United Parcel Service (NY: UPS )

168.89 USD -1.61 (-0.94%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 96.91 97.31 93.16 93.42 5,394,521 -4.42(-4.52%)
Mar 30, 2020 98.13 98.81 95.91 97.84 3,992,505 +0.32(+0.33%)
Mar 27, 2020 95.60 99.55 95.00 97.52 4,671,000 -2.26(-2.26%)
Mar 26, 2020 94.50 100.03 93.53 99.78 6,374,214 +5.28(+5.59%)
Mar 25, 2020 95.63 97.79 91.05 94.50 5,682,186 -0.76(-0.80%)
Mar 24, 2020 93.93 96.69 92.16 95.26 6,066,740 +3.36(+3.66%)
Mar 23, 2020 94.18 96.13 90.25 91.90 7,117,113 -1.56(-1.67%)
Mar 20, 2020 96.15 97.73 90.91 93.46 7,355,300 -2.79(-2.90%)
Mar 19, 2020 98.67 103.80 95.46 96.25 7,688,156 -3.01(-3.03%)
Mar 18, 2020 91.00 101.85 90.31 99.26 11,150,529 +2.47(+2.55%)
Mar 17, 2020 89.05 97.21 87.79 96.79 10,475,051 +9.73(+11.18%)
Mar 16, 2020 85.86 94.21 85.50 87.06 9,005,659 -7.17(-7.61%)
Mar 13, 2020 91.00 94.60 87.51 94.23 10,918,800 +8.06(+9.35%)
Mar 12, 2020 82.22 92.44 82.00 86.17 9,410,630 -1.82(-2.07%)
Mar 11, 2020 89.82 91.17 87.31 87.99 5,558,071 -4.83(-5.20%)
Mar 10, 2020 90.48 92.95 87.19 92.82 8,914,135 +5.64(+6.47%)
Mar 09, 2020 88.44 92.00 87.10 87.18 8,647,992 -6.82(-7.26%)
Mar 06, 2020 90.30 94.48 90.14 94.00 5,598,400 +1.01(+1.09%)
Mar 05, 2020 92.78 94.25 91.94 92.99 5,275,673 -2.83(-2.95%)
Mar 04, 2020 92.29 95.88 91.43 95.82 6,643,764 +4.52(+4.95%)
Mar 03, 2020 94.86 96.00 90.57 91.30 9,261,264 -1.45(-1.56%)
Mar 02, 2020 92.05 93.14 89.41 92.75 8,720,127 +2.26(+2.50%)
Feb 28, 2020 88.63 91.35 87.67 90.49 11,517,300 +0.25(+0.28%)
Feb 27, 2020 91.51 93.14 89.89 90.24 9,141,495 -3.49(-3.72%)
Feb 26, 2020 95.08 95.39 93.18 93.73 7,411,674 -0.17(-0.18%)
Feb 25, 2020 99.07 99.22 93.22 93.90 7,603,650 -4.59(-4.66%)
Feb 24, 2020 99.76 100.14 97.62 98.49 7,300,397 -4.45(-4.32%)
Feb 21, 2020 105.62 105.73 102.75 102.94 6,036,900 -3.54(-3.32%)
Feb 20, 2020 106.48 107.61 105.95 106.48 3,171,186 -0.28(-0.26%)
Feb 19, 2020 106.98 106.98 105.95 106.76 2,663,193 +0.34(+0.32%)
Feb 18, 2020 105.95 106.92 105.70 106.42 3,371,682 +0.47(+0.44%)
Feb 14, 2020 104.99 106.19 104.68 105.95 2,694,500 +0.71(+0.67%)
Feb 13, 2020 104.99 106.13 104.37 105.24 2,767,648 -0.30(-0.28%)
Feb 12, 2020 105.77 106.77 105.49 105.54 2,492,621 +0.67(+0.64%)
Feb 11, 2020 103.42 105.45 103.22 104.87 2,806,278 +1.80(+1.75%)
Feb 10, 2020 103.40 103.75 101.63 103.07 4,668,465 -0.05(-0.05%)
Feb 07, 2020 106.05 106.37 103.00 103.12 5,754,400 -3.39(-3.18%)
Feb 06, 2020 106.60 107.79 105.50 106.51 3,860,680 +0.47(+0.44%)
Feb 05, 2020 104.63 106.59 104.34 106.04 4,439,260 +2.66(+2.57%)
Feb 04, 2020 103.34 103.86 102.62 103.38 4,857,228 +1.35(+1.32%)
Feb 03, 2020 104.16 104.48 101.66 102.03 5,627,094 -1.49(-1.44%)
Jan 31, 2020 107.84 107.90 103.09 103.52 7,234,200 -4.48(-4.15%)
Jan 30, 2020 112.26 113.07 107.34 108.00 9,468,947 -7.76(-6.70%)
Jan 29, 2020 115.76 116.99 115.33 115.76 2,845,401 +0.39(+0.34%)
Jan 28, 2020 115.45 116.36 114.44 115.37 2,037,152 +0.45(+0.39%)
Jan 27, 2020 114.95 115.45 113.35 114.92 2,903,769 -1.74(-1.49%)
Jan 24, 2020 117.04 117.11 115.93 116.66 2,015,500 -0.27(-0.23%)
Jan 23, 2020 117.03 117.12 115.55 116.93 2,493,729 -0.33(-0.28%)
Jan 22, 2020 117.79 119.24 117.23 117.26 2,423,358 -0.13(-0.11%)
Jan 21, 2020 118.21 118.54 116.75 117.39 2,960,661 -1.21(-1.02%)
Jan 17, 2020 118.74 119.24 118.17 118.60 3,403,400 -0.01(-0.01%)
Jan 16, 2020 118.51 119.11 118.10 118.61 2,426,849 +0.68(+0.58%)
Jan 15, 2020 117.51 118.70 117.27 117.93 3,168,371 +0.66(+0.56%)
Jan 14, 2020 116.75 118.18 116.69 117.27 2,598,597 +0.52(+0.45%)
Jan 13, 2020 116.12 117.22 115.90 116.75 1,826,154 +0.88(+0.76%)
Jan 10, 2020 117.07 117.07 115.60 115.87 2,545,100 -1.06(-0.91%)
Jan 09, 2020 117.03 117.83 116.38 116.93 2,151,509 +0.27(+0.23%)
Jan 08, 2020 115.38 117.56 115.32 116.66 2,015,978 +0.66(+0.57%)
Jan 07, 2020 115.86 116.44 115.07 116.00 1,976,787 -0.20(-0.17%)
Jan 06, 2020 115.55 116.23 114.37 116.20 3,381,618 -0.52(-0.45%)
Jan 03, 2020 114.97 116.86 114.84 116.72 2,477,900 -0.07(-0.06%)
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.