Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 139.97 140.90 138.28 138.49 5,604,909 -2.03(-1.44%)
Jan 28, 2021 141.82 142.40 140.46 140.52 2,867,842 -0.34(-0.24%)
Jan 27, 2021 142.29 142.60 140.27 140.86 3,155,013 -3.38(-2.34%)
Jan 26, 2021 145.08 145.42 143.40 144.24 3,314,732 -0.29(-0.20%)
Jan 25, 2021 142.70 146.66 142.16 144.52 4,406,267 +2.47(+1.74%)
Jan 22, 2021 141.53 143.36 140.64 142.06 3,504,817 -0.99(-0.69%)
Jan 21, 2021 142.37 144.48 142.26 143.05 2,241,572 +0.23(+0.16%)
Jan 20, 2021 140.20 143.22 139.41 142.81 3,388,474 +3.18(+2.28%)
Jan 19, 2021 142.69 142.78 139.43 139.63 5,074,391 -2.34(-1.65%)
Jan 15, 2021 145.40 145.61 141.36 141.97 5,390,356 -4.08(-2.80%)
Jan 14, 2021 146.26 147.95 145.84 146.06 2,935,690 +0.32(+0.22%)
Jan 13, 2021 146.13 146.93 144.70 145.74 2,957,756 -0.72(-0.49%)
Jan 12, 2021 145.07 146.93 142.90 146.45 5,161,357 +1.83(+1.27%)
Jan 11, 2021 141.95 144.69 140.94 144.62 6,858,342 +3.10(+2.19%)
Jan 08, 2021 142.16 142.87 140.70 141.52 5,422,366 -0.54(-0.38%)
Jan 07, 2021 144.41 144.63 141.30 142.06 6,733,293 -1.82(-1.27%)
Jan 06, 2021 143.21 145.75 142.97 143.89 5,663,281 -0.43(-0.30%)
Jan 05, 2021 145.35 146.54 144.06 144.32 4,433,865 -2.04(-1.39%)
Jan 04, 2021 150.46 150.59 144.64 146.35 4,815,323 -4.11(-2.73%)
Dec 31, 2020 150.46 150.46 150.46 3,476,486 +1.94(+1.31%)
Dec 30, 2020 151.73 151.73 148.45 148.52 3,476,486 -2.50(-1.66%)
Dec 29, 2020 153.46 153.69 150.46 151.03 3,203,744 -2.08(-1.36%)
Dec 28, 2020 154.22 154.75 152.70 153.11 2,082,886 -0.74(-0.48%)
Dec 24, 2020 154.58 154.89 153.21 153.85 1,125,928 -0.40(-0.26%)
Dec 23, 2020 155.81 157.20 154.23 154.25 2,857,617 -1.72(-1.10%)
Dec 22, 2020 153.97 156.58 153.69 155.97 2,785,907 +1.76(+1.14%)
Dec 21, 2020 154.06 155.86 152.81 154.21 3,555,835 -2.31(-1.48%)
Dec 18, 2020 154.62 156.80 152.91 156.52 9,604,307 +0.62(+0.40%)
Dec 17, 2020 152.55 156.64 151.92 155.90 4,900,113 +3.90(+2.56%)
Dec 16, 2020 149.57 153.38 149.57 152.01 3,828,257 +2.64(+1.77%)
Dec 15, 2020 149.30 150.45 148.44 149.36 2,859,947 +0.49(+0.33%)
Dec 14, 2020 153.48 153.48 148.85 148.87 3,787,967 -1.59(-1.06%)
Dec 11, 2020 147.87 151.02 147.74 150.46 5,347,043 +3.72(+2.53%)
Dec 10, 2020 149.21 149.62 146.20 146.75 5,254,429 -4.41(-2.92%)
Dec 09, 2020 149.69 151.76 149.22 151.16 3,708,777 +2.49(+1.68%)
Dec 08, 2020 149.85 150.32 148.25 148.67 4,343,932 -0.97(-0.64%)
Dec 07, 2020 150.22 150.37 148.41 149.63 3,485,750 +0.20(+0.13%)
Dec 04, 2020 150.17 150.64 148.62 149.44 3,095,968 -0.52(-0.35%)
Dec 03, 2020 151.11 152.10 149.59 149.95 3,178,634 -0.89(-0.59%)
Dec 02, 2020 149.97 150.96 148.76 150.85 4,309,243 +0.78(+0.52%)
Dec 01, 2020 155.03 155.65 150.02 150.07 6,011,997 -2.78(-1.82%)
Nov 30, 2020 151.51 152.99 150.20 152.85 5,265,506 +1.95(+1.29%)
Nov 27, 2020 152.75 153.17 150.01 150.90 2,480,848 -1.44(-0.94%)
Nov 25, 2020 153.78 154.56 151.34 152.34 3,914,561 -1.96(-1.27%)
Nov 24, 2020 150.07 154.67 149.72 154.30 6,012,104 +5.44(+3.66%)
Nov 23, 2020 147.87 148.97 146.45 148.85 4,220,563 +2.54(+1.73%)
Nov 20, 2020 148.61 149.03 146.27 146.32 4,465,102 -2.43(-1.63%)
Nov 19, 2020 150.10 150.10 148.05 148.75 3,512,675 -1.76(-1.17%)
Nov 18, 2020 150.95 153.29 150.51 150.51 3,795,720 -0.38(-0.26%)
Nov 17, 2020 150.67 151.36 147.87 150.89 4,059,065 +0.39(+0.26%)
Nov 16, 2020 145.78 150.53 144.07 150.50 4,913,621 +4.26(+2.91%)
Nov 13, 2020 146.71 147.51 145.78 146.24 2,943,867 +0.50(+0.34%)
Nov 12, 2020 147.73 147.87 144.45 145.74 4,555,291 -2.25(-1.52%)
Nov 11, 2020 147.75 149.39 146.69 147.99 3,647,265 +1.70(+1.16%)
Nov 10, 2020 145.40 146.76 143.01 146.29 3,747,389 +1.34(+0.93%)
Nov 09, 2020 145.73 148.77 140.94 144.95 10,642,401 -3.96(-2.66%)
Nov 06, 2020 145.71 149.46 144.82 148.91 3,333,073 +3.66(+2.52%)
Nov 05, 2020 147.06 147.29 144.05 145.25 4,499,627 +0.87(+0.60%)
Nov 04, 2020 145.74 146.83 142.59 144.38 3,970,918 -0.80(-0.55%)
Nov 03, 2020 143.38 146.22 142.40 145.18 3,534,608 +3.49(+2.46%)
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.