Skip to main content

United Parcel Service (NY: UPS )

147.34 +0.01 (+0.01%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 143.59 146.69 143.18 145.27 4,460,651 +1.12(+0.78%)
Aug 28, 2020 142.52 144.38 141.47 144.15 3,356,025 +1.91(+1.34%)
Aug 27, 2020 141.83 142.92 140.92 142.25 3,280,747 +1.16(+0.82%)
Aug 26, 2020 141.18 142.03 140.16 141.08 3,109,448 -0.12(-0.09%)
Aug 25, 2020 143.44 144.19 140.33 141.21 3,301,040 -1.16(-0.82%)
Aug 24, 2020 141.81 143.00 141.23 142.37 4,599,250 +1.17(+0.83%)
Aug 21, 2020 140.96 142.27 139.86 141.20 4,979,018 +0.44(+0.31%)
Aug 20, 2020 140.42 141.39 138.79 140.76 2,602,013 -0.70(-0.49%)
Aug 19, 2020 141.64 142.83 141.04 141.46 3,050,135 +0.31(+0.22%)
Aug 18, 2020 141.50 142.35 140.32 141.15 2,954,084 -0.27(-0.19%)
Aug 17, 2020 142.14 143.05 140.94 141.42 2,729,842 -0.39(-0.27%)
Aug 14, 2020 140.04 143.30 139.73 141.81 3,943,801 +1.28(+0.91%)
Aug 13, 2020 138.31 140.91 138.05 140.53 3,228,384 +1.32(+0.95%)
Aug 12, 2020 138.73 141.38 137.98 139.21 4,814,996 +1.71(+1.24%)
Aug 11, 2020 141.74 142.27 136.64 137.50 6,881,866 -3.30(-2.34%)
Aug 10, 2020 138.93 143.54 138.51 140.80 8,383,609 +2.37(+1.72%)
Aug 07, 2020 128.53 138.42 128.45 138.42 11,418,706 +10.08(+7.86%)
Aug 06, 2020 127.90 128.51 127.42 128.34 2,743,997 +0.34(+0.27%)
Aug 05, 2020 128.23 128.81 126.41 128.00 4,476,785 +0.32(+0.25%)
Aug 04, 2020 124.95 128.75 124.70 127.68 5,485,979 +2.24(+1.79%)
Aug 03, 2020 126.58 126.60 123.99 125.44 4,893,539 -0.51(-0.41%)
Jul 31, 2020 125.12 127.16 123.25 125.95 8,422,261 +1.15(+0.92%)
Jul 30, 2020 121.45 128.37 119.23 124.80 35,102,128 +15.69(+14.38%)
Jul 29, 2020 106.38 109.66 106.25 109.12 7,665,644 +3.58(+3.39%)
Jul 28, 2020 106.10 106.52 105.19 105.53 2,829,309 -1.23(-1.15%)
Jul 27, 2020 104.21 107.44 103.70 106.76 5,039,698 +2.35(+2.25%)
Jul 24, 2020 104.25 105.41 103.72 104.41 2,878,224 +0.19(+0.18%)
Jul 23, 2020 104.73 105.34 104.06 104.23 2,662,799 -0.51(-0.49%)
Jul 22, 2020 104.77 105.21 104.02 104.74 3,976,598 -0.28(-0.27%)
Jul 21, 2020 104.99 106.13 104.83 105.02 2,329,005 +0.61(+0.58%)
Jul 20, 2020 104.47 104.74 103.28 104.41 2,682,111 -0.18(-0.17%)
Jul 17, 2020 105.87 106.47 104.51 104.59 3,154,111 -1.05(-0.99%)
Jul 16, 2020 104.81 105.74 104.25 105.64 2,865,374 +0.47(+0.44%)
Jul 15, 2020 102.98 105.61 102.44 105.17 5,486,458 +3.42(+3.36%)
Jul 14, 2020 100.20 102.03 99.73 101.75 2,876,921 +1.38(+1.38%)
Jul 13, 2020 102.00 102.13 100.33 100.36 2,608,889 -1.16(-1.14%)
Jul 10, 2020 101.19 102.04 100.57 101.52 2,586,355 +0.55(+0.54%)
Jul 09, 2020 101.02 101.49 100.32 100.97 2,682,016 -0.02(-0.02%)
Jul 08, 2020 101.03 101.70 100.56 100.99 3,458,483 +0.02(+0.02%)
Jul 07, 2020 100.72 101.86 100.46 100.97 2,487,694 -0.80(-0.79%)
Jul 06, 2020 102.05 102.16 101.11 101.78 3,904,848 +0.88(+0.87%)
Jul 02, 2020 102.00 102.23 100.80 100.89 3,902,316 -0.05(-0.05%)
Jul 01, 2020 103.98 105.79 100.80 100.95 10,179,967 +2.86(+2.91%)
Jun 30, 2020 96.61 98.83 95.83 98.09 4,474,875 +1.50(+1.55%)
Jun 29, 2020 96.14 97.17 95.14 96.59 3,848,369 +1.91(+2.01%)
Jun 26, 2020 97.61 97.84 94.54 94.68 6,221,625 -2.82(-2.90%)
Jun 25, 2020 96.40 97.62 95.60 97.51 3,385,807 +0.90(+0.93%)
Jun 24, 2020 96.98 98.39 95.70 96.61 6,201,276 -0.98(-1.00%)
Jun 23, 2020 95.47 97.81 95.29 97.59 6,308,541 +3.27(+3.47%)
Jun 22, 2020 94.48 94.89 93.06 94.31 4,970,928 -0.77(-0.81%)
Jun 19, 2020 95.56 96.20 93.84 95.08 10,217,793 +0.17(+0.18%)
Jun 18, 2020 93.99 95.74 93.71 94.91 3,631,504 +0.52(+0.55%)
Jun 17, 2020 93.97 95.76 93.67 94.39 5,001,673 +1.02(+1.10%)
Jun 16, 2020 95.14 96.01 91.56 93.37 4,855,130 +0.17(+0.18%)
Jun 15, 2020 88.15 93.68 87.86 93.20 7,299,854 +3.67(+4.10%)
Jun 12, 2020 90.79 90.84 88.19 89.53 3,779,787 +0.89(+1.01%)
Jun 11, 2020 91.29 91.50 88.62 88.64 6,014,421 -5.43(-5.78%)
Jun 10, 2020 95.19 95.36 93.18 94.07 4,298,455 -1.06(-1.11%)
Jun 09, 2020 96.24 96.34 93.99 95.13 5,177,098 -2.31(-2.37%)
Jun 08, 2020 94.11 97.48 94.11 97.44 5,170,226 +3.35(+3.56%)
Jun 05, 2020 92.62 94.55 92.34 94.09 5,697,735 +3.04(+3.34%)
Jun 04, 2020 91.14 91.59 90.24 91.05 3,138,198 -0.40(-0.43%)
Jun 03, 2020 90.52 91.95 90.06 91.44 4,119,047 +2.19(+2.45%)
Jun 02, 2020 88.00 89.27 87.32 89.26 3,241,799 +1.67(+1.90%)
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.