.24(-0.26%)
Nov 28, 2018 93.26 94.92 92.67 94.86 2,716,350 +1.70(+1.83%)
Nov 27, 2018 91.99 93.20 91.59 93.16 2,314,800 +0.73(+0.79%)
Nov 26, 2018 91.82 92.66 91.09 92.43 4,069,842 +1.63(+1.79%)
Nov 23, 2018 90.92 91.88 90.43 90.80 1,000,472 -0.07(-0.07%)
Nov 21, 2018 90.87 90.87 90.87 0 +0.22(+0.24%)
Nov 20, 2018 92.14 92.55 90.25 90.65 4,172,113 -2.32(-2.50%)
Nov 19, 2018 91.99 93.49 91.80 92.97 3,500,550 +1.00(+1.09%)
Nov 16, 2018 91.43 92.55 90.90 91.97 3,092,990 +0.46(+0.50%)
Nov 15, 2018 90.28 91.96 88.98 91.51 3,987,472 +0.79(+0.87%)
Nov 14, 2018 91.52 92.85 89.79 90.72 3,577,933 +0.08(+0.09%)
Nov 13, 2018 89.54 91.57 89.48 90.64 4,318,850 +1.39(+1.56%)
Nov 12, 2018 90.93 91.51 89.05 89.25 2,183,749 -1.48(-1.63%)
Nov 09, 2018 92.70 92.90 90.49 90.73 4,076,052 -1.65(-1.78%)
Nov 08, 2018 91.83 92.75 91.76 92.38 3,097,538 +0.31(+0.33%)
Nov 07, 2018 90.51 92.23 89.49 92.07 4,489,252 +2.05(+2.28%)
Nov 06, 2018 88.45 90.22 88.20 90.02 3,117,530 +1.52(+1.71%)
Nov 05, 2018 88.17 89.02 87.85 88.50 2,952,028 +0.69(+0.78%)
Nov 02, 2018 88.73 89.21 87.39 87.82 3,444,687 -1.27(-1.42%)
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.