Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 88.34 88.97 86.88 86.95 4,436,625 -0.43(-0.50%)
Oct 30, 2018 86.17 87.77 85.46 87.38 3,734,453 +1.58(+1.85%)
Oct 29, 2018 86.97 87.67 84.74 85.80 4,111,068 -0.15(-0.17%)
Oct 26, 2018 86.92 87.44 85.23 85.94 4,858,521 -2.05(-2.33%)
Oct 25, 2018 87.36 89.15 86.19 87.99 5,232,045 -0.09(-0.10%)
Oct 24, 2018 90.65 91.52 87.70 88.08 7,057,141 -5.15(-5.52%)
Oct 23, 2018 93.27 94.41 92.18 93.23 3,823,001 -1.14(-1.21%)
Oct 22, 2018 94.82 94.95 93.63 94.38 2,890,543 -0.69(-0.73%)
Oct 19, 2018 93.63 95.31 93.04 95.07 3,014,290 +1.44(+1.53%)
Oct 18, 2018 95.97 96.10 93.18 93.63 2,781,492 -2.68(-2.78%)
Oct 17, 2018 95.75 96.34 94.61 96.31 2,578,508 +0.43(+0.45%)
Oct 16, 2018 95.08 96.06 94.47 95.88 3,285,275 +1.40(+1.48%)
Oct 15, 2018 94.15 95.18 94.07 94.48 3,245,002 +0.11(+0.11%)
Oct 12, 2018 94.30 95.13 92.78 94.38 3,667,386 +1.53(+1.65%)
Oct 11, 2018 95.75 96.15 92.36 92.84 6,420,337 -2.36(-2.48%)
Oct 10, 2018 95.76 96.51 94.93 95.20 5,721,243 -1.04(-1.08%)
Oct 09, 2018 96.51 96.87 95.84 96.24 5,701,002 -0.70(-0.72%)
Oct 08, 2018 95.57 97.30 95.45 96.94 3,513,088 +1.26(+1.31%)
Oct 05, 2018 95.86 96.42 94.86 95.68 2,498,675 -0.06(-0.06%)
Oct 04, 2018 95.88 96.58 94.91 95.74 2,205,294 -0.38(-0.40%)
Oct 03, 2018 95.89 96.74 95.82 96.12 2,207,874 +0.64(+0.68%)
Oct 02, 2018 95.88 95.93 95.19 95.48 1,637,105 -0.38(-0.40%)
Oct 01, 2018 96.75 97.00 95.64 95.86 2,231,406 +0.58(+0.61%)
Sep 28, 2018 95.04 95.37 94.45 95.28 3,237,543 +0.02(+0.02%)
Sep 27, 2018 95.08 95.76 94.82 95.26 1,948,012 +0.02(+0.03%)
Sep 26, 2018 94.88 95.77 94.87 95.24 2,720,921 +0.36(+0.38%)
Sep 25, 2018 96.01 96.10 94.64 94.88 2,583,814 -0.87(-0.91%)
Sep 24, 2018 96.55 96.86 95.53 95.75 2,315,133 -0.95(-0.98%)
Sep 21, 2018 97.45 97.97 96.65 96.70 5,328,309 -0.51(-0.53%)
Sep 20, 2018 97.06 97.61 96.75 97.22 2,334,824 +0.71(+0.74%)
Sep 19, 2018 96.55 96.95 96.20 96.51 2,383,015 +0.01(+0.01%)
Sep 18, 2018 96.87 97.67 95.77 96.50 3,493,783 -0.69(-0.71%)
Sep 17, 2018 98.41 98.77 96.82 97.19 3,608,746 -1.06(-1.08%)
Sep 14, 2018 98.18 98.64 97.13 98.25 4,571,061 +0.56(+0.58%)
Sep 13, 2018 100.45 101.97 97.16 97.69 6,148,588 -2.94(-2.92%)
Sep 12, 2018 100.31 101.17 100.06 100.63 3,974,104 +0.19(+0.19%)
Sep 11, 2018 101.08 101.44 100.26 100.44 2,769,771 -1.04(-1.02%)
Sep 10, 2018 100.94 102.09 100.75 101.47 3,011,880 +1.10(+1.10%)
Sep 07, 2018 100.70 101.52 99.70 100.37 3,100,062 -0.58(-0.57%)
Sep 06, 2018 101.66 101.88 100.76 100.95 2,796,267 -0.78(-0.77%)
Sep 05, 2018 101.20 102.01 100.78 101.74 2,901,899 +0.26(+0.26%)
Sep 04, 2018 101.03 101.52 100.46 101.47 2,936,965 +1.19(+1.19%)
Aug 31, 2018 100.28 100.28 100.28 0 +0.03(+0.02%)
Aug 30, 2018 100.59 100.89 99.92 100.26 1,609,580 -0.51(-0.50%)
Aug 29, 2018 100.35 100.80 99.89 100.77 1,872,325 +0.59(+0.59%)
Aug 28, 2018 101.25 101.56 100.06 100.18 2,605,496 -0.90(-0.89%)
Aug 27, 2018 100.30 101.25 100.26 101.08 3,236,145 +0.91(+0.90%)
Aug 24, 2018 99.65 100.34 99.43 100.17 2,413,392 +0.84(+0.85%)
Aug 23, 2018 99.44 99.75 98.86 99.33 1,548,358 -0.13(-0.13%)
Aug 22, 2018 100.39 100.39 99.32 99.46 2,784,211 -0.93(-0.93%)
Aug 21, 2018 99.97 100.56 99.74 100.39 3,179,614 +0.38(+0.37%)
Aug 20, 2018 99.40 100.33 99.32 100.02 2,784,619 +0.61(+0.62%)
Aug 17, 2018 98.30 99.47 97.92 99.40 2,921,778 +1.31(+1.33%)
Aug 16, 2018 97.59 98.49 97.11 98.10 2,625,824 +0.86(+0.88%)
Aug 15, 2018 95.97 97.59 95.46 97.24 3,233,490 +0.87(+0.90%)
Aug 14, 2018 95.79 97.32 95.79 96.37 2,363,997 +0.66(+0.69%)
Aug 13, 2018 96.57 96.78 95.35 95.71 2,887,814 -0.90(-0.93%)
Aug 10, 2018 97.62 97.84 96.39 96.61 2,890,564 -1.30(-1.32%)
Aug 09, 2018 97.38 98.70 97.30 97.90 2,531,125 +0.23(+0.24%)
Aug 08, 2018 97.21 97.84 97.04 97.67 1,979,138 +0.46(+0.47%)
Aug 07, 2018 96.81 97.31 96.10 97.21 2,416,604 +0.38(+0.39%)
Aug 06, 2018 96.27 97.14 96.27 96.83 1,979,976 +0.32(+0.33%)
Aug 03, 2018 96.08 96.66 95.74 96.51 2,361,662 +0.45(+0.46%)
Aug 02, 2018 96.39 96.55 95.60 96.06 2,041,444 -0.62(-0.64%)
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.