United Parcel Service (NY: UPS )

195.71 USD +0.88 (+0.45%)
Streaming Delayed Price Updated: 12:10 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 119.04 122.00 119.03 121.45 5,511,675 +2.41(+2.02%)
Nov 29, 2017 118.34 119.25 115.48 119.04 4,122,054 +3.85(+3.34%)
Nov 28, 2017 115.11 115.43 114.39 115.19 2,025,560 +0.65(+0.57%)
Nov 27, 2017 113.42 114.66 113.37 114.54 3,060,515 +1.40(+1.24%)
Nov 24, 2017 114.00 114.19 112.96 113.14 891,718 -0.63(-0.55%)
Nov 22, 2017 113.93 114.19 113.59 113.77 1,846,198 -0.15(-0.13%)
Nov 21, 2017 113.05 114.14 112.80 113.92 2,202,640 +0.72(+0.64%)
Nov 20, 2017 113.18 113.51 112.82 113.20 2,811,124 +0.26(+0.23%)
Nov 17, 2017 113.33 113.50 112.56 112.94 2,155,351 -0.76(-0.67%)
Nov 16, 2017 113.69 114.21 112.97 113.70 2,518,269 +0.81(+0.72%)
Nov 15, 2017 113.75 114.29 112.66 112.89 2,152,474 -1.18(-1.03%)
Nov 14, 2017 114.30 114.50 113.67 114.07 3,237,864 -0.74(-0.64%)
Nov 13, 2017 114.07 114.86 113.53 114.81 3,300,698 +1.58(+1.40%)
Nov 10, 2017 111.57 113.27 111.30 113.23 2,840,098 +0.68(+0.60%)
Nov 09, 2017 112.83 113.00 111.72 112.55 2,713,646 -0.58(-0.51%)
Nov 08, 2017 113.66 113.70 112.65 113.13 2,371,851 -0.82(-0.72%)
Nov 07, 2017 113.83 114.86 113.63 113.95 2,729,933 +0.03(+0.03%)
Nov 06, 2017 115.58 116.00 113.60 113.92 3,351,103 -1.54(-1.33%)
Nov 03, 2017 116.87 116.87 115.17 115.46 2,957,646 -1.41(-1.21%)
Nov 02, 2017 117.62 117.75 115.04 116.87 3,522,331 -0.59(-0.50%)
Nov 01, 2017 117.94 118.17 117.18 117.46 2,088,585 -0.07(-0.06%)
Oct 31, 2017 118.50 118.79 117.45 117.53 2,498,983 -0.56(-0.47%)
Oct 30, 2017 120.52 120.52 117.84 118.09 3,441,974 -2.66(-2.20%)
Oct 27, 2017 119.31 121.75 119.31 120.75 3,638,275 +1.42(+1.19%)
Oct 26, 2017 118.29 120.79 117.00 119.33 4,104,470 +0.78(+0.66%)
Oct 25, 2017 119.58 119.74 118.43 118.55 3,396,656 -1.15(-0.96%)
Oct 24, 2017 120.18 120.42 119.62 119.70 1,845,623 +0.02(+0.02%)
Oct 23, 2017 120.24 120.41 119.63 119.68 2,052,179 -0.08(-0.07%)
Oct 20, 2017 119.59 120.43 119.51 119.76 2,427,577 +0.34(+0.28%)
Oct 19, 2017 117.68 119.53 117.68 119.42 2,119,640 +1.27(+1.07%)
Oct 18, 2017 117.41 118.77 117.41 118.15 2,089,301 +0.47(+0.40%)
Oct 17, 2017 118.00 118.23 117.40 117.68 1,484,420 -0.66(-0.56%)
Oct 16, 2017 118.61 118.69 117.46 118.34 1,247,285 -0.02(-0.02%)
Oct 13, 2017 120.04 120.11 118.24 118.36 1,665,486 -1.21(-1.01%)
Oct 12, 2017 118.80 120.02 118.65 119.57 2,290,219 +0.65(+0.55%)
Oct 11, 2017 118.12 118.92 117.95 118.92 1,810,035 +0.80(+0.68%)
Oct 10, 2017 117.63 118.60 117.27 118.12 2,064,184 +0.97(+0.83%)
Oct 09, 2017 118.14 118.62 116.92 117.15 1,839,218 -0.55(-0.47%)
Oct 06, 2017 117.99 118.73 117.40 117.70 2,828,294 -0.50(-0.42%)
Oct 05, 2017 116.78 118.20 116.52 118.20 4,480,184 -0.80(-0.67%)
Oct 04, 2017 119.51 119.62 118.68 119.00 2,309,690 -0.71(-0.59%)
Oct 03, 2017 120.33 120.57 119.51 119.71 1,856,994 -1.08(-0.89%)
Oct 02, 2017 120.00 120.80 119.86 120.79 1,989,857 +0.70(+0.58%)
Sep 29, 2017 119.56 120.42 119.43 120.09 2,445,796 +0.48(+0.40%)
Sep 28, 2017 118.56 119.71 118.32 119.61 1,629,291 +0.99(+0.83%)
Sep 27, 2017 118.69 119.17 118.38 118.62 2,302,377 -0.30(-0.25%)
Sep 26, 2017 118.02 119.00 116.99 118.92 2,870,741 +0.70(+0.59%)
Sep 25, 2017 118.07 118.29 117.16 118.22 2,361,133 +0.55(+0.47%)
Sep 22, 2017 117.39 118.05 117.14 117.67 1,883,335 +0.41(+0.35%)
Sep 21, 2017 117.83 118.00 117.08 117.26 1,765,739 -0.57(-0.48%)
Sep 20, 2017 116.96 118.39 116.65 117.83 3,481,779 +0.86(+0.74%)
Sep 19, 2017 117.59 117.98 116.89 116.97 2,002,077 -0.62(-0.53%)
Sep 18, 2017 117.93 118.36 117.40 117.59 2,292,447 -0.31(-0.26%)
Sep 15, 2017 118.00 117.10 117.90 3,411,257 +0.52(+0.44%)
Sep 14, 2017 116.70 117.48 116.50 117.38 2,102,811 +0.32(+0.27%)
Sep 13, 2017 116.84 117.65 116.66 117.06 2,302,641 -0.09(-0.08%)
Sep 12, 2017 116.23 117.53 115.98 117.15 2,151,706 +0.95(+0.82%)
Sep 11, 2017 115.50 116.37 115.31 116.20 2,021,495 +1.15(+1.00%)
Sep 08, 2017 114.61 115.41 114.06 115.05 1,645,388 +0.38(+0.33%)
Sep 07, 2017 113.88 114.78 113.88 114.67 1,616,260 +0.86(+0.76%)
Sep 06, 2017 114.25 114.56 113.73 113.81 2,144,419 -0.11(-0.10%)
Sep 05, 2017 114.11 114.37 113.54 113.92 1,771,400 -0.47(-0.41%)
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.