Skip to main content

United Parcel Service (NY: UPS )

130.63 -0.02 (-0.02%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 99.44 100.05 98.20 99.16 2,345,049 -1.12(-1.12%)
Aug 30, 2019 101.08 101.30 100.19 100.29 2,614,478 +0.25(+0.24%)
Aug 29, 2019 99.57 101.01 99.17 100.04 3,205,429 +1.72(+1.75%)
Aug 28, 2019 96.24 98.71 95.79 98.32 3,087,991 +1.86(+1.93%)
Aug 27, 2019 96.92 97.20 95.89 96.46 3,412,307 -0.19(-0.20%)
Aug 26, 2019 95.54 96.98 95.12 96.65 3,804,838 +2.60(+2.77%)
Aug 23, 2019 96.63 96.90 93.40 94.05 5,177,371 -3.33(-3.42%)
Aug 22, 2019 98.33 98.84 96.44 97.38 3,555,448 -0.60(-0.61%)
Aug 21, 2019 98.31 98.55 97.46 97.98 2,256,212 +0.75(+0.77%)
Aug 20, 2019 98.25 98.45 97.16 97.23 3,076,393 -1.48(-1.50%)
Aug 19, 2019 98.62 99.31 98.26 98.71 2,819,291 +1.26(+1.29%)
Aug 16, 2019 96.27 97.56 96.27 97.45 3,222,161 +1.99(+2.09%)
Aug 15, 2019 96.12 96.23 94.46 95.45 4,412,574 -0.12(-0.12%)
Aug 14, 2019 96.18 96.67 95.45 95.57 4,505,367 -1.50(-1.55%)
Aug 13, 2019 95.87 98.83 95.75 97.07 3,361,748 +0.80(+0.83%)
Aug 12, 2019 96.49 97.16 95.92 96.28 1,939,223 -0.73(-0.75%)
Aug 09, 2019 98.26 98.42 96.75 97.00 2,522,270 -1.51(-1.53%)
Aug 08, 2019 97.67 98.72 97.42 98.51 2,802,101 +1.79(+1.85%)
Aug 07, 2019 95.24 96.85 94.05 96.72 4,211,299 +0.34(+0.36%)
Aug 06, 2019 96.89 97.16 95.19 96.38 5,817,337 +0.13(+0.13%)
Aug 05, 2019 96.78 96.98 95.23 96.25 5,170,151 -1.97(-2.01%)
Aug 02, 2019 97.76 98.97 97.47 98.22 4,378,354 +0.18(+0.19%)
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.