Skip to main content

United Parcel Service (NY: UPS )

133.32 +0.88 (+0.67%)
Streaming Delayed Price Updated: 9:51 AM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 134.11 134.12 132.24 132.44 3,111,705 -1.71(-1.27%)
Nov 07, 2024 135.15 135.40 134.04 134.15 3,075,473 +0.23(+0.17%)
Nov 06, 2024 135.35 135.79 132.19 133.92 5,622,598 +0.08(+0.06%)
Nov 05, 2024 132.70 133.86 132.07 133.84 2,536,680 +0.84(+0.63%)
Nov 04, 2024 134.36 134.77 132.10 133.00 2,421,701 -1.05(-0.78%)
Nov 01, 2024 134.58 135.37 133.43 134.05 2,266,709 -0.01(-0.01%)
Oct 31, 2024 133.65 134.91 133.03 134.06 3,303,424 +0.26(+0.19%)
Oct 30, 2024 134.00 135.31 133.60 133.80 2,753,301 -0.51(-0.38%)
Oct 29, 2024 134.75 136.07 133.97 134.31 3,059,323 -1.03(-0.76%)
Oct 28, 2024 137.33 137.79 135.17 135.34 4,059,222 -2.09(-1.52%)
Oct 25, 2024 138.34 140.33 137.18 137.43 4,916,687 -0.92(-0.66%)
Oct 24, 2024 145.00 145.01 136.57 138.35 11,965,536 +6.94(+5.28%)
Oct 23, 2024 131.24 132.10 130.54 131.41 3,449,137 +0.08(+0.06%)
Oct 22, 2024 130.82 132.10 129.77 131.33 3,279,179 +0.00(+0.00%)
Oct 21, 2024 133.52 133.85 131.11 131.33 4,412,980 -4.60(-3.38%)
Oct 18, 2024 136.14 136.45 135.19 135.93 3,237,528 +0.52(+0.38%)
Oct 17, 2024 135.85 136.23 134.98 135.41 3,800,903 -0.43(-0.32%)
Oct 16, 2024 134.51 136.26 134.51 135.84 4,056,689 +2.04(+1.52%)
Oct 15, 2024 134.94 136.40 133.67 133.80 2,957,244 -0.77(-0.57%)
Oct 14, 2024 134.00 134.84 133.25 134.57 2,319,571 -0.03(-0.02%)
Oct 11, 2024 133.27 134.90 133.10 134.60 2,429,783 +1.76(+1.32%)
Oct 10, 2024 132.71 134.08 132.55 132.84 2,462,663 -0.16(-0.12%)
Oct 09, 2024 131.93 133.45 131.76 133.00 2,704,019 +2.04(+1.56%)
Oct 08, 2024 131.51 131.78 130.50 130.96 2,617,930 -0.24(-0.18%)
Oct 07, 2024 131.04 131.78 130.15 131.20 1,955,461 -0.05(-0.04%)
Oct 04, 2024 131.85 132.44 130.42 131.25 3,314,082 +0.53(+0.41%)
Oct 03, 2024 132.59 132.59 130.33 130.72 3,631,851 -2.29(-1.72%)
Oct 02, 2024 133.49 134.39 132.54 133.01 2,257,779 -0.26(-0.20%)
Oct 01, 2024 136.30 136.46 132.01 133.27 3,656,727 -3.07(-2.25%)
Sep 30, 2024 134.76 136.93 134.76 136.34 4,118,209 +2.08(+1.55%)
Sep 27, 2024 133.97 135.60 133.97 134.26 4,104,432 +0.93(+0.70%)
Sep 26, 2024 132.57 134.23 132.57 133.33 3,996,934 +1.82(+1.38%)
Sep 25, 2024 129.54 131.81 129.24 131.51 5,047,922 +1.99(+1.54%)
Sep 24, 2024 129.40 129.81 128.62 129.52 3,829,390 +0.78(+0.61%)
Sep 23, 2024 129.38 129.40 127.85 128.74 2,991,474 +0.14(+0.11%)
Sep 20, 2024 128.50 129.20 126.54 128.60 14,211,554 -3.53(-2.67%)
Sep 19, 2024 132.75 133.57 131.79 132.13 4,089,990 +1.48(+1.13%)
Sep 18, 2024 131.00 132.12 130.46 130.65 2,940,176 +0.00(+0.00%)
Sep 17, 2024 130.00 131.50 129.42 130.65 3,141,616 +1.74(+1.35%)
Sep 16, 2024 128.19 129.51 127.97 128.91 4,589,336 +1.67(+1.31%)
Sep 13, 2024 128.67 128.79 125.66 127.24 5,214,573 -1.18(-0.92%)
Sep 12, 2024 128.88 129.05 127.48 128.42 3,447,255 -0.08(-0.06%)
Sep 11, 2024 129.27 129.27 126.34 128.50 3,404,466 -1.33(-1.02%)
Sep 10, 2024 129.43 130.15 128.53 129.83 2,589,935 +0.95(+0.74%)
Sep 09, 2024 127.80 129.72 127.61 128.88 3,770,620 +1.34(+1.05%)
Sep 06, 2024 127.67 128.14 126.71 127.54 3,590,419 +0.14(+0.11%)
Sep 05, 2024 129.29 129.30 126.69 127.40 5,310,808 -1.52(-1.18%)
Sep 04, 2024 127.69 129.53 127.13 128.92 5,710,544 +1.42(+1.11%)
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.