Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 76.26 78.60 75.43 77.86 13,385,901 +0.22(+0.28%)
Feb 27, 2020 78.74 80.14 77.34 77.64 10,624,639 -3.00(-3.72%)
Feb 26, 2020 81.81 82.07 80.17 80.65 8,614,166 -0.15(-0.18%)
Feb 25, 2020 85.24 85.37 80.21 80.79 8,837,289 -3.95(-4.66%)
Feb 24, 2020 85.83 86.16 83.99 84.74 8,484,766 -2.96(-3.37%)
Feb 21, 2020 89.98 90.08 87.54 87.70 7,085,867 -3.02(-3.32%)
Feb 20, 2020 90.72 91.68 90.27 90.72 3,722,209 -0.24(-0.26%)
Feb 19, 2020 91.14 91.14 90.27 90.96 3,125,947 +0.29(+0.32%)
Feb 18, 2020 90.27 91.09 90.05 90.67 3,957,543 +0.40(+0.44%)
Feb 14, 2020 89.45 90.47 89.18 90.27 3,162,694 +0.60(+0.67%)
Feb 13, 2020 89.45 90.42 88.92 89.66 3,248,552 -0.26(-0.28%)
Feb 12, 2020 90.11 90.96 89.87 89.92 2,925,737 +0.57(+0.64%)
Feb 11, 2020 88.11 89.84 87.94 89.35 3,293,894 +1.53(+1.75%)
Feb 10, 2020 88.09 88.39 86.58 87.81 5,479,654 -0.04(-0.05%)
Feb 07, 2020 90.35 90.62 87.75 87.85 6,754,280 -2.89(-3.18%)
Feb 06, 2020 90.82 91.83 89.88 90.74 4,531,509 +0.40(+0.44%)
Feb 05, 2020 89.14 90.81 88.89 90.34 5,210,622 +2.27(+2.57%)
Feb 04, 2020 88.04 88.48 87.43 88.08 5,701,216 +1.15(+1.32%)
Feb 03, 2020 88.74 89.01 86.61 86.93 6,604,853 -1.27(-1.44%)
Jan 31, 2020 91.88 91.93 87.83 88.20 8,491,209 -3.82(-4.15%)
Jan 30, 2020 95.64 96.33 91.45 92.01 11,114,264 -6.61(-6.70%)
Jan 29, 2020 98.62 99.67 98.26 98.62 3,339,815 +0.33(+0.34%)
Jan 28, 2020 98.36 99.13 97.50 98.29 2,391,126 +0.38(+0.39%)
Jan 27, 2020 97.93 98.36 96.57 97.91 3,408,325 -1.48(-1.49%)
Jan 24, 2020 99.71 99.77 98.76 99.39 2,365,711 -0.23(-0.23%)
Jan 23, 2020 99.71 99.78 98.44 99.62 2,927,037 -0.28(-0.28%)
Jan 22, 2020 100.35 101.59 99.88 99.90 2,844,439 -0.11(-0.11%)
Jan 21, 2020 100.71 100.99 99.47 100.01 3,475,103 -1.03(-1.02%)
Jan 17, 2020 101.16 101.59 100.68 101.04 3,994,772 -0.01(-0.01%)
Jan 16, 2020 100.97 101.48 100.62 101.05 2,848,536 +0.58(+0.58%)
Jan 15, 2020 100.11 101.13 99.91 100.47 3,718,904 +0.56(+0.56%)
Jan 14, 2020 99.47 100.69 99.42 99.91 3,050,127 +0.44(+0.45%)
Jan 13, 2020 98.93 99.87 98.74 99.47 2,143,465 +0.75(+0.76%)
Jan 10, 2020 99.74 99.74 98.49 98.72 2,987,334 -0.90(-0.91%)
Jan 09, 2020 99.71 100.39 99.15 99.62 2,525,353 +0.23(+0.23%)
Jan 08, 2020 98.30 100.16 98.25 99.39 2,366,272 +0.56(+0.57%)
Jan 07, 2020 98.71 99.20 98.04 98.83 2,320,272 -0.17(-0.17%)
Jan 06, 2020 98.44 99.02 97.44 99.00 3,969,205 -0.44(-0.45%)
Jan 03, 2020 97.95 99.56 97.84 99.44 2,908,458 -0.06(-0.06%)
Jan 02, 2020 100.26 100.51 98.17 99.50 4,880,648 -0.23(-0.23%)
Dec 31, 2019 98.86 99.76 98.46 99.73 3,377,022 +0.53(+0.53%)
Dec 30, 2019 101.57 101.57 99.04 99.20 2,853,063 -2.13(-2.10%)
Dec 27, 2019 101.77 101.80 101.02 101.33 1,666,151 -0.09(-0.08%)
Dec 26, 2019 101.46 101.58 101.04 101.42 1,496,057 +0.61(+0.60%)
Dec 24, 2019 100.05 100.84 99.97 100.81 1,023,518 -0.52(-0.51%)
Dec 23, 2019 100.73 101.74 100.16 101.33 2,403,228 +1.31(+1.31%)
Dec 20, 2019 102.14 102.14 99.96 100.02 8,152,227 -0.99(-0.98%)
Dec 19, 2019 100.84 101.86 100.76 101.01 3,757,144 +0.52(+0.52%)
Dec 18, 2019 100.99 101.17 99.72 100.49 5,818,867 -1.99(-1.95%)
Dec 17, 2019 102.26 103.36 101.84 102.48 3,292,094 +1.00(+0.98%)
Dec 16, 2019 101.49 102.18 101.16 101.49 3,495,612 +0.43(+0.42%)
Dec 13, 2019 100.56 101.92 100.36 101.06 3,483,834 +1.42(+1.43%)
Dec 12, 2019 98.13 100.15 97.79 99.64 5,071,373 +0.14(+0.14%)
Dec 11, 2019 100.99 100.99 99.48 99.50 3,936,985 -1.49(-1.48%)
Dec 10, 2019 100.64 101.70 100.38 100.99 2,862,573 +0.34(+0.34%)
Dec 09, 2019 99.68 100.84 99.30 100.65 2,317,149 +0.52(+0.52%)
Dec 06, 2019 98.83 100.40 98.83 100.13 3,242,744 +2.15(+2.19%)
Dec 05, 2019 98.90 99.17 97.34 97.98 5,739,011 -1.24(-1.25%)
Dec 04, 2019 99.87 100.73 99.15 99.23 2,584,819 -0.39(-0.39%)
Dec 03, 2019 99.53 100.01 98.59 99.62 2,511,564 -1.10(-1.09%)
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.