United Parcel Service (NY: UPS )

185.30 USD -4.43 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 119.76 121.36 119.31 119.89 2,395,179 +1.18(+0.99%)
Jul 30, 2018 118.81 119.94 118.54 118.71 2,020,433 +0.05(+0.04%)
Jul 27, 2018 119.24 119.24 118.15 118.66 2,095,300 -0.21(-0.18%)
Jul 26, 2018 119.99 120.68 118.05 118.87 3,630,263 -1.33(-1.11%)
Jul 25, 2018 112.25 120.44 112.25 120.20 6,726,003 +7.76(+6.90%)
Jul 24, 2018 113.34 113.58 111.95 112.44 2,646,095 -0.27(-0.24%)
Jul 23, 2018 112.47 113.00 112.20 112.71 1,871,066 +0.64(+0.57%)
Jul 20, 2018 112.02 112.55 111.75 112.07 1,776,702 -0.77(-0.68%)
Jul 19, 2018 111.89 112.90 111.44 112.84 2,456,998 +0.68(+0.61%)
Jul 18, 2018 110.96 112.63 110.81 112.16 2,798,680 +1.09(+0.98%)
Jul 17, 2018 110.66 111.18 109.66 111.07 2,102,419 +0.42(+0.38%)
Jul 16, 2018 111.13 111.57 109.84 110.65 4,288,762 +1.68(+1.54%)
Jul 13, 2018 108.37 109.41 107.93 108.97 1,997,938 +0.44(+0.41%)
Jul 12, 2018 108.08 109.03 107.81 108.53 1,920,116 +1.20(+1.12%)
Jul 11, 2018 107.70 108.17 107.04 107.33 1,764,174 -1.18(-1.09%)
Jul 10, 2018 108.70 108.97 107.97 108.51 1,503,173 -0.08(-0.07%)
Jul 09, 2018 108.72 106.03 108.59 2,102,821 +2.56(+2.41%)
Jul 06, 2018 106.48 106.69 105.12 106.03 2,022,477 -0.26(-0.24%)
Jul 05, 2018 105.99 106.34 104.94 106.29 2,866,779 +0.53(+0.50%)
Jul 03, 2018 105.76 105.76 105.76 0 -0.12(-0.11%)
Jul 02, 2018 105.87 106.47 105.42 105.88 2,252,281 -0.35(-0.33%)
Jun 29, 2018 106.30 107.25 106.17 106.23 3,409,282 +0.35(+0.33%)
Jun 28, 2018 106.75 106.95 105.10 105.88 6,173,048 -2.50(-2.31%)
Jun 27, 2018 109.67 110.16 108.25 108.38 2,940,800 -1.19(-1.09%)
Jun 26, 2018 110.39 110.70 109.20 109.57 2,332,333 -0.63(-0.57%)
Jun 25, 2018 113.04 113.04 109.39 110.20 4,044,331 -3.50(-3.08%)
Jun 22, 2018 114.90 115.79 113.63 113.70 3,661,109 +0.28(+0.25%)
Jun 21, 2018 113.66 114.07 112.55 113.42 2,721,855 -0.23(-0.20%)
Jun 20, 2018 114.75 114.78 113.53 113.65 3,112,539 -1.17(-1.02%)
Jun 19, 2018 116.77 114.11 114.82 2,738,983 -1.95(-1.67%)
Jun 18, 2018 116.19 117.30 115.80 116.77 2,177,149 +0.00(+0.00%)
Jun 15, 2018 117.19 117.19 116.77 4,286,897 -0.42(-0.36%)
Jun 14, 2018 117.44 117.73 116.55 117.19 1,869,327 -0.14(-0.12%)
Jun 13, 2018 118.49 118.60 117.11 117.33 1,668,429 -1.01(-0.85%)
Jun 12, 2018 117.61 119.17 117.32 118.34 3,414,618 +1.49(+1.28%)
Jun 11, 2018 116.60 117.75 116.56 116.85 2,004,017 +0.25(+0.21%)
Jun 08, 2018 116.15 116.65 115.74 116.60 2,879,849 +0.41(+0.35%)
Jun 07, 2018 117.17 117.34 115.80 116.19 3,106,423 -0.83(-0.71%)
Jun 06, 2018 115.90 117.02 2,783,546 +0.21(+0.18%)
Jun 05, 2018 116.80 117.78 116.55 116.81 3,340,946 -0.16(-0.14%)
Jun 04, 2018 117.61 118.25 116.92 116.97 2,248,463 -0.28(-0.24%)
Jun 01, 2018 116.69 117.29 116.32 117.25 2,237,794 +1.13(+0.97%)
May 31, 2018 116.46 116.83 115.91 116.12 5,892,979 -0.57(-0.49%)
May 30, 2018 114.12 116.75 113.91 116.69 2,911,664 +2.86(+2.51%)
May 29, 2018 114.87 114.94 113.01 113.83 2,724,089 -1.66(-1.44%)
May 25, 2018 115.49 115.49 115.49 0 -0.14(-0.12%)
May 24, 2018 115.38 115.81 114.41 115.63 2,303,415 +0.35(+0.30%)
May 23, 2018 114.85 115.42 113.78 115.28 2,013,572 -0.08(-0.07%)
May 22, 2018 117.01 117.14 115.29 115.36 2,027,096 -1.72(-1.47%)
May 21, 2018 116.00 117.28 115.50 117.08 3,333,298 +1.70(+1.47%)
May 18, 2018 115.67 115.93 115.10 115.38 2,450,899 -1.21(-1.04%)
May 17, 2018 116.59 117.44 116.40 116.59 3,697,242 +0.27(+0.23%)
May 16, 2018 115.54 116.67 115.53 116.32 1,970,011 +0.71(+0.61%)
May 15, 2018 115.78 116.47 114.85 115.61 3,480,280 -0.73(-0.63%)
May 14, 2018 117.95 118.77 116.12 116.34 4,618,570 +0.89(+0.77%)
May 11, 2018 113.94 115.99 113.72 115.45 3,388,147 +1.46(+1.28%)
May 10, 2018 111.93 114.12 111.54 113.99 2,477,915 +2.59(+2.32%)
May 09, 2018 111.34 111.69 110.32 111.40 3,205,398 +0.13(+0.12%)
May 08, 2018 112.00 113.21 110.63 111.27 2,848,713 -0.85(-0.76%)
May 07, 2018 111.79 112.75 111.47 112.12 2,584,818 +0.81(+0.73%)
May 04, 2018 109.19 111.81 108.81 111.31 2,412,758 +1.50(+1.37%)
May 03, 2018 110.78 110.97 108.16 109.81 4,079,409 -1.34(-1.21%)
May 02, 2018 112.08 112.25 110.58 111.15 3,563,756 -1.30(-1.16%)
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.