Skip to main content

United Parcel Service (NY: UPS )

148.53 +1.20 (+0.81%)
Streaming Delayed Price Updated: 2:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 93.52 94.39 93.46 94.15 4,069,348 +1.21(+1.31%)
Mar 28, 2019 92.10 93.03 91.85 92.93 1,923,963 +1.11(+1.21%)
Mar 27, 2019 91.42 91.95 91.13 91.82 2,268,529 +0.48(+0.53%)
Mar 26, 2019 90.73 91.66 90.39 91.34 2,616,446 +1.27(+1.41%)
Mar 25, 2019 90.21 90.54 89.60 90.07 2,478,439 -0.38(-0.42%)
Mar 22, 2019 92.06 92.33 90.40 90.45 3,237,580 -2.06(-2.23%)
Mar 21, 2019 90.38 92.65 90.09 92.51 2,160,149 +1.58(+1.74%)
Mar 20, 2019 91.27 91.84 89.73 90.93 4,983,792 -2.05(-2.20%)
Mar 19, 2019 93.35 93.54 92.77 92.97 3,489,886 -0.29(-0.31%)
Mar 18, 2019 92.30 93.41 92.26 93.26 2,842,164 +0.99(+1.07%)
Mar 15, 2019 93.40 93.73 92.19 92.28 5,785,344 -1.15(-1.23%)
Mar 14, 2019 93.66 93.67 92.75 93.42 3,014,179 +0.02(+0.02%)
Mar 13, 2019 92.44 94.14 92.33 93.40 3,944,942 +1.56(+1.70%)
Mar 12, 2019 91.90 92.54 91.52 91.85 3,026,070 +0.15(+0.17%)
Mar 11, 2019 90.04 91.77 89.98 91.69 3,516,585 +1.81(+2.02%)
Mar 08, 2019 89.47 89.92 88.42 89.88 3,143,816 -0.15(-0.17%)
Mar 07, 2019 91.54 91.86 89.49 90.03 4,723,482 -1.68(-1.83%)
Mar 06, 2019 92.54 92.69 91.27 91.71 3,180,206 -0.94(-1.02%)
Mar 05, 2019 92.59 93.40 91.85 92.65 3,739,710 -0.43(-0.46%)
Mar 04, 2019 94.97 95.12 92.52 93.08 3,241,378 -1.39(-1.47%)
Mar 01, 2019 93.47 94.68 92.97 94.47 4,633,711 +1.63(+1.75%)
Feb 28, 2019 93.30 93.60 92.67 92.85 3,374,991 -0.78(-0.84%)
Feb 27, 2019 93.46 93.69 93.03 93.63 3,110,634 +0.08(+0.08%)
Feb 26, 2019 93.29 94.28 93.24 93.56 3,474,783 +0.15(+0.16%)
Feb 25, 2019 92.60 93.72 92.38 93.40 3,694,380 +1.23(+1.33%)
Feb 22, 2019 93.45 93.45 90.08 92.17 4,890,845 -1.17(-1.25%)
Feb 21, 2019 92.52 93.78 92.47 93.34 2,701,874 +0.58(+0.62%)
Feb 20, 2019 92.65 92.84 92.21 92.77 4,006,976 +0.25(+0.27%)
Feb 19, 2019 92.63 93.34 92.02 92.52 3,183,265 -0.08(-0.09%)
Feb 15, 2019 92.65 93.50 91.55 92.60 5,116,536 -0.78(-0.83%)
Feb 14, 2019 93.05 93.69 92.38 93.38 2,824,911 -0.18(-0.19%)
Feb 13, 2019 92.71 93.59 92.27 93.55 3,270,428 +1.13(+1.22%)
Feb 12, 2019 91.51 92.53 91.51 92.42 3,450,165 +1.44(+1.59%)
Feb 11, 2019 90.38 91.06 90.11 90.98 3,309,627 +0.69(+0.77%)
Feb 08, 2019 89.69 90.30 89.15 90.29 3,533,228 +0.13(+0.15%)
Feb 07, 2019 90.50 90.99 89.69 90.15 4,064,200 -0.73(-0.81%)
Feb 06, 2019 89.74 90.90 89.51 90.89 5,376,535 +0.97(+1.08%)
Feb 05, 2019 89.21 89.96 88.57 89.92 4,418,493 +0.90(+1.01%)
Feb 04, 2019 88.53 89.03 88.05 89.02 3,803,790 +0.41(+0.46%)
Feb 01, 2019 88.30 88.95 87.91 88.61 4,221,794 +0.58(+0.65%)
Jan 31, 2019 88.11 90.20 85.82 88.03 8,773,038 +3.52(+4.16%)
Jan 30, 2019 85.10 85.23 83.73 84.52 4,797,621 -0.09(-0.11%)
Jan 29, 2019 83.83 84.63 83.34 84.61 2,644,815 +0.81(+0.97%)
Jan 28, 2019 83.41 84.04 82.61 83.80 3,742,974 -0.42(-0.50%)
Jan 25, 2019 84.11 84.97 83.52 84.21 4,125,292 +0.94(+1.13%)
Jan 24, 2019 83.82 84.06 82.54 83.27 3,361,287 -1.02(-1.21%)
Jan 23, 2019 86.06 86.14 82.89 84.29 5,475,383 -1.47(-1.71%)
Jan 22, 2019 84.77 86.03 84.48 85.76 6,697,523 +0.90(+1.06%)
Jan 18, 2019 83.88 85.08 83.61 84.86 5,087,321 +1.69(+2.03%)
Jan 17, 2019 80.97 83.23 80.85 83.17 4,736,264 +2.16(+2.67%)
Jan 16, 2019 81.77 82.64 80.90 81.01 5,341,291 -0.48(-0.58%)
Jan 15, 2019 82.80 82.80 80.87 81.48 5,690,119 -1.32(-1.59%)
Jan 14, 2019 81.29 83.23 80.71 82.80 5,664,419 +1.03(+1.26%)
Jan 11, 2019 82.09 82.65 81.27 81.78 6,325,089 -0.84(-1.01%)
Jan 10, 2019 81.35 82.80 80.89 82.61 2,912,090 +0.83(+1.01%)
Jan 09, 2019 81.51 82.13 81.15 81.78 4,371,888 +0.42(+0.51%)
Jan 08, 2019 82.24 82.78 80.62 81.37 3,605,837 +0.01(+0.01%)
Jan 07, 2019 81.42 81.98 80.33 81.36 4,542,080 -0.28(-0.34%)
Jan 04, 2019 80.34 81.79 80.04 81.63 4,007,717 +2.75(+3.48%)
Jan 03, 2019 80.57 80.72 78.67 78.89 3,238,743 -2.31(-2.84%)
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.