Skip to main content

United Parcel Service (NY: UPS )

128.60 -3.53 (-2.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 86.82 88.87 84.55 86.73 8,904,399 +3.46(+4.16%)
Jan 30, 2019 83.84 83.98 82.49 83.27 4,869,457 -0.09(-0.11%)
Jan 29, 2019 82.59 83.38 82.11 83.36 2,684,417 +0.80(+0.97%)
Jan 28, 2019 82.18 82.80 81.39 82.56 3,799,019 -0.41(-0.50%)
Jan 25, 2019 82.87 83.72 82.29 82.97 4,187,061 +0.93(+1.13%)
Jan 24, 2019 82.59 82.82 81.33 82.04 3,411,617 -1.00(-1.21%)
Jan 23, 2019 84.79 84.86 81.66 83.05 5,557,367 -1.45(-1.71%)
Jan 22, 2019 83.52 84.76 83.24 84.49 6,797,806 +0.89(+1.06%)
Jan 18, 2019 82.64 83.83 82.38 83.61 5,163,495 +1.66(+2.03%)
Jan 17, 2019 79.78 82.00 79.66 81.94 4,807,181 +2.13(+2.67%)
Jan 16, 2019 80.56 81.43 79.71 79.81 5,421,268 -0.47(-0.58%)
Jan 15, 2019 81.58 81.58 79.67 80.28 5,775,319 -1.30(-1.59%)
Jan 14, 2019 80.09 82.00 79.52 81.58 5,749,234 +1.01(+1.26%)
Jan 11, 2019 80.88 81.43 80.08 80.57 6,419,796 -0.82(-1.01%)
Jan 10, 2019 80.15 81.58 79.70 81.39 2,955,693 +0.81(+1.01%)
Jan 09, 2019 80.31 80.92 79.95 80.58 4,437,349 +0.41(+0.51%)
Jan 08, 2019 81.02 81.56 79.43 80.17 3,659,828 +0.01(+0.01%)
Jan 07, 2019 80.22 80.77 79.15 80.16 4,610,090 -0.27(-0.34%)
Jan 04, 2019 79.15 80.59 78.86 80.43 4,067,726 +2.71(+3.48%)
Jan 03, 2019 79.38 79.53 77.51 77.72 3,287,237 -2.27(-2.84%)
Jan 02, 2019 79.10 80.12 78.82 79.99 4,006,946 -0.26(-0.33%)
Dec 31, 2018 79.71 80.28 79.36 80.26 3,228,369 +0.82(+1.04%)
Dec 28, 2018 80.79 81.32 79.11 79.43 3,611,773 -1.03(-1.28%)
Dec 27, 2018 78.37 80.46 77.42 80.46 5,262,048 +0.96(+1.21%)
Dec 26, 2018 74.74 79.64 74.01 79.50 7,605,809 +5.53(+7.48%)
Dec 24, 2018 76.55 76.82 73.97 73.97 3,315,379 -2.97(-3.86%)
Dec 21, 2018 76.98 78.41 76.66 76.94 9,587,404 -0.36(-0.47%)
Dec 20, 2018 77.75 78.82 76.27 77.30 6,283,323 -0.31(-0.40%)
Dec 19, 2018 77.11 81.10 76.74 77.62 7,686,931 -2.44(-3.04%)
Dec 18, 2018 80.54 81.52 79.57 80.05 4,134,946 +0.34(+0.42%)
Dec 17, 2018 80.97 81.33 79.29 79.71 5,649,842 -1.47(-1.81%)
Dec 14, 2018 82.18 82.32 80.26 81.19 5,507,647 -1.74(-2.10%)
Dec 13, 2018 83.38 83.81 82.08 82.93 4,241,718 -0.35(-0.42%)
Dec 12, 2018 86.13 86.32 83.25 83.28 5,411,662 -1.95(-2.29%)
Dec 11, 2018 87.05 87.56 84.17 85.24 2,789,386 -0.67(-0.79%)
Dec 10, 2018 86.12 86.81 83.02 85.91 4,852,261 -0.76(-0.87%)
Dec 07, 2018 88.90 89.97 85.97 86.67 3,854,940 -2.24(-2.52%)
Dec 06, 2018 87.34 88.95 86.72 88.91 5,187,526 +1.05(+1.19%)
Dec 04, 2018 93.48 93.63 87.10 87.86 8,343,620 -6.99(-7.37%)
Dec 03, 2018 95.97 96.52 93.63 94.85 4,276,898 -0.02(-0.02%)
Nov 30, 2018 93.60 94.99 93.14 94.87 4,331,308 +1.67(+1.79%)
Nov 29, 2018 93.08 93.75 92.46 93.20 2,382,216 -0.24(-0.26%)
Nov 28, 2018 91.87 93.50 91.28 93.44 2,757,655 +1.68(+1.83%)
Nov 27, 2018 90.61 91.80 90.21 91.76 2,349,999 +0.72(+0.79%)
Nov 26, 2018 90.44 91.28 89.73 91.04 4,131,728 +1.60(+1.79%)
Nov 23, 2018 89.56 90.50 89.08 89.44 1,015,685 -0.07(-0.07%)
Nov 21, 2018 89.51 89.51 89.51 0 +0.21(+0.24%)
Nov 20, 2018 90.76 91.17 88.90 89.29 4,235,553 -2.29(-2.50%)
Nov 19, 2018 90.61 92.09 90.43 91.58 3,553,779 +0.99(+1.09%)
Nov 16, 2018 90.06 91.17 89.54 90.59 3,140,022 +0.45(+0.50%)
Nov 15, 2018 88.93 90.58 87.65 90.14 4,048,104 +0.78(+0.87%)
Nov 14, 2018 90.15 91.46 88.44 89.36 3,632,338 +0.08(+0.09%)
Nov 13, 2018 88.20 90.20 88.14 89.28 4,384,521 +1.37(+1.56%)
Nov 12, 2018 89.57 90.14 87.72 87.91 2,216,955 -1.46(-1.63%)
Nov 09, 2018 91.31 91.51 89.14 89.37 4,138,032 -1.62(-1.78%)
Nov 08, 2018 90.46 91.36 90.38 91.00 3,144,638 +0.30(+0.33%)
Nov 07, 2018 89.15 90.85 88.15 90.69 4,557,515 +2.02(+2.28%)
Nov 06, 2018 87.13 88.87 86.88 88.67 3,164,935 +1.49(+1.71%)
Nov 05, 2018 86.85 87.69 86.53 87.18 2,996,916 +0.68(+0.78%)
Nov 02, 2018 87.41 87.87 86.08 86.50 3,497,066 -1.25(-1.42%)
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.