FinancialContent is the trusted provider of stock market information to the media industry.
United Parcel Service (NY: UPS)
115.04 USD  UNCHANGED
Official Closing Price  /  Updated: 6:50 PM EDT, Aug 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 20, 2019 116.25 116.48 114.96 115.04 2,600,100 -1.75(-1.50%)
Aug 19, 2019 116.68 117.50 116.26 116.79 2,382,803 +1.49(+1.29%)
Aug 16, 2019 113.90 115.43 113.90 115.30 2,723,300 +1.40(+1.23%)
Aug 15, 2019 114.70 114.83 112.71 113.90 3,697,978 -0.14(-0.12%)
Aug 14, 2019 114.76 115.35 113.90 114.04 3,775,744 -1.79(-1.55%)
Aug 13, 2019 114.40 117.93 114.25 115.83 2,817,329 +0.95(+0.83%)
Aug 12, 2019 115.13 115.94 114.46 114.88 1,625,175 -0.87(-0.75%)
Aug 09, 2019 117.25 117.44 115.44 115.75 2,113,800 -1.80(-1.53%)
Aug 08, 2019 116.54 117.80 116.25 117.55 2,348,314 +2.14(+1.85%)
Aug 07, 2019 113.64 115.56 112.22 115.41 3,529,299 +0.41(+0.36%)
Aug 06, 2019 115.61 115.93 113.59 115.00 4,875,246 +0.15(+0.13%)
Aug 05, 2019 115.48 115.72 113.63 114.85 4,332,869 -2.35(-2.01%)
Aug 02, 2019 116.65 118.09 116.30 117.20 3,669,300 +0.22(+0.19%)
Aug 01, 2019 119.19 120.77 116.57 116.98 5,106,774 -2.49(-2.08%)
Jul 31, 2019 119.65 121.20 118.18 119.47 4,859,498 -0.34(-0.28%)
Jul 30, 2019 117.68 120.58 117.16 119.81 3,265,703 +1.06(+0.89%)
Jul 29, 2019 119.38 119.80 118.10 118.75 4,170,862 -1.83(-1.52%)
Jul 26, 2019 117.48 121.30 117.44 120.58 8,526,500 +2.33(+1.97%)
Jul 25, 2019 115.30 118.29 114.88 118.25 8,941,566 +3.86(+3.37%)
Jul 24, 2019 110.07 115.05 109.61 114.39 12,085,795 +9.12(+8.66%)
Jul 23, 2019 104.48 105.31 104.01 105.27 3,362,176 +1.26(+1.21%)
Jul 22, 2019 103.91 104.46 103.64 104.01 2,495,383 +0.70(+0.68%)
Jul 19, 2019 103.21 104.83 103.16 103.31 3,011,800 +0.51(+0.50%)
Jul 18, 2019 101.91 102.96 101.82 102.80 2,359,035 +0.57(+0.56%)
Jul 17, 2019 105.08 105.08 102.09 102.23 3,672,351 -3.38(-3.20%)
Jul 16, 2019 106.25 107.53 105.56 105.61 2,958,355 -0.18(-0.17%)
Jul 15, 2019 105.56 106.25 104.55 105.79 2,288,208 -0.12(-0.11%)
Jul 12, 2019 103.70 106.21 103.70 105.91 3,541,200 +2.58(+2.50%)
Jul 11, 2019 101.64 103.39 101.46 103.33 1,819,966 +1.71(+1.68%)
Jul 10, 2019 102.26 102.45 101.26 101.62 1,991,890 -0.11(-0.11%)
Jul 09, 2019 101.63 101.76 101.16 101.73 1,952,369 -0.19(-0.19%)
Jul 08, 2019 101.71 102.68 101.71 101.92 1,675,263 -0.50(-0.49%)
Jul 05, 2019 102.79 102.79 101.25 102.42 1,572,000 -0.78(-0.76%)
Jul 03, 2019 102.22 103.21 101.86 103.20 1,193,300 +1.20(+1.18%)
Jul 02, 2019 103.13 103.13 101.32 102.00 2,020,215 -0.97(-0.94%)
Jul 01, 2019 104.58 105.12 102.38 102.97 2,630,394 -0.30(-0.29%)
Jun 28, 2019 102.32 103.47 102.24 103.27 3,130,300 +1.57(+1.54%)
Jun 27, 2019 100.34 102.09 100.17 101.70 2,613,555 +1.73(+1.73%)
Jun 26, 2019 97.61 100.38 97.14 99.97 4,623,957 +2.84(+2.92%)
Jun 25, 2019 99.72 99.72 96.99 97.13 5,339,255 -2.59(-2.60%)
Jun 24, 2019 101.65 101.99 99.66 99.72 3,704,637 -2.45(-2.40%)
Jun 21, 2019 103.41 103.64 102.14 102.17 5,283,100 -1.23(-1.19%)
Jun 20, 2019 102.75 103.68 102.41 103.40 2,622,920 +1.84(+1.81%)
Jun 19, 2019 102.26 102.52 100.97 101.56 2,056,593 -0.59(-0.58%)
Jun 18, 2019 101.89 103.59 101.64 102.15 2,524,236 +0.75(+0.74%)
Jun 17, 2019 101.65 101.93 100.97 101.40 2,317,795 -0.22(-0.22%)
Jun 14, 2019 101.85 101.89 100.65 101.62 1,829,500 -0.40(-0.39%)
Jun 13, 2019 101.00 102.29 100.96 102.02 2,943,100 +1.62(+1.61%)
Jun 12, 2019 99.58 100.43 99.36 100.40 2,261,675 +0.39(+0.39%)
Jun 11, 2019 100.99 101.34 99.86 100.01 3,229,580 -0.08(-0.08%)
Jun 10, 2019 99.15 100.43 98.92 100.09 3,327,342 +1.86(+1.89%)
Jun 07, 2019 98.69 98.94 98.05 98.23 2,803,200 +0.23(+0.23%)
Jun 06, 2019 98.22 98.45 97.43 98.00 2,643,229 -0.21(-0.21%)
Jun 05, 2019 98.40 98.65 97.58 98.21 2,767,067 +0.55(+0.56%)
Jun 04, 2019 95.48 97.68 94.69 97.66 5,096,030 +3.53(+3.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.