Skip to main content

United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 93.74 93.97 92.91 92.97 3,159,153 -0.44(-0.47%)
Oct 30, 2017 95.33 95.33 93.21 93.41 4,351,259 -2.10(-2.20%)
Oct 27, 2017 94.38 96.31 94.38 95.52 4,599,418 +1.12(+1.19%)
Oct 26, 2017 93.57 95.55 92.55 94.39 5,188,770 +0.62(+0.66%)
Oct 25, 2017 94.59 94.72 93.69 93.78 4,293,969 -0.91(-0.96%)
Oct 24, 2017 95.07 95.26 94.62 94.69 2,333,191 +0.02(+0.02%)
Oct 23, 2017 95.11 95.25 94.63 94.67 2,594,314 -0.06(-0.07%)
Oct 20, 2017 94.60 95.26 94.54 94.73 3,068,883 +0.27(+0.28%)
Oct 19, 2017 93.09 94.55 93.09 94.46 2,679,597 +1.00(+1.07%)
Oct 18, 2017 92.87 93.95 92.87 93.46 2,641,243 +0.37(+0.40%)
Oct 17, 2017 93.34 93.52 92.87 93.09 1,876,567 -0.52(-0.56%)
Oct 16, 2017 93.82 93.89 92.91 93.61 1,576,787 -0.02(-0.02%)
Oct 13, 2017 94.96 95.01 93.53 93.63 2,105,466 -0.96(-1.01%)
Oct 12, 2017 93.97 94.94 93.86 94.58 2,895,238 +0.51(+0.55%)
Oct 11, 2017 93.44 94.07 93.30 94.07 2,288,202 +0.63(+0.68%)
Oct 10, 2017 93.05 93.82 92.76 93.44 2,609,491 +0.77(+0.83%)
Oct 09, 2017 93.45 93.83 92.49 92.67 2,325,094 -0.44(-0.47%)
Oct 06, 2017 93.33 93.92 92.87 93.10 3,575,460 -0.40(-0.42%)
Oct 05, 2017 92.38 93.50 92.17 93.50 5,663,739 -0.63(-0.67%)
Oct 04, 2017 94.54 94.62 93.88 94.13 2,919,853 -0.56(-0.59%)
Oct 03, 2017 95.18 95.37 94.54 94.69 2,347,566 -0.85(-0.89%)
Oct 02, 2017 94.92 95.56 94.81 95.55 2,515,528 +0.55(+0.58%)
Sep 29, 2017 94.58 95.26 94.47 94.99 3,091,915 +0.38(+0.40%)
Sep 28, 2017 93.78 94.70 93.59 94.61 2,059,709 +0.78(+0.83%)
Sep 27, 2017 93.89 94.27 93.64 93.83 2,910,608 -0.24(-0.25%)
Sep 26, 2017 93.36 94.13 92.54 94.07 3,629,120 +0.55(+0.59%)
Sep 25, 2017 93.40 93.57 92.68 93.52 2,984,886 +0.44(+0.47%)
Sep 22, 2017 92.86 93.38 92.66 93.08 2,380,866 +0.32(+0.35%)
Sep 21, 2017 93.21 93.34 92.61 92.76 2,232,204 -0.45(-0.48%)
Sep 20, 2017 92.52 93.65 92.27 93.21 4,401,580 +0.68(+0.74%)
Sep 19, 2017 93.02 93.33 92.46 92.53 2,530,976 -0.49(-0.53%)
Sep 18, 2017 93.29 93.63 92.87 93.02 2,898,055 -0.25(-0.26%)
Sep 15, 2017 93.34 92.63 93.26 4,312,427 +0.41(+0.44%)
Sep 14, 2017 92.31 92.93 92.15 92.85 2,658,322 +0.25(+0.27%)
Sep 13, 2017 92.42 93.06 92.28 92.60 2,910,942 -0.07(-0.08%)
Sep 12, 2017 91.94 92.97 91.74 92.67 2,720,134 +0.75(+0.82%)
Sep 11, 2017 91.36 92.05 91.21 91.92 2,555,524 +0.91(+1.00%)
Sep 08, 2017 90.66 91.29 90.22 91.01 2,080,059 +0.30(+0.33%)
Sep 07, 2017 90.08 90.79 90.08 90.71 2,043,236 +0.68(+0.76%)
Sep 06, 2017 90.38 90.62 89.96 90.03 2,710,922 -0.09(-0.10%)
Sep 05, 2017 90.26 90.47 89.81 90.11 2,239,360 -0.37(-0.41%)
Sep 01, 2017 90.75 91.00 90.49 90.49 1,958,512 +0.02(+0.03%)
Aug 31, 2017 91.34 91.34 90.09 90.46 4,123,948 -0.48(-0.53%)
Aug 30, 2017 90.87 91.48 90.87 90.94 2,488,578 +0.06(+0.07%)
Aug 29, 2017 89.82 90.98 89.35 90.88 2,633,401 +0.87(+0.97%)
Aug 28, 2017 90.01 90.22 89.85 90.01 2,437,352 +0.31(+0.34%)
Aug 25, 2017 89.97 90.26 89.65 89.70 2,547,390 +0.04(+0.04%)
Aug 24, 2017 90.05 90.15 89.58 89.66 1,450,675 -0.16(-0.18%)
Aug 23, 2017 90.27 90.27 89.59 89.82 1,932,122 -0.83(-0.92%)
Aug 22, 2017 90.18 90.84 90.05 90.65 2,015,279 +0.61(+0.68%)
Aug 21, 2017 89.66 90.34 89.53 90.04 1,839,651 +0.39(+0.43%)
Aug 18, 2017 89.33 90.34 89.13 89.66 2,843,476 +0.33(+0.37%)
Aug 17, 2017 90.65 90.82 89.31 89.32 3,084,411 -1.46(-1.60%)
Aug 16, 2017 90.39 91.24 90.35 90.78 2,776,487 +0.46(+0.51%)
Aug 15, 2017 89.92 90.52 89.78 90.32 2,510,447 +0.39(+0.43%)
Aug 14, 2017 88.74 90.01 88.67 89.93 3,065,522 +1.78(+2.02%)
Aug 11, 2017 88.19 88.97 88.03 88.15 2,626,788 +0.41(+0.47%)
Aug 10, 2017 88.23 88.45 87.72 87.74 2,601,324 -0.52(-0.59%)
Aug 09, 2017 87.92 88.33 87.72 88.26 2,405,410 +0.41(+0.46%)
Aug 08, 2017 88.73 88.88 87.78 87.85 3,577,467 +0.02(+0.03%)
Aug 07, 2017 87.94 87.96 87.49 87.83 2,160,017 -0.15(-0.17%)
Aug 04, 2017 87.64 88.01 87.25 87.98 2,783,330 +0.42(+0.48%)
Aug 03, 2017 87.13 87.77 87.02 87.56 3,203,416 +0.20(+0.23%)
Aug 02, 2017 86.27 87.51 86.25 87.36 2,873,342 +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.