Skip to main content

United Parcel Service (NY: UPS )

148.70 +1.37 (+0.93%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 99.54 100.26 98.23 98.80 3,443,850 -1.47(-1.46%)
Oct 30, 2019 100.25 100.37 98.72 100.26 2,817,948 -0.03(-0.02%)
Oct 29, 2019 100.06 100.92 99.76 100.29 3,342,439 +0.57(+0.57%)
Oct 28, 2019 99.58 100.61 99.49 99.72 2,017,138 +0.45(+0.46%)
Oct 25, 2019 97.79 99.48 97.68 99.27 3,152,594 +1.47(+1.50%)
Oct 24, 2019 98.48 99.08 97.30 97.80 3,472,618 -0.98(-0.99%)
Oct 23, 2019 98.99 99.57 98.36 98.78 4,281,045 -0.81(-0.82%)
Oct 22, 2019 99.36 99.99 95.89 99.59 9,708,926 -2.08(-2.04%)
Oct 21, 2019 100.97 102.30 100.88 101.67 3,841,909 +1.00(+1.00%)
Oct 18, 2019 101.60 101.77 100.39 100.67 3,171,479 -0.89(-0.88%)
Oct 17, 2019 101.06 102.01 100.94 101.56 2,592,196 +0.76(+0.76%)
Oct 16, 2019 99.64 100.83 99.64 100.80 2,635,436 +0.87(+0.88%)
Oct 15, 2019 99.59 101.36 99.36 99.92 3,082,872 +0.52(+0.53%)
Oct 14, 2019 99.46 100.08 99.09 99.40 2,288,943 -0.13(-0.13%)
Oct 11, 2019 100.26 101.21 99.41 99.53 3,604,664 +0.63(+0.64%)
Oct 10, 2019 97.83 99.02 97.64 98.89 2,612,446 +1.22(+1.25%)
Oct 09, 2019 97.79 98.22 97.06 97.67 2,979,302 +0.96(+0.99%)
Oct 08, 2019 98.14 98.14 96.45 96.71 4,051,110 -2.43(-2.45%)
Oct 07, 2019 100.11 100.39 99.02 99.14 3,355,090 -1.65(-1.63%)
Oct 04, 2019 99.63 100.88 99.45 100.79 2,720,692 +1.36(+1.37%)
Oct 03, 2019 98.99 99.91 97.80 99.42 3,581,598 +0.57(+0.57%)
Oct 02, 2019 98.56 99.49 98.09 98.86 4,585,763 -0.49(-0.49%)
Oct 01, 2019 103.15 103.54 98.52 99.35 5,036,177 -3.44(-3.35%)
Sep 30, 2019 102.07 102.94 102.08 102.79 3,235,214 +0.75(+0.73%)
Sep 27, 2019 102.08 102.51 101.51 102.04 2,862,911 +0.43(+0.42%)
Sep 26, 2019 102.08 102.08 100.93 101.61 2,344,557 -0.52(-0.50%)
Sep 25, 2019 101.42 102.85 101.18 102.12 3,734,662 +0.91(+0.90%)
Sep 24, 2019 102.27 102.91 100.73 101.22 3,754,016 -0.91(-0.89%)
Sep 23, 2019 102.77 103.70 102.00 102.12 3,582,356 -1.42(-1.37%)
Sep 20, 2019 102.79 103.73 102.31 103.54 6,206,336 +1.36(+1.33%)
Sep 19, 2019 103.46 103.59 102.00 102.19 4,371,450 -1.65(-1.59%)
Sep 18, 2019 102.19 104.06 101.84 103.83 4,800,868 -1.16(-1.10%)
Sep 17, 2019 104.42 105.10 103.85 104.99 2,376,353 -0.16(-0.15%)
Sep 16, 2019 104.71 105.48 104.14 105.14 2,674,634 -0.09(-0.08%)
Sep 13, 2019 105.68 105.90 104.94 105.23 3,622,150 +0.09(+0.09%)
Sep 12, 2019 105.36 106.05 104.50 105.14 2,593,085 -0.25(-0.24%)
Sep 11, 2019 105.02 105.43 103.98 105.39 2,839,923 +0.39(+0.37%)
Sep 10, 2019 103.97 105.06 103.60 105.00 3,579,069 +0.63(+0.61%)
Sep 09, 2019 103.80 104.82 103.18 104.36 3,360,035 +1.36(+1.32%)
Sep 06, 2019 104.24 104.56 102.73 103.01 2,467,263 -0.96(-0.92%)
Sep 05, 2019 102.94 105.12 102.94 103.97 3,327,979 +1.48(+1.45%)
Sep 04, 2019 101.71 102.89 101.60 102.48 3,185,828 +1.83(+1.82%)
Sep 03, 2019 100.93 101.55 99.67 100.65 2,310,454 -1.14(-1.12%)
Aug 30, 2019 102.59 102.81 101.69 101.79 2,575,909 +0.25(+0.24%)
Aug 29, 2019 101.06 102.52 100.66 101.54 3,158,141 +1.75(+1.75%)
Aug 28, 2019 97.68 100.19 97.23 99.79 3,042,436 +1.89(+1.93%)
Aug 27, 2019 98.37 98.65 97.33 97.90 3,361,967 -0.20(-0.20%)
Aug 26, 2019 96.97 98.44 96.54 98.10 3,748,708 +2.64(+2.77%)
Aug 23, 2019 98.08 98.35 94.80 95.46 5,100,992 -3.38(-3.42%)
Aug 22, 2019 99.80 100.31 97.89 98.84 3,502,997 -0.61(-0.61%)
Aug 21, 2019 99.78 100.02 98.92 99.45 2,222,928 +0.76(+0.77%)
Aug 20, 2019 99.72 99.92 98.62 98.69 3,031,009 -1.50(-1.50%)
Aug 19, 2019 100.09 100.80 99.73 100.19 2,777,700 +1.28(+1.29%)
Aug 16, 2019 97.71 99.02 97.71 98.91 3,174,627 +2.02(+2.09%)
Aug 15, 2019 97.56 97.67 95.87 96.88 4,347,479 -0.12(-0.12%)
Aug 14, 2019 97.62 98.12 96.88 97.00 4,438,904 -1.52(-1.55%)
Aug 13, 2019 97.31 100.31 97.18 98.53 3,312,155 +0.81(+0.83%)
Aug 12, 2019 97.93 98.62 97.36 97.72 1,910,615 -0.74(-0.75%)
Aug 09, 2019 99.73 99.89 98.19 98.46 2,485,061 -1.53(-1.53%)
Aug 08, 2019 99.13 100.20 98.88 99.99 2,760,764 +1.82(+1.85%)
Aug 07, 2019 96.66 98.30 95.45 98.17 4,149,174 +0.35(+0.36%)
Aug 06, 2019 98.34 98.61 96.62 97.82 5,731,519 +0.13(+0.13%)
Aug 05, 2019 98.23 98.43 96.65 97.69 5,093,880 -2.00(-2.01%)
Aug 02, 2019 99.22 100.45 98.93 99.69 4,313,764 +0.19(+0.19%)
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.