Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 88.56 89.61 87.77 89.08 3,497,525 +0.81(+0.92%)
Oct 31, 2018 89.69 90.32 88.20 88.27 4,370,173 -0.44(-0.49%)
Oct 30, 2018 87.48 89.11 86.75 88.71 3,678,518 +1.61(+1.85%)
Oct 29, 2018 88.29 89.01 86.02 87.10 4,049,492 -0.15(-0.17%)
Oct 26, 2018 88.24 88.77 86.53 87.25 4,785,750 -2.08(-2.33%)
Oct 25, 2018 88.69 90.50 87.50 89.33 5,153,680 -0.09(-0.10%)
Oct 24, 2018 92.02 92.91 89.03 89.42 6,951,439 -5.23(-5.52%)
Oct 23, 2018 94.68 95.84 93.58 94.65 3,765,740 -1.16(-1.21%)
Oct 22, 2018 96.27 96.39 95.06 95.81 2,847,249 -0.70(-0.73%)
Oct 19, 2018 95.06 96.75 94.45 96.51 2,969,142 +1.46(+1.53%)
Oct 18, 2018 97.43 97.56 94.60 95.06 2,739,831 -2.72(-2.78%)
Oct 17, 2018 97.21 97.81 96.05 97.77 2,539,887 +0.44(+0.45%)
Oct 16, 2018 96.52 97.52 95.90 97.33 3,236,068 +1.42(+1.48%)
Oct 15, 2018 95.59 96.63 95.50 95.92 3,196,398 +0.11(+0.11%)
Oct 12, 2018 95.74 96.58 94.19 95.81 3,612,456 +1.56(+1.65%)
Oct 11, 2018 97.21 97.61 93.76 94.25 6,324,173 -2.39(-2.48%)
Oct 10, 2018 97.22 97.97 96.37 96.65 5,635,550 -1.05(-1.08%)
Oct 09, 2018 97.98 98.35 97.29 97.70 5,615,612 -0.71(-0.72%)
Oct 08, 2018 97.03 98.78 96.90 98.41 3,460,468 +1.28(+1.31%)
Oct 05, 2018 97.32 97.88 96.31 97.14 2,461,249 -0.06(-0.06%)
Oct 04, 2018 97.33 98.05 96.36 97.19 2,172,263 -0.39(-0.40%)
Oct 03, 2018 97.35 98.21 97.28 97.58 2,174,804 +0.65(+0.68%)
Oct 02, 2018 97.33 97.39 96.64 96.93 1,612,584 -0.39(-0.40%)
Oct 01, 2018 98.22 98.48 97.09 97.32 2,197,984 +0.59(+0.61%)
Sep 28, 2018 96.49 96.82 95.88 96.73 3,189,051 +0.02(+0.02%)
Sep 27, 2018 96.52 97.22 96.27 96.71 1,918,834 +0.02(+0.03%)
Sep 26, 2018 96.32 97.23 96.32 96.69 2,680,167 +0.36(+0.38%)
Sep 25, 2018 97.47 97.56 96.08 96.32 2,545,113 -0.89(-0.91%)
Sep 24, 2018 98.01 98.33 96.99 97.21 2,280,456 -0.96(-0.98%)
Sep 21, 2018 98.93 99.46 98.12 98.17 5,248,502 -0.52(-0.53%)
Sep 20, 2018 98.54 99.09 98.22 98.69 2,299,852 +0.72(+0.74%)
Sep 19, 2018 98.01 98.42 97.66 97.97 2,347,323 +0.01(+0.01%)
Sep 18, 2018 98.35 99.16 97.23 97.96 3,441,453 -0.70(-0.71%)
Sep 17, 2018 99.90 100.27 98.30 98.67 3,554,694 -1.08(-1.08%)
Sep 14, 2018 99.67 100.14 98.60 99.75 4,502,595 +0.57(+0.58%)
Sep 13, 2018 101.98 103.52 98.64 99.17 6,056,494 -2.98(-2.92%)
Sep 12, 2018 101.83 102.70 101.58 102.16 3,914,579 +0.19(+0.19%)
Sep 11, 2018 102.61 102.98 101.78 101.97 2,728,285 -1.05(-1.02%)
Sep 10, 2018 102.48 103.64 102.28 103.02 2,966,768 +1.12(+1.10%)
Sep 07, 2018 102.23 103.06 101.22 101.90 3,053,630 -0.59(-0.57%)
Sep 06, 2018 103.20 103.42 102.29 102.49 2,754,385 -0.80(-0.77%)
Sep 05, 2018 102.74 103.56 102.31 103.28 2,858,434 +0.27(+0.26%)
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.