Skip to main content
You have permission to edit this article.
Edit

United Parcel Service (NY: UPS )

181.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 100.03 100.28 99.15 99.21 2,960,309 -0.47(-0.47%)
Oct 30, 2017 101.74 101.74 99.48 99.69 4,077,382 -2.25(-2.20%)
Oct 27, 2017 100.72 102.78 100.72 101.93 4,309,921 +1.20(+1.19%)
Oct 26, 2017 99.86 101.97 98.77 100.73 4,862,179 +0.66(+0.66%)
Oct 25, 2017 100.94 101.08 99.98 100.08 4,023,698 -0.97(-0.96%)
Oct 24, 2017 101.45 101.65 100.98 101.05 2,186,335 +0.02(+0.02%)
Oct 23, 2017 101.50 101.65 100.99 101.03 2,431,023 -0.07(-0.07%)
Oct 20, 2017 100.95 101.66 100.89 101.10 2,875,721 +0.29(+0.28%)
Oct 19, 2017 99.34 100.90 99.34 100.81 2,510,937 +1.07(+1.08%)
Oct 18, 2017 99.11 100.26 99.11 99.74 2,474,998 +0.40(+0.40%)
Oct 17, 2017 99.61 99.81 99.10 99.34 1,758,452 -0.56(-0.56%)
Oct 16, 2017 100.13 100.19 99.16 99.90 1,477,541 -0.02(-0.02%)
Oct 13, 2017 101.33 101.39 99.81 99.92 1,972,944 -1.02(-1.01%)
Oct 12, 2017 100.29 101.32 100.16 100.94 2,713,006 +0.55(+0.55%)
Oct 11, 2017 99.71 100.39 99.57 100.39 2,144,178 +0.68(+0.68%)
Oct 10, 2017 99.30 100.12 99.00 99.71 2,445,244 +0.82(+0.83%)
Oct 09, 2017 99.73 100.14 98.70 98.89 2,178,748 -0.46(-0.47%)
Oct 06, 2017 99.60 100.23 99.10 99.36 3,350,413 -0.42(-0.42%)
Oct 05, 2017 98.58 99.78 98.36 99.78 5,307,252 -0.67(-0.67%)
Oct 04, 2017 100.89 100.98 100.19 100.45 2,736,072 -0.60(-0.59%)
Oct 03, 2017 101.58 101.78 100.89 101.06 2,199,805 -0.91(-0.89%)
Oct 02, 2017 101.30 101.97 101.18 101.97 2,357,196 +0.59(+0.58%)
Sep 29, 2017 100.93 101.65 100.82 101.38 2,897,304 +0.41(+0.40%)
Sep 28, 2017 100.08 101.06 99.88 100.97 1,930,067 +0.83(+0.83%)
Sep 27, 2017 100.19 100.60 99.93 100.14 2,727,409 -0.25(-0.25%)
Sep 26, 2017 99.63 100.45 98.76 100.39 3,400,696 +0.59(+0.59%)
Sep 25, 2017 99.67 99.86 98.90 99.80 2,797,011 +0.46(+0.47%)
Sep 22, 2017 99.10 99.65 98.89 99.33 2,231,009 +0.35(+0.35%)
Sep 21, 2017 99.47 99.61 98.83 98.99 2,091,704 -0.48(-0.48%)
Sep 20, 2017 98.73 99.94 98.47 99.47 4,124,535 +0.73(+0.74%)
Sep 19, 2017 99.27 99.59 98.67 98.74 2,371,672 -0.52(-0.53%)
Sep 18, 2017 99.55 99.92 99.10 99.27 2,715,646 -0.26(-0.26%)
Sep 15, 2017 99.61 98.85 99.53 4,040,994 +0.44(+0.44%)
Sep 14, 2017 98.51 99.17 98.34 99.09 2,491,002 +0.27(+0.27%)
Sep 13, 2017 98.63 99.32 98.48 98.82 2,727,721 -0.08(-0.08%)
Sep 12, 2017 98.12 99.21 97.91 98.89 2,548,923 +0.80(+0.82%)
Sep 11, 2017 97.50 98.24 97.34 98.09 2,394,674 +0.97(+1.00%)
Sep 08, 2017 96.75 97.42 96.29 97.12 1,949,136 +0.32(+0.33%)
Sep 07, 2017 96.13 96.89 96.13 96.80 1,914,630 +0.73(+0.76%)
Sep 06, 2017 96.45 96.71 96.01 96.07 2,540,291 -0.09(-0.10%)
Sep 05, 2017 96.33 96.55 95.85 96.17 2,098,410 -0.40(-0.41%)
Sep 01, 2017 96.84 97.11 96.56 96.56 1,835,239 +0.03(+0.03%)
Aug 31, 2017 97.48 97.48 96.14 96.54 3,864,378 -0.52(-0.53%)
Aug 30, 2017 96.98 97.62 96.97 97.05 2,331,942 +0.07(+0.07%)
Aug 29, 2017 95.85 97.09 95.36 96.99 2,467,650 +0.93(+0.97%)
Aug 28, 2017 96.06 96.29 95.88 96.06 2,283,940 +0.33(+0.34%)
Aug 25, 2017 96.02 96.33 95.67 95.73 2,387,052 +0.04(+0.04%)
Aug 24, 2017 96.10 96.20 95.59 95.69 1,359,367 -0.17(-0.18%)
Aug 23, 2017 96.34 96.34 95.61 95.85 1,810,511 -0.89(-0.92%)
Aug 22, 2017 96.23 96.94 96.10 96.74 1,888,433 +0.65(+0.68%)
Aug 21, 2017 95.68 96.40 95.54 96.09 1,723,859 +0.41(+0.43%)
Aug 18, 2017 95.33 96.40 95.12 95.68 2,664,501 +0.35(+0.37%)
Aug 17, 2017 96.74 96.92 95.31 95.32 2,890,272 -1.55(-1.60%)
Aug 16, 2017 96.46 97.37 96.42 96.88 2,601,729 +0.49(+0.51%)
Aug 15, 2017 95.96 96.60 95.81 96.39 2,352,435 +0.41(+0.43%)
Aug 14, 2017 94.70 96.06 94.62 95.97 2,872,571 +1.90(+2.02%)
Aug 11, 2017 94.12 94.95 93.95 94.07 2,461,453 +0.44(+0.47%)
Aug 10, 2017 94.16 94.39 93.61 93.63 2,437,591 -0.56(-0.59%)
Aug 09, 2017 93.82 94.27 93.61 94.19 2,254,009 +0.44(+0.46%)
Aug 08, 2017 94.69 94.85 93.68 93.76 3,352,294 +0.03(+0.03%)
Aug 07, 2017 93.85 93.87 93.36 93.73 2,024,061 -0.16(-0.17%)
Aug 04, 2017 93.53 93.92 93.11 93.89 2,608,141 +0.44(+0.48%)
Aug 03, 2017 92.99 93.66 92.87 93.45 3,001,786 +0.22(+0.23%)
Aug 02, 2017 92.06 93.39 92.05 93.23 2,692,488 +0.91(+0.99%)
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.