Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 86.36 87.30 85.51 86.69 6,858,406 -0.01(-0.01%)
May 28, 2020 86.94 87.90 85.49 86.70 6,281,586 +0.09(+0.10%)
May 27, 2020 85.01 86.72 84.27 86.61 5,101,435 +2.22(+2.63%)
May 26, 2020 85.33 86.02 84.14 84.40 6,398,681 +0.30(+0.36%)
May 22, 2020 84.15 84.83 83.20 84.09 2,767,907 +0.37(+0.44%)
May 21, 2020 83.23 84.31 83.12 83.73 6,336,195 +0.11(+0.13%)
May 20, 2020 83.89 84.72 83.01 83.61 3,825,975 +0.65(+0.78%)
May 19, 2020 82.54 83.86 82.09 82.97 4,269,437 +0.28(+0.34%)
May 18, 2020 80.30 83.50 80.07 82.68 6,403,787 +4.36(+5.57%)
May 15, 2020 78.16 79.06 77.99 78.32 4,637,930 -0.57(-0.72%)
May 14, 2020 77.44 78.99 76.45 78.89 4,685,657 +0.82(+1.05%)
May 13, 2020 79.64 80.22 77.76 78.07 4,288,597 -1.82(-2.27%)
May 12, 2020 81.53 81.88 79.87 79.89 4,072,392 -0.91(-1.13%)
May 11, 2020 81.06 81.62 80.10 80.80 3,623,521 -0.79(-0.97%)
May 08, 2020 80.48 81.72 80.28 81.59 3,973,592 +1.72(+2.15%)
May 07, 2020 80.87 81.11 79.54 79.87 3,846,797 -0.09(-0.11%)
May 06, 2020 80.14 81.25 79.76 79.96 4,216,939 +0.19(+0.24%)
May 05, 2020 78.75 80.75 78.64 79.77 5,812,601 +1.95(+2.51%)
May 04, 2020 78.82 78.99 77.09 77.82 5,558,335 -1.26(-1.59%)
May 01, 2020 80.22 80.63 78.51 79.07 6,294,243 -2.37(-2.92%)
Apr 30, 2020 82.25 82.38 79.86 81.45 7,276,668 -1.25(-1.51%)
Apr 29, 2020 82.68 83.59 80.97 82.69 11,591,577 -0.28(-0.33%)
Apr 28, 2020 85.40 85.46 82.75 82.97 12,080,448 -5.27(-5.97%)
Apr 27, 2020 86.90 89.04 85.87 88.23 5,067,232 +2.04(+2.37%)
Apr 24, 2020 86.20 86.43 84.83 86.20 3,247,307 +0.63(+0.73%)
Apr 23, 2020 84.63 86.25 84.37 85.57 4,720,303 +1.58(+1.88%)
Apr 22, 2020 87.33 87.56 83.79 83.98 5,930,478 -2.59(-2.99%)
Apr 21, 2020 86.35 87.86 86.26 86.57 4,409,411 -0.50(-0.57%)
Apr 20, 2020 87.54 88.62 86.94 87.07 5,066,791 -1.33(-1.51%)
Apr 17, 2020 87.90 89.27 85.89 88.41 6,799,354 +0.46(+0.52%)
Apr 16, 2020 86.20 88.18 85.70 87.95 4,997,279 +1.98(+2.30%)
Apr 15, 2020 85.99 86.02 84.27 85.97 4,324,612 -1.27(-1.46%)
Apr 14, 2020 86.52 87.62 85.66 87.25 4,756,869 +2.56(+3.03%)
Apr 13, 2020 84.82 86.26 84.48 84.68 3,899,447 -0.23(-0.27%)
Apr 09, 2020 84.82 86.07 82.70 84.91 6,495,311 -0.09(-0.10%)
Apr 08, 2020 83.46 85.61 80.67 85.00 7,702,003 +5.06(+6.33%)
Apr 07, 2020 82.81 83.85 79.75 79.94 5,937,739 -2.38(-2.90%)
Apr 06, 2020 80.20 83.01 79.52 82.32 6,557,210 +4.89(+6.31%)
Apr 03, 2020 79.30 80.36 76.42 77.44 5,197,434 -2.62(-3.27%)
Apr 02, 2020 77.23 80.50 76.02 80.05 4,694,823 +2.28(+2.93%)
Apr 01, 2020 78.22 79.91 76.64 77.77 6,697,479 -2.61(-3.24%)
Mar 31, 2020 83.38 83.73 80.16 80.38 6,269,744 -3.80(-4.52%)
Mar 30, 2020 84.43 85.02 82.52 84.18 4,640,261 +0.28(+0.33%)
Mar 27, 2020 82.25 85.65 81.74 83.91 5,428,837 -1.94(-2.26%)
Mar 26, 2020 81.31 86.07 80.47 85.85 7,408,385 +4.54(+5.59%)
Mar 25, 2020 82.28 84.14 78.34 81.31 6,604,081 -0.65(-0.80%)
Mar 24, 2020 80.82 83.19 79.30 81.96 7,051,026 +2.89(+3.66%)
Mar 23, 2020 81.03 82.71 77.65 79.07 8,271,815 -1.34(-1.67%)
Mar 20, 2020 82.73 84.09 78.22 80.41 8,548,646 -2.40(-2.90%)
Mar 19, 2020 84.90 89.31 82.13 82.81 8,935,506 -2.59(-3.03%)
Mar 18, 2020 78.30 87.63 77.70 85.40 12,959,624 +2.13(+2.55%)
Mar 17, 2020 76.62 83.64 75.53 83.28 12,174,555 +8.37(+11.18%)
Mar 16, 2020 73.87 81.06 73.56 74.91 10,466,583 -6.17(-7.61%)
Mar 13, 2020 78.30 81.39 75.29 81.08 12,690,299 +6.93(+9.35%)
Mar 12, 2020 70.74 79.54 70.55 74.14 10,937,439 -1.57(-2.07%)
Mar 11, 2020 77.28 78.44 75.12 75.71 6,459,829 -4.16(-5.20%)
Mar 10, 2020 77.85 79.97 75.02 79.86 10,360,391 +4.85(+6.47%)
Mar 09, 2020 76.09 79.16 74.94 75.01 10,051,068 -5.87(-7.26%)
Mar 06, 2020 77.69 81.29 77.56 80.88 6,506,701 +0.87(+1.09%)
Mar 05, 2020 79.83 81.09 79.11 80.01 6,131,614 -2.43(-2.95%)
Mar 04, 2020 79.41 82.50 78.67 82.44 7,721,668 +3.89(+4.95%)
Mar 03, 2020 81.62 82.60 77.93 78.56 10,763,839 -1.25(-1.56%)
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.