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, 2019 104.66 105.42 103.28 103.88 3,275,407 -1.54(-1.46%)
Oct 30, 2019 105.41 105.53 103.80 105.42 2,680,118 -0.03(-0.03%)
Oct 29, 2019 105.20 106.11 104.89 105.45 3,178,956 +0.59(+0.57%)
Oct 28, 2019 104.70 105.78 104.61 104.85 1,918,477 +0.48(+0.46%)
Oct 25, 2019 102.82 104.60 102.70 104.37 2,998,397 +1.54(+1.50%)
Oct 24, 2019 103.54 104.17 102.30 102.83 3,302,768 -1.03(-0.99%)
Oct 23, 2019 104.08 104.69 103.42 103.86 4,071,653 -0.86(-0.82%)
Oct 22, 2019 104.47 105.13 100.82 104.72 9,234,049 -2.18(-2.04%)
Oct 21, 2019 106.16 107.56 106.07 106.90 3,653,996 +1.06(+1.00%)
Oct 18, 2019 106.83 107.01 105.56 105.84 3,016,358 -0.94(-0.88%)
Oct 17, 2019 106.26 107.26 106.13 106.78 2,465,408 +0.80(+0.76%)
Oct 16, 2019 104.76 106.02 104.76 105.98 2,506,533 +0.92(+0.88%)
Oct 15, 2019 104.71 106.57 104.47 105.06 2,932,085 +0.55(+0.53%)
Oct 14, 2019 104.57 105.23 104.18 104.51 2,176,987 -0.14(-0.13%)
Oct 11, 2019 105.42 106.41 104.53 104.64 3,428,355 +0.67(+0.64%)
Oct 10, 2019 102.86 104.11 102.66 103.98 2,484,668 +1.28(+1.25%)
Oct 09, 2019 102.82 103.27 102.06 102.70 2,833,580 +1.01(+0.99%)
Oct 08, 2019 103.19 103.19 101.42 101.69 3,852,964 -2.55(-2.45%)
Oct 07, 2019 105.26 105.56 104.11 104.24 3,190,988 -1.73(-1.63%)
Oct 04, 2019 104.75 106.07 104.56 105.97 2,587,619 +1.43(+1.37%)
Oct 03, 2019 104.08 105.05 102.83 104.54 3,406,417 +0.59(+0.57%)
Oct 02, 2019 103.62 104.61 103.13 103.94 4,361,467 -0.51(-0.49%)
Oct 01, 2019 108.46 108.86 103.58 104.45 4,789,850 -3.62(-3.35%)
Sep 30, 2019 107.32 108.23 107.33 108.07 3,076,976 +0.78(+0.73%)
Sep 27, 2019 107.33 107.78 106.73 107.29 2,722,882 +0.45(+0.42%)
Sep 26, 2019 107.33 107.33 106.12 106.84 2,229,882 -0.54(-0.50%)
Sep 25, 2019 106.64 108.14 106.39 107.38 3,551,995 +0.96(+0.90%)
Sep 24, 2019 107.53 108.21 105.92 106.42 3,570,402 -0.96(-0.89%)
Sep 23, 2019 108.05 109.04 107.25 107.38 3,407,138 -1.49(-1.37%)
Sep 20, 2019 108.08 109.06 107.58 108.86 5,902,775 +1.42(+1.33%)
Sep 19, 2019 108.78 108.92 107.24 107.44 4,157,636 -1.73(-1.59%)
Sep 18, 2019 107.44 109.41 107.08 109.17 4,566,051 -1.22(-1.10%)
Sep 17, 2019 109.78 110.51 109.19 110.39 2,260,122 -0.16(-0.15%)
Sep 16, 2019 110.09 110.90 109.50 110.55 2,543,814 -0.09(-0.08%)
Sep 13, 2019 111.11 111.35 110.33 110.64 3,444,985 +0.10(+0.09%)
Sep 12, 2019 110.78 111.51 109.88 110.54 2,466,253 -0.26(-0.24%)
Sep 11, 2019 110.43 110.85 109.33 110.80 2,701,018 +0.41(+0.37%)
Sep 10, 2019 109.32 110.46 108.93 110.40 3,404,012 +0.67(+0.61%)
Sep 09, 2019 109.14 110.21 108.48 109.73 3,195,691 +1.42(+1.32%)
Sep 06, 2019 109.61 109.94 108.02 108.31 2,346,586 -1.01(-0.92%)
Sep 05, 2019 108.23 110.53 108.23 109.32 3,165,203 +1.56(+1.45%)
Sep 04, 2019 106.94 108.18 106.83 107.76 3,030,005 +1.93(+1.82%)
Sep 03, 2019 106.12 106.77 104.80 105.83 2,197,446 -1.20(-1.12%)
Aug 30, 2019 107.86 108.10 106.92 107.03 2,449,918 +0.26(+0.24%)
Aug 29, 2019 106.26 107.79 105.83 106.76 3,003,672 +1.84(+1.75%)
Aug 28, 2019 102.70 105.34 102.23 104.92 2,893,626 +1.99(+1.93%)
Aug 27, 2019 103.43 103.72 102.33 102.94 3,197,529 -0.21(-0.20%)
Aug 26, 2019 101.96 103.50 101.50 103.15 3,565,354 +2.78(+2.77%)
Aug 23, 2019 103.12 103.41 99.67 100.37 4,851,496 -3.55(-3.42%)
Aug 22, 2019 104.93 105.47 102.92 103.92 3,331,661 -0.64(-0.61%)
Aug 21, 2019 104.92 105.17 104.00 104.56 2,114,201 +0.80(+0.77%)
Aug 20, 2019 104.85 105.06 103.69 103.76 2,882,758 -1.58(-1.50%)
Aug 19, 2019 105.24 105.98 104.86 105.34 2,641,839 +1.34(+1.29%)
Aug 16, 2019 102.73 104.11 102.73 104.00 3,019,351 +2.13(+2.09%)
Aug 15, 2019 102.58 102.70 100.80 101.87 4,134,838 -0.12(-0.12%)
Aug 14, 2019 102.64 103.16 101.87 101.99 4,221,791 -1.60(-1.55%)
Aug 13, 2019 102.31 105.47 102.18 103.59 3,150,153 +0.85(+0.83%)
Aug 12, 2019 102.97 103.69 102.37 102.74 1,817,164 -0.78(-0.75%)
Aug 09, 2019 104.86 105.03 103.24 103.52 2,363,513 -1.61(-1.53%)
Aug 08, 2019 104.23 105.35 103.97 105.13 2,625,731 +1.91(+1.85%)
Aug 07, 2019 101.63 103.35 100.36 103.22 3,946,232 +0.37(+0.36%)
Aug 06, 2019 103.39 103.68 101.59 102.85 5,451,182 +0.13(+0.13%)
Aug 05, 2019 103.28 103.49 101.62 102.72 4,844,731 -2.10(-2.00%)
Aug 02, 2019 104.33 105.61 104.01 104.82 4,102,772 +0.20(+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.