Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 94.35 94.65 93.91 94.08 7,273,793 -0.46(-0.49%)
May 30, 2018 92.46 94.58 92.29 94.54 3,593,911 +2.32(+2.51%)
May 29, 2018 93.06 93.12 91.56 92.22 3,362,384 -1.34(-1.44%)
May 25, 2018 93.57 93.57 93.57 0 -0.11(-0.12%)
May 24, 2018 93.48 93.83 92.69 93.68 2,843,140 +0.28(+0.30%)
May 23, 2018 93.05 93.51 92.18 93.40 2,485,382 -0.06(-0.07%)
May 22, 2018 94.80 94.90 93.40 93.46 2,502,075 -1.39(-1.47%)
May 21, 2018 93.98 95.02 93.57 94.85 4,114,340 +1.38(+1.47%)
May 18, 2018 93.71 93.92 93.25 93.48 3,025,181 -0.24(-0.26%)
May 17, 2018 93.72 94.40 93.57 93.72 4,599,460 +0.22(+0.23%)
May 16, 2018 92.88 93.78 92.87 93.50 2,450,742 +0.57(+0.61%)
May 15, 2018 93.07 93.62 92.32 92.93 4,329,554 -0.59(-0.63%)
May 14, 2018 94.81 95.47 93.34 93.52 5,745,615 +0.72(+0.77%)
May 11, 2018 91.59 93.24 91.41 92.80 4,214,938 +1.17(+1.28%)
May 10, 2018 89.97 91.73 89.66 91.63 3,082,587 +2.08(+2.32%)
May 09, 2018 89.50 89.78 88.68 89.55 3,987,594 +0.10(+0.12%)
May 08, 2018 90.03 91.00 88.93 89.44 3,543,869 -0.68(-0.76%)
May 07, 2018 89.86 90.63 89.60 90.13 3,215,577 +0.65(+0.73%)
May 04, 2018 87.77 89.88 87.47 89.48 3,001,530 +1.21(+1.37%)
May 03, 2018 89.05 89.20 86.94 88.27 5,074,885 -1.08(-1.21%)
May 02, 2018 90.09 90.23 88.89 89.35 4,433,400 -1.05(-1.16%)
May 01, 2018 91.28 91.56 89.61 90.39 5,444,128 -0.84(-0.93%)
Apr 30, 2018 91.78 92.01 90.72 91.24 5,572,434 -0.39(-0.43%)
Apr 27, 2018 90.89 91.64 90.62 91.63 5,669,475 +0.57(+0.63%)
Apr 26, 2018 86.86 91.86 86.58 91.06 9,092,501 +3.71(+4.25%)
Apr 25, 2018 86.80 87.52 86.34 87.35 3,974,354 +0.35(+0.41%)
Apr 24, 2018 87.74 88.08 86.25 86.99 4,510,785 -0.72(-0.82%)
Apr 23, 2018 87.38 87.80 87.15 87.71 2,794,745 +0.45(+0.52%)
Apr 20, 2018 88.35 88.35 86.81 87.26 4,518,835 -0.91(-1.03%)
Apr 19, 2018 88.99 88.99 87.61 88.17 3,405,171 -0.98(-1.10%)
Apr 18, 2018 88.32 89.25 87.31 89.15 4,428,163 +1.11(+1.26%)
Apr 17, 2018 88.05 88.30 87.35 88.04 3,524,068 +0.22(+0.25%)
Apr 16, 2018 87.06 87.93 86.94 87.82 5,717,044 +1.61(+1.86%)
Apr 13, 2018 86.40 87.09 85.69 86.21 4,939,834 +0.21(+0.24%)
Apr 12, 2018 85.68 86.53 85.63 86.00 2,488,041 +0.72(+0.85%)
Apr 11, 2018 84.60 85.81 84.44 85.28 2,020,115 +0.06(+0.07%)
Apr 10, 2018 84.85 85.89 84.85 85.22 3,441,851 +1.14(+1.36%)
Apr 09, 2018 84.85 85.42 83.89 84.08 4,899,594 -0.59(-0.69%)
Apr 06, 2018 85.59 85.71 83.91 84.67 5,470,251 -1.49(-1.73%)
Apr 05, 2018 85.70 86.31 84.68 86.16 3,892,043 +0.62(+0.72%)
Apr 04, 2018 83.45 85.59 83.06 85.54 4,766,050 +0.70(+0.82%)
Apr 03, 2018 83.93 84.90 83.41 84.84 5,539,850 +1.37(+1.64%)
Apr 02, 2018 83.86 84.75 82.31 83.47 5,715,580 -0.66(-0.78%)
Mar 29, 2018 84.13 84.13 84.13 0 +1.59(+1.93%)
Mar 28, 2018 82.25 83.34 81.75 82.54 4,741,973 +0.41(+0.50%)
Mar 27, 2018 83.41 84.13 81.74 82.13 4,788,186 -1.23(-1.48%)
Mar 26, 2018 82.84 83.54 81.91 83.36 4,772,186 +1.64(+2.01%)
Mar 23, 2018 84.31 84.54 81.55 81.72 5,322,936 -2.24(-2.67%)
Mar 22, 2018 85.79 86.11 83.81 83.96 5,162,253 -2.57(-2.97%)
Mar 21, 2018 86.97 88.08 86.53 86.53 3,488,949 -0.31(-0.35%)
Mar 20, 2018 87.33 87.88 86.43 86.84 3,126,064 -0.35(-0.40%)
Mar 19, 2018 88.66 89.14 86.36 87.18 4,168,288 -1.97(-2.21%)
Mar 16, 2018 88.08 89.39 88.08 89.15 7,065,023 +0.96(+1.08%)
Mar 15, 2018 87.65 88.43 87.55 88.20 3,381,653 +0.77(+0.88%)
Mar 14, 2018 88.45 88.56 87.23 87.43 2,874,784 -0.46(-0.52%)
Mar 13, 2018 88.18 88.87 87.72 87.88 4,376,304 +0.34(+0.39%)
Mar 12, 2018 88.60 89.03 87.53 87.55 3,887,386 -1.18(-1.33%)
Mar 09, 2018 88.04 88.76 87.55 88.73 3,983,207 +1.27(+1.45%)
Mar 08, 2018 87.95 88.86 86.01 87.46 7,523,519 -0.33(-0.38%)
Mar 07, 2018 88.06 87.79 8,829,510 -0.47(-0.54%)
Mar 06, 2018 86.41 88.45 85.46 88.26 10,683,395 +3.21(+3.77%)
Mar 05, 2018 84.68 85.34 84.11 85.05 6,216,933 +0.35(+0.42%)
Mar 02, 2018 85.01 85.45 83.90 84.70 5,810,303 -0.85(-1.00%)
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.