Skip to main content

United Parcel Service (NY: UPS )

148.41 +1.08 (+0.73%)
Streaming Delayed Price Updated: 1:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 103.76 103.96 103.41 103.51 1,587,004 -0.12(-0.12%)
Nov 27, 2019 104.99 105.21 103.53 103.63 2,155,526 -1.50(-1.42%)
Nov 26, 2019 104.06 105.19 103.67 105.13 3,322,963 +1.12(+1.08%)
Nov 25, 2019 103.60 104.09 103.09 104.00 2,846,015 +0.85(+0.82%)
Nov 22, 2019 103.71 104.70 102.93 103.16 3,005,013 -0.17(-0.17%)
Nov 21, 2019 102.70 103.49 102.62 103.33 2,307,335 +0.44(+0.43%)
Nov 20, 2019 103.92 104.02 102.73 102.89 3,359,722 -1.32(-1.27%)
Nov 19, 2019 106.73 106.80 103.94 104.21 4,213,389 -1.93(-1.82%)
Nov 18, 2019 106.79 106.98 105.95 106.14 2,050,529 -0.83(-0.78%)
Nov 15, 2019 106.80 107.22 106.38 106.97 2,187,336 +0.53(+0.50%)
Nov 14, 2019 105.29 106.57 105.29 106.44 1,842,359 +0.91(+0.86%)
Nov 13, 2019 105.19 105.91 104.68 105.53 1,882,213 +0.01(+0.01%)
Nov 12, 2019 105.51 106.10 105.19 105.52 1,813,608 -0.11(-0.11%)
Nov 11, 2019 105.86 106.17 105.29 105.63 1,537,267 -1.00(-0.93%)
Nov 08, 2019 105.96 107.50 105.95 106.63 2,693,647 +0.70(+0.66%)
Nov 07, 2019 104.96 106.94 104.67 105.93 3,679,225 +1.32(+1.26%)
Nov 06, 2019 104.12 104.61 103.58 104.61 3,287,538 +0.48(+0.46%)
Nov 05, 2019 105.79 106.18 104.04 104.13 3,634,260 -1.40(-1.33%)
Nov 04, 2019 102.94 105.60 102.94 105.53 4,930,773 +3.01(+2.94%)
Nov 01, 2019 99.90 102.58 99.60 102.52 4,863,184 +3.72(+3.77%)
Oct 31, 2019 99.54 100.26 98.23 98.80 3,443,850 -1.47(-1.46%)
Oct 30, 2019 100.25 100.37 98.72 100.26 2,817,948 -0.03(-0.02%)
Oct 29, 2019 100.06 100.92 99.76 100.29 3,342,439 +0.57(+0.57%)
Oct 28, 2019 99.58 100.61 99.49 99.72 2,017,138 +0.45(+0.46%)
Oct 25, 2019 97.79 99.48 97.68 99.27 3,152,594 +1.47(+1.50%)
Oct 24, 2019 98.48 99.08 97.30 97.80 3,472,618 -0.98(-0.99%)
Oct 23, 2019 98.99 99.57 98.36 98.78 4,281,045 -0.81(-0.82%)
Oct 22, 2019 99.36 99.99 95.89 99.59 9,708,926 -2.08(-2.04%)
Oct 21, 2019 100.97 102.30 100.88 101.67 3,841,909 +1.00(+1.00%)
Oct 18, 2019 101.60 101.77 100.39 100.67 3,171,479 -0.89(-0.88%)
Oct 17, 2019 101.06 102.01 100.94 101.56 2,592,196 +0.76(+0.76%)
Oct 16, 2019 99.64 100.83 99.64 100.80 2,635,436 +0.87(+0.88%)
Oct 15, 2019 99.59 101.36 99.36 99.92 3,082,872 +0.52(+0.53%)
Oct 14, 2019 99.46 100.08 99.09 99.40 2,288,943 -0.13(-0.13%)
Oct 11, 2019 100.26 101.21 99.41 99.53 3,604,664 +0.63(+0.64%)
Oct 10, 2019 97.83 99.02 97.64 98.89 2,612,446 +1.22(+1.25%)
Oct 09, 2019 97.79 98.22 97.06 97.67 2,979,302 +0.96(+0.99%)
Oct 08, 2019 98.14 98.14 96.45 96.71 4,051,110 -2.43(-2.45%)
Oct 07, 2019 100.11 100.39 99.02 99.14 3,355,090 -1.65(-1.63%)
Oct 04, 2019 99.63 100.88 99.45 100.79 2,720,692 +1.36(+1.37%)
Oct 03, 2019 98.99 99.91 97.80 99.42 3,581,598 +0.57(+0.57%)
Oct 02, 2019 98.56 99.49 98.09 98.86 4,585,763 -0.49(-0.49%)
Oct 01, 2019 103.15 103.54 98.52 99.35 5,036,177 -3.44(-3.35%)
Sep 30, 2019 102.07 102.94 102.08 102.79 3,235,214 +0.75(+0.73%)
Sep 27, 2019 102.08 102.51 101.51 102.04 2,862,911 +0.43(+0.42%)
Sep 26, 2019 102.08 102.08 100.93 101.61 2,344,557 -0.52(-0.50%)
Sep 25, 2019 101.42 102.85 101.18 102.12 3,734,662 +0.91(+0.90%)
Sep 24, 2019 102.27 102.91 100.73 101.22 3,754,016 -0.91(-0.89%)
Sep 23, 2019 102.77 103.70 102.00 102.12 3,582,356 -1.42(-1.37%)
Sep 20, 2019 102.79 103.73 102.31 103.54 6,206,336 +1.36(+1.33%)
Sep 19, 2019 103.46 103.59 102.00 102.19 4,371,450 -1.65(-1.59%)
Sep 18, 2019 102.19 104.06 101.84 103.83 4,800,868 -1.16(-1.10%)
Sep 17, 2019 104.42 105.10 103.85 104.99 2,376,353 -0.16(-0.15%)
Sep 16, 2019 104.71 105.48 104.14 105.14 2,674,634 -0.09(-0.08%)
Sep 13, 2019 105.68 105.90 104.94 105.23 3,622,150 +0.09(+0.09%)
Sep 12, 2019 105.36 106.05 104.50 105.14 2,593,085 -0.25(-0.24%)
Sep 11, 2019 105.02 105.43 103.98 105.39 2,839,923 +0.39(+0.37%)
Sep 10, 2019 103.97 105.06 103.60 105.00 3,579,069 +0.63(+0.61%)
Sep 09, 2019 103.80 104.82 103.18 104.36 3,360,035 +1.36(+1.32%)
Sep 06, 2019 104.24 104.56 102.73 103.01 2,467,263 -0.96(-0.92%)
Sep 05, 2019 102.94 105.12 102.94 103.97 3,327,979 +1.48(+1.45%)
Sep 04, 2019 101.71 102.89 101.60 102.48 3,185,828 +1.83(+1.82%)
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.