Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 99.57 100.29 98.25 98.82 3,443,061 -1.47(-1.46%)
Oct 30, 2019 100.28 100.39 98.74 100.29 2,817,302 -0.02(-0.02%)
Oct 29, 2019 100.08 100.94 99.78 100.31 3,341,673 +0.57(+0.57%)
Oct 28, 2019 99.60 100.63 99.51 99.75 2,016,676 +0.45(+0.46%)
Oct 25, 2019 97.82 99.51 97.70 99.29 3,151,872 +1.47(+1.50%)
Oct 24, 2019 98.50 99.10 97.32 97.82 3,471,822 -0.98(-0.99%)
Oct 23, 2019 99.02 99.59 98.38 98.80 4,280,064 -0.82(-0.82%)
Oct 22, 2019 99.39 100.01 95.91 99.62 9,706,701 -2.08(-2.04%)
Oct 21, 2019 100.99 102.32 100.90 101.69 3,841,029 +1.00(+1.00%)
Oct 18, 2019 101.62 101.80 100.42 100.69 3,170,752 -0.89(-0.88%)
Oct 17, 2019 101.08 102.04 100.96 101.58 2,591,602 +0.76(+0.76%)
Oct 16, 2019 99.66 100.85 99.66 100.82 2,634,832 +0.87(+0.88%)
Oct 15, 2019 99.61 101.38 99.39 99.94 3,082,166 +0.52(+0.53%)
Oct 14, 2019 99.48 100.11 99.11 99.42 2,288,418 -0.13(-0.13%)
Oct 11, 2019 100.29 101.23 99.44 99.55 3,603,838 +0.63(+0.64%)
Oct 10, 2019 97.85 99.04 97.66 98.91 2,611,848 +1.22(+1.25%)
Oct 09, 2019 97.82 98.24 97.09 97.70 2,978,619 +0.96(+0.99%)
Oct 08, 2019 98.17 98.17 96.48 96.73 4,050,181 -2.43(-2.45%)
Oct 07, 2019 100.13 100.42 99.04 99.16 3,354,321 -1.65(-1.63%)
Oct 04, 2019 99.65 100.90 99.47 100.81 2,720,069 +1.36(+1.37%)
Oct 03, 2019 99.02 99.93 97.82 99.45 3,580,777 +0.57(+0.57%)
Oct 02, 2019 98.58 99.51 98.11 98.88 4,584,712 -0.49(-0.49%)
Oct 01, 2019 103.18 103.56 98.54 99.37 5,035,023 -3.44(-3.35%)
Sep 30, 2019 102.10 102.96 102.10 102.81 3,234,473 +0.75(+0.73%)
Sep 27, 2019 102.11 102.53 101.53 102.06 2,862,255 +0.43(+0.42%)
Sep 26, 2019 102.11 102.11 100.96 101.63 2,344,020 -0.51(-0.50%)
Sep 25, 2019 101.44 102.88 101.20 102.15 3,733,806 +0.91(+0.90%)
Sep 24, 2019 102.29 102.94 100.76 101.24 3,753,155 -0.91(-0.89%)
Sep 23, 2019 102.79 103.73 102.03 102.15 3,581,535 -1.42(-1.37%)
Sep 20, 2019 102.82 103.75 102.34 103.56 6,204,913 +1.36(+1.33%)
Sep 19, 2019 103.49 103.62 102.02 102.21 4,370,448 -1.65(-1.59%)
Sep 18, 2019 102.21 104.08 101.86 103.86 4,799,767 -1.16(-1.10%)
Sep 17, 2019 104.44 105.13 103.87 105.01 2,375,808 -0.16(-0.15%)
Sep 16, 2019 104.73 105.50 104.17 105.17 2,674,021 -0.09(-0.08%)
Sep 13, 2019 105.70 105.92 104.96 105.25 3,621,320 +0.09(+0.09%)
Sep 12, 2019 105.38 106.08 104.53 105.16 2,592,490 -0.25(-0.24%)
Sep 11, 2019 105.05 105.45 104.00 105.41 2,839,272 +0.39(+0.37%)
Sep 10, 2019 103.99 105.08 103.62 105.02 3,578,249 +0.63(+0.61%)
Sep 09, 2019 103.82 104.84 103.20 104.39 3,359,265 +1.36(+1.32%)
Sep 06, 2019 104.27 104.58 102.76 103.03 2,466,698 -0.96(-0.92%)
Sep 05, 2019 102.96 105.14 102.96 103.99 3,327,217 +1.48(+1.45%)
Sep 04, 2019 101.74 102.91 101.62 102.51 3,185,098 +1.84(+1.82%)
Sep 03, 2019 100.96 101.57 99.69 100.67 2,309,924 -1.14(-1.12%)
Aug 30, 2019 102.61 102.83 101.71 101.81 2,575,319 +0.25(+0.25%)
Aug 29, 2019 101.08 102.54 100.68 101.56 3,157,417 +1.75(+1.75%)
Aug 28, 2019 97.70 100.21 97.25 99.81 3,041,738 +1.89(+1.93%)
Aug 27, 2019 98.39 98.67 97.35 97.93 3,361,197 -0.20(-0.20%)
Aug 26, 2019 96.99 98.46 96.56 98.12 3,747,849 +2.64(+2.77%)
Aug 23, 2019 98.10 98.37 94.82 95.48 5,099,823 -3.38(-3.42%)
Aug 22, 2019 99.82 100.34 97.91 98.86 3,502,194 -0.61(-0.61%)
Aug 21, 2019 99.81 100.05 98.94 99.47 2,222,418 +0.76(+0.77%)
Aug 20, 2019 99.75 99.94 98.64 98.71 3,030,314 -1.50(-1.50%)
Aug 19, 2019 100.11 100.82 99.75 100.21 2,777,063 +1.28(+1.29%)
Aug 16, 2019 97.73 99.04 97.73 98.93 3,173,899 +2.02(+2.09%)
Aug 15, 2019 97.59 97.70 95.89 96.91 4,346,482 -0.12(-0.12%)
Aug 14, 2019 97.64 98.14 96.91 97.03 4,437,886 -1.52(-1.55%)
Aug 13, 2019 97.33 100.33 97.20 98.55 3,311,396 +0.81(+0.83%)
Aug 12, 2019 97.95 98.64 97.38 97.74 1,910,177 -0.74(-0.75%)
Aug 09, 2019 99.76 99.92 98.22 98.48 2,484,491 -1.53(-1.53%)
Aug 08, 2019 99.15 100.22 98.91 100.01 2,760,131 +1.82(+1.85%)
Aug 07, 2019 96.68 98.32 95.48 98.19 4,148,222 +0.35(+0.36%)
Aug 06, 2019 98.36 98.63 96.64 97.84 5,730,204 +0.13(+0.13%)
Aug 05, 2019 98.25 98.45 96.68 97.71 5,092,712 -2.00(-2.01%)
Aug 02, 2019 99.25 100.47 98.95 99.71 4,312,775 +0.19(+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.