Skip to main content

United Parcel Service (NY: UPS )

146.97 -0.36 (-0.24%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 101.78 103.09 100.53 101.62 5,713,005 -0.29(-0.28%)
Jul 30, 2019 100.10 102.56 99.66 101.91 3,839,280 +0.90(+0.89%)
Jul 29, 2019 101.55 101.90 100.46 101.01 4,903,419 -1.56(-1.52%)
Jul 26, 2019 99.93 103.18 99.89 102.57 10,024,068 +1.98(+1.97%)
Jul 25, 2019 98.07 100.62 97.72 100.58 10,512,034 +3.28(+3.37%)
Jul 24, 2019 93.63 97.86 93.23 97.30 14,208,506 +7.76(+8.66%)
Jul 23, 2019 88.87 89.58 88.47 89.54 3,952,698 +1.07(+1.21%)
Jul 22, 2019 88.39 88.85 88.16 88.47 2,933,664 +0.60(+0.68%)
Jul 19, 2019 87.79 89.17 87.75 87.88 3,540,783 +0.43(+0.50%)
Jul 18, 2019 86.68 87.58 86.61 87.44 2,773,368 +0.48(+0.56%)
Jul 17, 2019 89.38 89.38 86.83 86.96 4,317,351 -2.88(-3.20%)
Jul 16, 2019 90.38 91.47 89.79 89.83 3,477,951 -0.15(-0.17%)
Jul 15, 2019 89.79 90.38 88.93 89.99 2,690,101 -0.10(-0.11%)
Jul 12, 2019 88.21 90.34 88.21 90.09 4,163,165 +2.19(+2.50%)
Jul 11, 2019 86.46 87.94 86.30 87.89 2,139,619 +1.45(+1.68%)
Jul 10, 2019 86.98 87.14 86.13 86.44 2,341,739 -0.09(-0.11%)
Jul 09, 2019 86.45 86.56 86.05 86.53 2,295,277 -0.16(-0.19%)
Jul 08, 2019 86.51 87.34 86.51 86.69 1,969,500 -0.43(-0.49%)
Jul 05, 2019 87.43 87.43 86.12 87.12 1,848,101 -0.66(-0.76%)
Jul 03, 2019 86.95 87.79 86.64 87.78 1,402,887 +1.02(+1.18%)
Jul 02, 2019 87.72 87.72 86.18 86.76 2,375,039 -0.83(-0.94%)
Jul 01, 2019 88.96 89.42 87.08 87.59 3,092,388 -0.26(-0.29%)
Jun 28, 2019 87.03 88.01 86.97 87.84 3,680,096 +1.34(+1.54%)
Jun 27, 2019 85.35 86.84 85.20 86.51 3,072,591 +1.47(+1.73%)
Jun 26, 2019 83.03 85.38 82.63 85.03 5,436,094 +2.42(+2.92%)
Jun 25, 2019 84.82 84.82 82.50 82.62 6,277,025 -2.20(-2.60%)
Jun 24, 2019 86.46 86.75 84.77 84.82 4,355,308 -2.08(-2.40%)
Jun 21, 2019 87.96 88.16 86.88 86.91 6,211,007 -1.05(-1.19%)
Jun 20, 2019 87.40 88.19 87.11 87.95 3,083,601 +1.57(+1.81%)
Jun 19, 2019 86.98 87.20 85.89 86.39 2,417,806 -0.50(-0.58%)
Jun 18, 2019 86.67 88.11 86.46 86.89 2,967,584 +0.64(+0.74%)
Jun 17, 2019 86.46 86.70 85.89 86.25 2,724,885 -0.19(-0.22%)
Jun 14, 2019 86.63 86.67 85.61 86.44 2,150,827 -0.34(-0.39%)
Jun 13, 2019 85.91 87.01 85.88 86.78 3,460,016 +1.38(+1.61%)
Jun 12, 2019 84.70 85.43 84.52 85.40 2,658,908 +0.33(+0.39%)
Jun 11, 2019 85.90 86.20 84.94 85.07 3,796,813 -0.07(-0.08%)
Jun 10, 2019 84.34 85.43 84.14 85.14 3,911,745 +1.58(+1.89%)
Jun 07, 2019 83.95 84.16 83.40 83.55 3,295,545 +0.20(+0.23%)
Jun 06, 2019 83.55 83.74 82.87 83.36 3,107,477 -0.18(-0.21%)
Jun 05, 2019 83.70 83.91 83.00 83.54 3,253,066 +0.47(+0.56%)
Jun 04, 2019 81.22 83.09 80.54 83.07 5,991,080 +3.00(+3.75%)
Jun 03, 2019 78.97 80.87 78.96 80.07 5,844,562 +1.03(+1.30%)
May 31, 2019 80.28 80.81 78.81 79.04 4,928,857 -2.41(-2.96%)
May 30, 2019 81.15 81.77 80.82 81.45 2,961,228 +0.83(+1.03%)
May 29, 2019 79.92 80.91 79.14 80.61 3,983,471 +0.60(+0.74%)
May 28, 2019 81.56 81.62 80.02 80.02 3,947,236 -1.51(-1.86%)
May 24, 2019 82.01 82.36 81.09 81.53 2,823,409 -0.27(-0.33%)
May 23, 2019 82.44 82.51 80.93 81.80 3,658,639 -1.13(-1.36%)
May 22, 2019 83.97 84.06 82.88 82.93 3,033,993 -1.62(-1.92%)
May 21, 2019 84.51 84.85 83.82 84.56 2,071,583 +0.76(+0.90%)
May 20, 2019 83.87 84.07 83.26 83.80 2,455,303 -0.75(-0.89%)
May 17, 2019 84.67 85.61 84.21 84.55 3,041,372 -0.81(-0.95%)
May 16, 2019 85.60 86.70 85.08 85.36 3,961,678 -0.19(-0.23%)
May 15, 2019 83.76 85.95 83.30 85.55 4,531,896 +1.50(+1.78%)
May 14, 2019 83.96 85.04 83.88 84.05 3,429,085 +0.35(+0.41%)
May 13, 2019 83.09 83.82 82.46 83.71 4,470,145 -1.08(-1.27%)
May 10, 2019 84.43 85.10 82.93 84.79 3,645,274 -0.10(-0.12%)
May 09, 2019 85.16 85.16 84.06 84.89 4,746,145 -0.93(-1.08%)
May 08, 2019 86.14 86.90 85.73 85.81 2,964,618 -0.20(-0.24%)
May 07, 2019 87.52 87.69 85.18 86.02 5,010,517 -2.13(-2.42%)
May 06, 2019 88.09 89.22 87.63 88.15 3,210,181 -1.71(-1.90%)
May 03, 2019 89.43 90.11 88.74 89.86 3,688,239 +0.96(+1.08%)
May 02, 2019 88.15 89.33 87.71 88.90 3,073,739 +0.75(+0.85%)
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.