Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

UPS

United Parcel Service

$95.85 0.32 (0.33%)
19:33 EDT UPS Stock Quote Delayed 15 Minutes
  • UPS Stock Chart
  • Historical UPS Prices
Dividend & Yield:       3.64 (3.80%)
P/E:       16.44
Market Cap:       66.09B
EPS:       5.83
Volume:       2.40M
Day's Range:       95.34 - 96.82
52wk Range:       89.89 - 125.09
Previous Close:       95.85
Historical Data for UPS
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 96.41 96.82 95.33 2,401,600 95.85 -0.32   -0.33%
05/23/19 96.92 97.00 95.15 3,112,049 96.17 -1.33   -1.36%
05/22/19 98.72 98.82 97.44 2,580,723 97.50 -1.91   -1.92%
05/21/19 99.35 99.75 98.54 1,762,095 99.41 0.89   0.90%
05/20/19 98.60 98.84 97.88 2,088,488 98.52 -0.88   -0.89%
05/17/19 99.54 100.65 99.00 2,587,000 99.40 -1.91   -1.89%
05/16/19 101.60 102.90 100.98 3,337,884 101.31 -0.23   -0.23%
05/15/19 99.41 102.01 98.87 3,818,317 101.54 1.78   1.78%
05/14/19 99.65 100.93 99.56 2,889,151 99.76 0.41   0.41%
05/13/19 98.62 99.48 97.87 3,766,289 99.35 -1.28   -1.27%
05/10/19 100.21 101.00 98.43 3,071,300 100.63 -0.12   -0.12%
05/09/19 101.08 101.08 99.77 3,998,831 100.75 -1.10   -1.08%
05/08/19 102.24 103.14 101.75 2,497,818 101.85 -0.24   -0.24%
05/07/19 103.88 104.08 101.10 4,221,575 102.09 -2.53   -2.42%
05/06/19 104.55 105.89 104.01 2,704,715 104.62 -2.03   -1.90%
05/03/19 106.14 106.95 105.32 3,107,500 106.65 1.14   1.08%
05/02/19 104.62 106.03 104.10 2,589,757 105.51 0.89   0.85%
05/01/19 106.06 106.50 104.26 2,615,263 104.62 -1.60   -1.51%
04/30/19 104.68 106.42 103.31 5,101,364 106.22 1.38   1.32%
04/29/19 104.01 104.97 103.02 4,551,027 104.84 0.89   0.86%
04/26/19 104.91 105.02 103.20 5,421,700 103.95 -1.18   -1.12%
04/25/19 109.59 109.88 104.20 10,116,030 105.13 -9.30   -8.13%
04/24/19 113.60 114.98 113.45 3,570,049 114.43 0.83   0.73%
04/23/19 113.34 114.05 112.82 2,851,332 113.60 -0.02   -0.02%
04/22/19 113.58 113.86 112.86 2,585,493 113.62 -0.53   -0.46%
04/18/19 114.53 114.71 114.07 1,859,600 114.15 -0.34   -0.30%
04/17/19 114.42 114.71 113.81 2,108,364 114.49 0.55   0.48%
04/16/19 113.69 114.15 113.39 2,072,514 113.94 0.30   0.26%
04/15/19 114.72 114.91 113.22 1,768,302 113.64 -0.82   -0.72%
04/12/19 113.94 114.88 113.46 2,853,700 114.46 0.97   0.85%
04/11/19 113.20 113.73 112.88 2,384,755 113.49 0.41   0.36%
04/10/19 113.17 113.27 112.31 1,767,657 113.08 0.17   0.15%
04/09/19 113.07 113.27 112.41 2,230,051 112.91 -1.06   -0.93%
04/08/19 113.73 114.06 113.32 1,854,555 113.97 -0.36   -0.31%
04/05/19 114.16 114.91 114.04 2,487,400 114.33 0.36   0.32%
04/04/19 114.30 114.57 113.49 2,889,431 113.97 -0.38   -0.33%
04/03/19 114.50 115.03 113.88 2,556,621 114.35 0.67   0.59%
04/02/19 114.38 114.55 113.11 2,456,362 113.68 -0.75   -0.66%
04/01/19 113.19 114.78 112.90 3,721,746 114.43 2.69   2.41%
03/29/19 111.00 112.03 110.93 3,428,600 111.74 1.44   1.31%
03/28/19 109.31 110.41 109.02 1,621,022 110.30 1.32   1.21%
03/27/19 108.50 109.14 108.16 1,911,333 108.98 0.57   0.53%
03/26/19 107.69 108.79 107.28 2,204,468 108.41 1.51   1.41%
03/25/19 107.07 107.46 106.34 2,088,191 106.90 -0.45   -0.42%
03/22/19 109.27 109.58 107.30 2,727,800 107.35 -2.45   -2.23%
03/21/19 107.27 109.97 106.93 1,820,018 109.80 1.88   1.74%
03/20/19 108.33 109.00 106.50 4,199,058 107.92 -2.43   -2.20%
03/19/19 110.80 111.02 110.11 2,940,379 110.35 -0.34   -0.31%
03/18/19 109.55 110.87 109.50 2,394,645 110.69 1.17   1.07%
03/15/19 110.85 111.25 109.42 4,874,400 109.52 -1.36   -1.23%
03/14/19 111.16 111.18 110.08 2,539,575 110.88 0.02   0.02%
03/13/19 109.72 111.73 109.58 3,323,783 110.86 1.85   1.70%
03/12/19 109.08 109.84 108.62 2,549,594 109.01 0.18   0.17%
03/11/19 106.87 108.92 106.79 2,962,874 108.83 2.15   2.02%
03/08/19 106.19 106.73 104.94 2,648,800 106.68 -0.18   -0.17%
03/07/19 108.65 109.03 106.22 3,979,736 106.86 -1.99   -1.83%
03/06/19 109.83 110.01 108.33 2,679,460 108.85 -1.12   -1.02%
03/05/19 109.89 110.85 109.01 3,150,866 109.97 -0.51   -0.46%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?