Skip to main content

United Parcel Service (NY: UPS )

130.88 +0.23 (+0.18%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 87.23 88.27 86.46 87.75 3,550,707 +0.80(+0.92%)
Oct 31, 2018 88.34 88.97 86.88 86.95 4,436,625 -0.43(-0.50%)
Oct 30, 2018 86.17 87.77 85.46 87.38 3,734,453 +1.58(+1.85%)
Oct 29, 2018 86.97 87.67 84.74 85.80 4,111,068 -0.15(-0.17%)
Oct 26, 2018 86.92 87.44 85.23 85.94 4,858,521 -2.05(-2.33%)
Oct 25, 2018 87.36 89.15 86.19 87.99 5,232,045 -0.09(-0.10%)
Oct 24, 2018 90.65 91.52 87.70 88.08 7,057,141 -5.15(-5.52%)
Oct 23, 2018 93.27 94.41 92.18 93.23 3,823,001 -1.14(-1.21%)
Oct 22, 2018 94.82 94.95 93.63 94.38 2,890,543 -0.69(-0.73%)
Oct 19, 2018 93.63 95.31 93.04 95.07 3,014,290 +1.44(+1.53%)
Oct 18, 2018 95.97 96.10 93.18 93.63 2,781,492 -2.68(-2.78%)
Oct 17, 2018 95.75 96.34 94.61 96.31 2,578,508 +0.43(+0.45%)
Oct 16, 2018 95.08 96.06 94.47 95.88 3,285,275 +1.40(+1.48%)
Oct 15, 2018 94.15 95.18 94.07 94.48 3,245,002 +0.11(+0.11%)
Oct 12, 2018 94.30 95.13 92.78 94.38 3,667,386 +1.53(+1.65%)
Oct 11, 2018 95.75 96.15 92.36 92.84 6,420,337 -2.36(-2.48%)
Oct 10, 2018 95.76 96.51 94.93 95.20 5,721,243 -1.04(-1.08%)
Oct 09, 2018 96.51 96.87 95.84 96.24 5,701,002 -0.70(-0.72%)
Oct 08, 2018 95.57 97.30 95.45 96.94 3,513,088 +1.26(+1.31%)
Oct 05, 2018 95.86 96.42 94.86 95.68 2,498,675 -0.06(-0.06%)
Oct 04, 2018 95.88 96.58 94.91 95.74 2,205,294 -0.38(-0.40%)
Oct 03, 2018 95.89 96.74 95.82 96.12 2,207,874 +0.64(+0.68%)
Oct 02, 2018 95.88 95.93 95.19 95.48 1,637,105 -0.38(-0.40%)
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.