Quantcast

United Parcel Service, Inc. Common Stock Historical Stock Prices

UPS 
$108.15
*  
1.25
1.17%
Get UPS Alerts
*Delayed - data as of Mar. 26, 2019 12:55 ET  -  Find a broker to begin trading UPS now
Exchange:NYSE
Industry: Transportation
Community Rating:
View:    UPS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:55 107.62 108.79 107.28 108.15 954,788
03/25/2019 107.07 107.46 106.34 106.9 2,088,186
03/22/2019 109.27 109.585 107.3 107.35 2,727,357
03/21/2019 107.27 109.97 106.93 109.8 1,819,914
03/20/2019 108.33 109 106.5 107.92 4,196,948
03/19/2019 110.8 111.02 110.11 110.35 2,920,004
03/18/2019 109.55 110.87 109.5 110.69 2,394,645
03/15/2019 110.85 111.25 109.42 109.52 4,874,434
03/14/2019 111.16 111.18 110.08 110.88 2,539,575
03/13/2019 109.72 111.73 109.58 110.86 3,322,309
03/12/2019 109.08 109.84 108.62 109.01 2,549,594
03/11/2019 106.87 108.92 106.79 108.83 2,864,103
03/08/2019 106.19 106.73 104.9401 106.68 2,648,603
03/07/2019 108.65 109.03 106.22 106.86 3,979,735
03/06/2019 109.83 110.01 108.33 108.85 2,679,357
03/05/2019 109.89 110.85 109.01 109.97 2,941,793
03/04/2019 112.72 112.9 109.81 110.48 2,730,720
03/01/2019 110.94 112.37 110.35 112.13 3,895,417
02/28/2019 110.74 111.09 109.99 110.2 2,843,573
02/27/2019 110.93 111.2 110.4196 111.13 2,620,831
02/26/2019 110.72 111.9 110.67 111.04 2,927,564
02/25/2019 109.9 111.23 109.65 110.86 3,112,573
02/22/2019 111.89 111.89 107.85 110.36 4,084,524
02/21/2019 110.77 112.28 110.71 111.76 2,249,376
02/20/2019 110.93 111.16 110.4 111.07 3,346,679
02/19/2019 110.9 111.75 110.165 110.77 2,658,706
02/15/2019 110.93 111.95 109.615 110.87 4,268,324
02/14/2019 111.41 112.17 110.607 111.8 2,359,379
02/13/2019 111 112.06 110.48 112.01 2,729,253
02/12/2019 109.56 110.79 109.56 110.66 2,881,622
02/11/2019 108.21 109.02 107.89 108.93 2,764,246
02/08/2019 107.39 108.12 106.74 108.1 2,912,300
02/07/2019 108.35 108.945 107.39 107.94 3,387,711
02/06/2019 107.45 108.84 107.17 108.82 4,490,545
02/05/2019 106.81 107.71 106.04 107.66 3,690,384
02/04/2019 106 106.59 105.42 106.58 3,176,976
02/01/2019 105.72 106.5 105.26 106.09 3,515,333
01/31/2019 105.5 108 102.75 105.4 7,326,360
01/30/2019 101.89 102.05 100.25 101.19 4,006,246
01/29/2019 100.37 101.33 99.78 101.3 2,208,986
01/28/2019 99.87 100.62 98.91 100.33 3,126,158
01/25/2019 100.7 101.74 100 100.83 3,445,531
01/24/2019 100.36 100.64 98.83 99.7 2,788,054
01/23/2019 103.04 103.13 99.24 100.92 4,573,073
01/22/2019 101.5 103 101.15 102.68 5,593,855
01/18/2019 100.43 101.87 100.11 101.6 4,235,374
01/17/2019 96.95 99.65 96.8 99.58 3,945,810
01/16/2019 97.9 98.95 96.865 96.99 4,452,252
01/15/2019 99.14 99.14 96.815 97.56 4,752,465
01/14/2019 97.33 99.65 96.63 99.14 4,675,562
01/11/2019 98.29 98.96 97.31 97.91 5,282,767
01/10/2019 97.4 99.14 96.85 98.91 2,431,916
01/09/2019 97.59 98.33 97.16 97.92 3,651,460
01/08/2019 98.46 99.11 96.53 97.42 3,011,644
01/07/2019 97.48 98.1535 96.181 97.41 3,709,953
01/04/2019 96.19 97.93 95.83 97.74 3,223,731
01/03/2019 96.47 96.6475 94.19 94.45 2,705,041
01/02/2019 96.12 97.36 95.78 97.21 3,254,965
12/31/2018 96.86 97.56 96.44 97.53 2,654,185
12/28/2018 98.18 98.82 96.14 96.53 2,972,179
12/27/2018 95.24 97.78 94.08 97.78 4,330,093
12/26/2018 90.83 96.78 89.94 96.61 6,239,383
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio