Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 102.40 102.78 100.61 101.46 7,258,766 -0.63(-0.62%)
Jan 30, 2018 103.89 104.19 102.08 102.09 5,175,275 -2.02(-1.94%)
Jan 29, 2018 105.80 106.44 104.08 104.11 3,455,349 -1.66(-1.57%)
Jan 26, 2018 104.56 105.77 104.43 105.77 2,565,586 +1.14(+1.09%)
Jan 25, 2018 105.16 105.17 103.37 104.63 3,972,992 -0.32(-0.30%)
Jan 24, 2018 105.60 105.95 103.72 104.94 3,571,147 -0.30(-0.29%)
Jan 23, 2018 105.89 105.89 104.32 105.25 3,705,254 -0.63(-0.60%)
Jan 22, 2018 105.61 105.98 104.51 105.88 3,889,848 -0.18(-0.17%)
Jan 19, 2018 106.67 106.80 105.13 106.05 4,883,529 -0.41(-0.38%)
Jan 18, 2018 107.30 108.00 106.41 106.46 4,230,086 -0.33(-0.31%)
Jan 17, 2018 106.41 107.02 105.50 106.79 4,399,863 +0.90(+0.85%)
Jan 16, 2018 107.11 107.35 105.00 105.89 5,134,092 -0.96(-0.90%)
Jan 12, 2018 106.86 106.86 106.86 0 +0.50(+0.47%)
Jan 11, 2018 103.89 106.60 103.61 106.36 5,335,741 +2.92(+2.83%)
Jan 10, 2018 102.42 103.61 102.39 103.43 3,674,062 +0.54(+0.53%)
Jan 09, 2018 102.98 103.60 102.69 102.89 3,710,859 -0.05(-0.05%)
Jan 08, 2018 102.09 103.22 101.80 102.94 4,069,544 +1.24(+1.21%)
Jan 05, 2018 101.86 102.53 100.23 101.70 4,641,891 +0.31(+0.31%)
Jan 04, 2018 101.22 102.76 100.98 101.39 6,867,890 +0.65(+0.65%)
Jan 03, 2018 98.94 100.96 98.74 100.74 7,096,938 +2.18(+2.22%)
Jan 02, 2018 95.66 98.59 95.32 98.55 6,792,481 +3.60(+3.79%)
Dec 29, 2017 94.95 94.95 94.95 0 +0.08(+0.08%)
Dec 28, 2017 95.22 95.28 94.44 94.87 1,715,584 -0.02(-0.03%)
Dec 27, 2017 94.19 94.94 94.07 94.90 1,891,940 +0.65(+0.69%)
Dec 26, 2017 94.78 94.90 94.11 94.24 1,634,321 -0.30(-0.32%)
Dec 22, 2017 94.83 94.83 94.20 94.54 2,426,166 +0.05(+0.05%)
Dec 21, 2017 94.71 94.71 93.64 94.50 4,228,371 +0.20(+0.21%)
Dec 20, 2017 96.17 96.21 94.21 94.30 4,291,265 -0.53(-0.56%)
Dec 19, 2017 94.96 95.22 94.47 94.83 2,625,369 +0.15(+0.16%)
Dec 18, 2017 94.66 95.56 94.52 94.68 3,238,740 +0.65(+0.69%)
Dec 15, 2017 93.60 94.51 93.48 94.03 6,270,727 +0.92(+0.99%)
Dec 14, 2017 94.31 94.31 92.70 93.11 3,523,320 -1.24(-1.32%)
Dec 13, 2017 94.42 95.09 94.07 94.35 3,201,191 +0.19(+0.20%)
Dec 12, 2017 94.16 94.74 93.72 94.16 3,188,557 +0.09(+0.09%)
Dec 11, 2017 94.10 95.16 93.68 94.07 3,448,128 -1.20(-1.26%)
Dec 08, 2017 95.28 95.73 93.95 95.28 3,802,733 -0.14(-0.14%)
Dec 07, 2017 94.32 95.64 93.92 95.41 4,115,916 +1.15(+1.22%)
Dec 06, 2017 94.39 95.59 94.01 94.27 4,189,662 -1.66(-1.73%)
Dec 05, 2017 98.68 98.78 95.85 95.92 4,630,860 -2.67(-2.71%)
Dec 04, 2017 97.30 99.74 97.30 98.59 5,690,791 +2.72(+2.83%)
Dec 01, 2017 97.13 97.13 95.49 95.88 3,942,660 -0.91(-0.94%)
Nov 30, 2017 94.86 97.22 94.85 96.78 6,916,341 +1.92(+2.02%)
Nov 29, 2017 94.31 95.03 92.03 94.86 5,172,571 +3.07(+3.34%)
Nov 28, 2017 91.73 91.99 91.16 91.80 2,541,779 +0.52(+0.57%)
Nov 27, 2017 90.39 91.37 90.35 91.28 3,840,496 +1.12(+1.24%)
Nov 24, 2017 90.85 91.00 90.02 90.16 1,118,974 -0.50(-0.55%)
Nov 22, 2017 90.79 91.00 90.52 90.66 2,316,706 -0.12(-0.13%)
Nov 21, 2017 90.09 90.95 89.89 90.78 2,763,989 +0.57(+0.64%)
Nov 20, 2017 90.19 90.46 89.91 90.21 3,527,547 +0.21(+0.23%)
Nov 17, 2017 90.31 90.45 89.70 90.00 2,704,648 -0.61(-0.67%)
Nov 16, 2017 90.60 91.01 90.03 90.61 3,160,057 +0.65(+0.72%)
Nov 15, 2017 90.65 91.08 89.78 89.96 2,701,038 -0.94(-1.03%)
Nov 14, 2017 91.09 91.25 90.58 90.90 4,063,043 -0.59(-0.64%)
Nov 13, 2017 90.90 91.53 90.47 91.49 4,141,890 +1.26(+1.40%)
Nov 10, 2017 88.91 90.27 88.70 90.23 3,563,905 +1.20(+1.35%)
Nov 09, 2017 89.25 89.39 88.37 89.03 3,430,524 -0.46(-0.51%)
Nov 08, 2017 89.91 89.94 89.11 89.49 2,998,436 -0.65(-0.72%)
Nov 07, 2017 90.04 90.86 89.88 90.14 3,451,114 +0.02(+0.03%)
Nov 06, 2017 91.43 91.76 89.86 90.11 4,236,382 -1.22(-1.33%)
Nov 03, 2017 92.45 92.45 91.10 91.33 3,738,983 -1.12(-1.21%)
Nov 02, 2017 93.04 93.14 91.00 92.45 4,452,844 -0.47(-0.50%)
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.