Skip to main content

United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 102.23 102.42 101.89 101.98 1,610,766 -0.12(-0.12%)
Nov 27, 2019 103.44 103.66 102.00 102.10 2,187,801 -1.47(-1.42%)
Nov 26, 2019 102.53 103.64 102.14 103.58 3,372,719 +1.11(+1.08%)
Nov 25, 2019 102.08 102.55 101.57 102.47 2,888,629 +0.84(+0.82%)
Nov 22, 2019 102.18 103.16 101.41 101.63 3,050,008 -0.17(-0.17%)
Nov 21, 2019 101.18 101.97 101.11 101.80 2,341,883 +0.43(+0.43%)
Nov 20, 2019 102.38 102.48 101.22 101.37 3,410,028 -1.30(-1.27%)
Nov 19, 2019 105.16 105.23 102.41 102.67 4,276,476 -1.90(-1.82%)
Nov 18, 2019 105.22 105.41 104.39 104.57 2,081,232 -0.82(-0.78%)
Nov 15, 2019 105.23 105.64 104.81 105.39 2,220,087 +0.52(+0.49%)
Nov 14, 2019 103.74 105.00 103.74 104.87 1,869,945 +0.90(+0.86%)
Nov 13, 2019 103.64 104.35 103.14 103.97 1,910,396 +0.01(+0.01%)
Nov 12, 2019 103.96 104.53 103.64 103.97 1,840,763 -0.11(-0.11%)
Nov 11, 2019 104.30 104.60 103.74 104.08 1,560,285 -0.98(-0.93%)
Nov 08, 2019 104.40 105.91 104.39 105.06 2,733,980 +0.69(+0.66%)
Nov 07, 2019 103.41 105.36 103.13 104.37 3,734,315 +1.30(+1.26%)
Nov 06, 2019 102.59 103.07 102.05 103.07 3,336,763 +0.47(+0.46%)
Nov 05, 2019 104.23 104.62 102.50 102.60 3,688,677 -1.38(-1.33%)
Nov 04, 2019 101.42 104.04 101.42 103.97 5,004,602 +2.97(+2.94%)
Nov 01, 2019 98.43 101.07 98.13 101.01 4,936,001 +3.67(+3.77%)
Oct 31, 2019 98.07 98.78 96.78 97.34 3,495,416 -1.45(-1.46%)
Oct 30, 2019 98.78 98.89 97.26 98.78 2,860,141 -0.03(-0.03%)
Oct 29, 2019 98.58 99.43 98.29 98.81 3,392,486 +0.56(+0.57%)
Oct 28, 2019 98.11 99.12 98.02 98.25 2,047,341 +0.45(+0.46%)
Oct 25, 2019 96.35 98.02 96.24 97.80 3,199,799 +1.45(+1.50%)
Oct 24, 2019 97.03 97.62 95.86 96.36 3,524,615 -0.96(-0.99%)
Oct 23, 2019 97.53 98.10 96.91 97.32 4,345,146 -0.80(-0.82%)
Oct 22, 2019 97.90 98.51 94.47 98.13 9,854,299 -2.04(-2.04%)
Oct 21, 2019 99.48 100.79 99.39 100.17 3,899,435 +0.99(+1.00%)
Oct 18, 2019 100.10 100.27 98.91 99.18 3,218,966 -0.88(-0.88%)
Oct 17, 2019 99.57 100.51 99.45 100.06 2,631,010 +0.75(+0.76%)
Oct 16, 2019 98.17 99.34 98.17 99.31 2,674,896 +0.86(+0.88%)
Oct 15, 2019 98.12 99.86 97.90 98.45 3,129,033 +0.52(+0.53%)
Oct 14, 2019 97.99 98.61 97.63 97.93 2,323,216 -0.13(-0.13%)
Oct 11, 2019 98.78 99.71 97.95 98.06 3,658,637 +0.63(+0.64%)
Oct 10, 2019 96.38 97.56 96.20 97.43 2,651,563 +1.20(+1.25%)
Oct 09, 2019 96.35 96.77 95.63 96.23 3,023,912 +0.95(+0.99%)
Oct 08, 2019 96.70 96.70 95.03 95.29 4,111,768 -2.39(-2.45%)
Oct 07, 2019 98.63 98.91 97.56 97.68 3,405,326 -1.62(-1.63%)
Oct 04, 2019 98.16 99.39 97.98 99.30 2,761,430 +1.34(+1.37%)
Oct 03, 2019 97.53 98.44 96.36 97.96 3,635,226 +0.56(+0.57%)
Oct 02, 2019 97.10 98.02 96.64 97.40 4,654,426 -0.48(-0.49%)
Oct 01, 2019 101.63 102.01 97.06 97.88 5,111,584 -3.39(-3.35%)
Sep 30, 2019 100.57 101.42 100.57 101.27 3,283,656 +0.73(+0.73%)
Sep 27, 2019 100.58 101.00 100.01 100.53 2,905,778 +0.42(+0.42%)
Sep 26, 2019 100.58 100.58 99.44 100.11 2,379,663 -0.51(-0.50%)
Sep 25, 2019 99.93 101.34 99.69 100.62 3,790,582 +0.90(+0.90%)
Sep 24, 2019 100.76 101.40 99.25 99.72 3,810,225 -0.90(-0.89%)
Sep 23, 2019 101.25 102.17 100.50 100.62 3,635,996 -1.40(-1.37%)
Sep 20, 2019 101.28 102.20 100.80 102.01 6,299,264 +1.34(+1.33%)
Sep 19, 2019 101.94 102.06 100.49 100.68 4,436,904 -1.62(-1.59%)
Sep 18, 2019 100.68 102.52 100.34 102.30 4,872,752 -1.14(-1.10%)
Sep 17, 2019 102.88 103.55 102.32 103.44 2,411,934 -0.15(-0.15%)
Sep 16, 2019 103.16 103.92 102.61 103.59 2,714,682 -0.08(-0.08%)
Sep 13, 2019 104.12 104.34 103.39 103.68 3,676,385 +0.09(+0.09%)
Sep 12, 2019 103.81 104.49 102.96 103.58 2,631,911 -0.25(-0.24%)
Sep 11, 2019 103.47 103.87 102.44 103.83 2,882,446 +0.38(+0.37%)
Sep 10, 2019 102.44 103.51 102.07 103.45 3,632,659 +0.63(+0.61%)
Sep 09, 2019 102.27 103.27 101.66 102.82 3,410,345 +1.33(+1.32%)
Sep 06, 2019 102.71 103.02 101.22 101.49 2,504,206 -0.95(-0.92%)
Sep 05, 2019 101.42 103.57 101.42 102.44 3,377,810 +1.46(+1.45%)
Sep 04, 2019 100.21 101.37 100.10 100.97 3,233,530 +1.81(+1.82%)
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.