Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 84.11 84.11 84.11 0 +1.59(+1.93%)
Mar 28, 2018 82.23 83.32 81.73 82.52 4,743,060 +0.41(+0.50%)
Mar 27, 2018 83.40 84.11 81.72 82.11 4,789,284 -1.23(-1.48%)
Mar 26, 2018 82.83 83.52 81.89 83.34 4,773,280 +1.64(+2.01%)
Mar 23, 2018 84.30 84.52 81.53 81.70 5,324,156 -2.24(-2.67%)
Mar 22, 2018 85.77 86.09 83.79 83.94 5,163,436 -2.57(-2.97%)
Mar 21, 2018 86.95 88.06 86.51 86.51 3,489,749 -0.31(-0.35%)
Mar 20, 2018 87.31 87.86 86.41 86.82 3,126,781 -0.35(-0.40%)
Mar 19, 2018 88.64 89.12 86.34 87.16 4,169,244 -1.97(-2.21%)
Mar 16, 2018 88.06 89.37 88.06 89.13 7,066,643 +0.96(+1.08%)
Mar 15, 2018 87.63 88.41 87.53 88.18 3,382,428 +0.77(+0.88%)
Mar 14, 2018 88.43 88.54 87.21 87.41 2,875,443 -0.46(-0.52%)
Mar 13, 2018 88.16 88.85 87.70 87.86 4,377,308 +0.34(+0.39%)
Mar 12, 2018 88.58 89.01 87.51 87.53 3,888,277 -1.18(-1.33%)
Mar 09, 2018 88.02 88.74 87.53 88.71 3,984,120 +1.27(+1.45%)
Mar 08, 2018 87.93 88.84 85.99 87.44 7,525,243 -0.33(-0.38%)
Mar 07, 2018 88.04 87.77 8,831,534 -0.47(-0.54%)
Mar 06, 2018 86.39 88.43 85.44 88.24 10,685,844 +3.21(+3.77%)
Mar 05, 2018 84.66 85.32 84.09 85.04 6,218,358 +0.35(+0.42%)
Mar 02, 2018 84.99 85.43 83.88 84.68 5,811,635 -0.85(-1.00%)
Mar 01, 2018 84.35 87.83 83.54 85.53 10,827,819 +1.62(+1.93%)
Feb 28, 2018 85.51 85.67 83.89 83.91 4,639,949 -1.03(-1.21%)
Feb 27, 2018 86.99 87.25 84.93 84.94 4,482,739 -1.91(-2.20%)
Feb 26, 2018 85.75 87.15 85.20 86.85 5,091,574 +1.98(+2.33%)
Feb 23, 2018 83.90 84.88 83.85 84.87 5,496,150 +0.43(+0.50%)
Feb 22, 2018 84.10 84.45 4,175,910 +0.31(+0.36%)
Feb 21, 2018 84.18 86.03 83.99 84.14 6,861,108 -0.01(-0.01%)
Feb 20, 2018 85.39 85.71 83.85 84.15 6,504,815 -1.36(-1.59%)
Feb 16, 2018 85.51 85.51 85.51 0 -0.80(-0.93%)
Feb 15, 2018 85.39 86.33 84.18 86.31 6,945,117 +1.36(+1.60%)
Feb 14, 2018 85.02 85.35 83.75 84.95 8,160,945 -0.77(-0.89%)
Feb 13, 2018 84.46 86.50 84.07 85.72 9,483,677 +1.00(+1.18%)
Feb 12, 2018 85.27 85.33 84.01 84.72 8,369,883 -0.06(-0.08%)
Feb 09, 2018 86.15 86.15 82.73 84.78 14,267,173 -2.30(-2.64%)
Feb 08, 2018 89.06 89.65 87.05 87.09 8,763,077 -2.10(-2.35%)
Feb 07, 2018 89.56 90.26 88.95 89.18 9,041,622 -0.64(-0.71%)
Feb 06, 2018 89.75 92.35 87.40 89.82 14,742,600 -1.59(-1.73%)
Feb 05, 2018 92.35 92.67 90.94 91.41 10,105,939 -1.41(-1.52%)
Feb 02, 2018 94.82 94.94 92.06 92.82 11,589,339 -2.42(-2.54%)
Feb 01, 2018 95.01 96.43 94.09 95.24 18,076,304 -6.22(-6.13%)
Jan 31, 2018 102.40 102.78 100.61 101.46 7,258,766 -0.63(-0.62%)
Jan 30, 2018 103.89 104.19 102.08 102.09 5,175,275 -2.02(-1.94%)
Jan 29, 2018 105.80 106.44 104.08 104.11 3,455,349 -1.66(-1.57%)
Jan 26, 2018 104.56 105.77 104.43 105.77 2,565,586 +1.14(+1.09%)
Jan 25, 2018 105.16 105.17 103.37 104.63 3,972,992 -0.32(-0.30%)
Jan 24, 2018 105.60 105.95 103.72 104.94 3,571,147 -0.30(-0.29%)
Jan 23, 2018 105.89 105.89 104.32 105.25 3,705,254 -0.63(-0.60%)
Jan 22, 2018 105.61 105.98 104.51 105.88 3,889,848 -0.18(-0.17%)
Jan 19, 2018 106.67 106.80 105.13 106.05 4,883,529 -0.41(-0.38%)
Jan 18, 2018 107.30 108.00 106.41 106.46 4,230,086 -0.33(-0.31%)
Jan 17, 2018 106.41 107.02 105.50 106.79 4,399,863 +0.90(+0.85%)
Jan 16, 2018 107.11 107.35 105.00 105.89 5,134,092 -0.96(-0.90%)
Jan 12, 2018 106.86 106.86 106.86 0 +0.50(+0.47%)
Jan 11, 2018 103.89 106.60 103.61 106.36 5,335,741 +2.92(+2.83%)
Jan 10, 2018 102.42 103.61 102.39 103.43 3,674,062 +0.54(+0.53%)
Jan 09, 2018 102.98 103.60 102.69 102.89 3,710,859 -0.05(-0.05%)
Jan 08, 2018 102.09 103.22 101.80 102.94 4,069,544 +1.24(+1.21%)
Jan 05, 2018 101.86 102.53 100.23 101.70 4,641,891 +0.31(+0.31%)
Jan 04, 2018 101.22 102.76 100.98 101.39 6,867,890 +0.65(+0.65%)
Jan 03, 2018 98.94 100.96 98.74 100.74 7,096,938 +2.18(+2.22%)
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.