Skip to main content

United Parcel Service (NY: UPS )

152.56 +0.87 (+0.57%)
Streaming Delayed Price Updated: 9:49 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 93.16 93.39 92.08 92.60 5,490,228 -0.40(-0.43%)
Apr 27, 2018 92.25 93.01 91.97 93.00 5,585,838 +0.58(+0.63%)
Apr 26, 2018 88.16 93.23 87.88 92.42 8,958,366 +3.77(+4.25%)
Apr 25, 2018 88.10 88.83 87.63 88.65 3,915,723 +0.36(+0.41%)
Apr 24, 2018 89.05 89.40 87.54 88.29 4,444,240 -0.73(-0.82%)
Apr 23, 2018 88.69 89.11 88.46 89.02 2,753,516 +0.46(+0.52%)
Apr 20, 2018 89.67 89.67 88.11 88.56 4,452,171 -0.92(-1.03%)
Apr 19, 2018 90.32 90.32 88.92 89.49 3,354,937 -1.00(-1.10%)
Apr 18, 2018 89.64 90.59 88.61 90.48 4,362,837 +1.13(+1.26%)
Apr 17, 2018 89.37 89.62 88.65 89.36 3,472,080 +0.22(+0.25%)
Apr 16, 2018 88.36 89.25 88.25 89.13 5,632,705 +1.63(+1.86%)
Apr 13, 2018 87.69 88.39 86.97 87.50 4,866,960 +0.21(+0.24%)
Apr 12, 2018 86.96 87.82 86.92 87.29 2,451,337 +0.73(+0.85%)
Apr 11, 2018 85.86 87.09 85.71 86.56 1,990,314 +0.06(+0.07%)
Apr 10, 2018 86.12 87.18 86.12 86.50 3,391,076 +1.16(+1.36%)
Apr 09, 2018 86.12 86.70 85.15 85.34 4,827,314 -0.60(-0.69%)
Apr 06, 2018 86.87 87.00 85.17 85.94 5,389,552 -1.51(-1.73%)
Apr 05, 2018 86.98 87.60 85.95 87.45 3,834,626 +0.63(+0.72%)
Apr 04, 2018 84.70 86.87 84.30 86.82 4,695,740 +0.71(+0.82%)
Apr 03, 2018 85.19 86.17 84.66 86.11 5,458,125 +1.39(+1.64%)
Apr 02, 2018 85.12 86.02 83.55 84.72 5,631,262 -0.67(-0.78%)
Mar 29, 2018 85.39 85.39 85.39 0 +1.62(+1.93%)
Mar 28, 2018 83.48 84.59 82.97 83.77 4,672,018 +0.42(+0.50%)
Mar 27, 2018 84.66 85.39 82.97 83.36 4,717,549 -1.25(-1.48%)
Mar 26, 2018 84.08 84.79 83.14 84.61 4,701,786 +1.66(+2.01%)
Mar 23, 2018 85.58 85.80 82.77 82.94 5,244,411 -2.28(-2.67%)
Mar 22, 2018 87.08 87.40 85.06 85.22 5,086,098 -2.61(-2.97%)
Mar 21, 2018 88.27 89.40 87.82 87.83 3,437,479 -0.31(-0.35%)
Mar 20, 2018 88.64 89.20 87.72 88.14 3,079,948 -0.35(-0.40%)
Mar 19, 2018 89.99 90.47 87.66 88.49 4,106,796 -2.00(-2.21%)
Mar 16, 2018 89.40 90.73 89.40 90.49 6,960,798 +0.97(+1.08%)
Mar 15, 2018 88.96 89.75 88.86 89.52 3,331,766 +0.78(+0.88%)
Mar 14, 2018 89.77 89.89 88.54 88.73 2,832,374 -0.47(-0.52%)
Mar 13, 2018 89.50 90.20 89.03 89.20 4,311,744 +0.34(+0.39%)
Mar 12, 2018 89.93 90.36 88.84 88.86 3,830,038 -1.20(-1.33%)
Mar 09, 2018 89.36 90.09 88.86 90.06 3,924,446 +1.29(+1.45%)
Mar 08, 2018 89.27 90.19 87.30 88.77 7,412,529 -0.33(-0.38%)
Mar 07, 2018 89.38 89.10 8,699,254 -0.48(-0.54%)
Mar 06, 2018 87.70 89.78 86.74 89.58 10,525,790 +3.26(+3.77%)
Mar 05, 2018 85.94 86.62 85.37 86.33 6,125,219 +0.36(+0.42%)
Mar 02, 2018 86.29 86.73 85.15 85.97 5,724,587 -0.86(-1.00%)
Mar 01, 2018 85.63 89.17 84.81 86.83 10,665,638 +1.65(+1.93%)
Feb 28, 2018 86.81 86.97 85.16 85.19 4,570,451 -1.04(-1.21%)
Feb 27, 2018 88.31 88.57 86.22 86.23 4,415,596 -1.94(-2.20%)
Feb 26, 2018 87.05 88.47 86.49 88.17 5,015,312 +2.01(+2.33%)
Feb 23, 2018 85.18 86.17 85.13 86.16 5,413,828 +0.43(+0.50%)
Feb 22, 2018 85.38 85.73 4,113,362 +0.31(+0.36%)
Feb 21, 2018 85.46 87.34 85.27 85.42 6,758,341 -0.01(-0.01%)
Feb 20, 2018 86.69 87.01 85.12 85.43 6,407,385 -1.38(-1.59%)
Feb 16, 2018 86.81 86.81 86.81 0 -0.82(-0.93%)
Feb 15, 2018 86.69 87.64 85.46 87.63 6,841,093 +1.38(+1.60%)
Feb 14, 2018 86.31 86.65 85.02 86.24 8,038,711 -0.78(-0.89%)
Feb 13, 2018 85.75 87.81 85.35 87.02 9,341,631 +1.01(+1.18%)
Feb 12, 2018 86.57 86.63 85.28 86.01 8,244,519 -0.06(-0.08%)
Feb 09, 2018 87.46 87.46 83.98 86.07 14,053,479 -2.34(-2.64%)
Feb 08, 2018 90.42 91.02 88.37 88.41 8,631,823 -2.13(-2.35%)
Feb 07, 2018 90.93 91.63 90.30 90.54 8,906,196 -0.65(-0.71%)
Feb 06, 2018 91.11 93.75 88.73 91.19 14,521,785 -1.61(-1.73%)
Feb 05, 2018 93.76 94.08 92.33 92.80 9,954,572 -1.43(-1.52%)
Feb 02, 2018 96.26 96.39 93.46 94.23 11,415,754 -2.46(-2.54%)
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.