Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 76.24 78.58 75.41 77.84 13,388,969 +0.21(+0.28%)
Feb 27, 2020 78.72 80.12 77.32 77.63 10,627,073 -3.00(-3.72%)
Feb 26, 2020 81.79 82.06 80.15 80.63 8,616,140 -0.15(-0.18%)
Feb 25, 2020 85.22 85.35 80.19 80.77 8,839,314 -3.95(-4.66%)
Feb 24, 2020 85.81 86.14 83.97 84.72 8,486,710 -2.96(-3.37%)
Feb 21, 2020 89.96 90.06 87.52 87.68 7,087,491 -3.02(-3.32%)
Feb 20, 2020 90.70 91.66 90.24 90.70 3,723,062 -0.24(-0.26%)
Feb 19, 2020 91.12 91.12 90.24 90.93 3,126,663 +0.29(+0.32%)
Feb 18, 2020 90.24 91.07 90.03 90.65 3,958,450 +0.40(+0.44%)
Feb 14, 2020 89.43 90.45 89.16 90.24 3,163,419 +0.60(+0.67%)
Feb 13, 2020 89.43 90.40 88.90 89.64 3,249,297 -0.26(-0.28%)
Feb 12, 2020 90.09 90.94 89.85 89.90 2,926,407 +0.57(+0.64%)
Feb 11, 2020 88.09 89.82 87.92 89.32 3,294,649 +1.53(+1.75%)
Feb 10, 2020 88.07 88.37 86.57 87.79 5,480,910 -0.04(-0.05%)
Feb 07, 2020 90.33 90.60 87.73 87.83 6,755,828 -2.89(-3.18%)
Feb 06, 2020 90.80 91.81 89.86 90.72 4,532,547 +0.40(+0.44%)
Feb 05, 2020 89.12 90.79 88.87 90.32 5,211,816 +2.27(+2.57%)
Feb 04, 2020 88.02 88.46 87.41 88.06 5,702,523 +1.15(+1.32%)
Feb 03, 2020 88.72 88.99 86.59 86.91 6,606,367 -1.27(-1.44%)
Jan 31, 2020 91.85 91.91 87.81 88.17 8,493,155 -3.82(-4.15%)
Jan 30, 2020 95.62 96.31 91.43 91.99 11,116,811 -6.61(-6.70%)
Jan 29, 2020 98.60 99.65 98.23 98.60 3,340,581 +0.33(+0.34%)
Jan 28, 2020 98.34 99.11 97.48 98.27 2,391,674 +0.38(+0.39%)
Jan 27, 2020 97.91 98.34 96.55 97.89 3,409,106 -1.48(-1.49%)
Jan 24, 2020 99.69 99.75 98.74 99.37 2,366,254 -0.23(-0.23%)
Jan 23, 2020 99.68 99.76 98.42 99.60 2,927,708 -0.28(-0.28%)
Jan 22, 2020 100.33 101.56 99.85 99.88 2,845,090 -0.11(-0.11%)
Jan 21, 2020 100.69 100.97 99.44 99.99 3,475,899 -1.03(-1.02%)
Jan 17, 2020 101.14 101.56 100.65 101.02 3,995,687 -0.01(-0.01%)
Jan 16, 2020 100.94 101.45 100.59 101.03 2,849,189 +0.58(+0.58%)
Jan 15, 2020 100.09 101.11 99.89 100.45 3,719,757 +0.56(+0.56%)
Jan 14, 2020 99.44 100.66 99.39 99.89 3,050,826 +0.44(+0.45%)
Jan 13, 2020 98.91 99.84 98.72 99.44 2,143,956 +0.75(+0.76%)
Jan 10, 2020 99.72 99.72 98.46 98.69 2,988,019 -0.90(-0.91%)
Jan 09, 2020 99.68 100.36 99.13 99.60 2,525,932 +0.23(+0.23%)
Jan 08, 2020 98.28 100.13 98.23 99.37 2,366,815 +0.56(+0.57%)
Jan 07, 2020 98.69 99.18 98.01 98.81 2,320,803 -0.17(-0.17%)
Jan 06, 2020 98.42 99.00 97.42 98.98 3,970,115 -0.44(-0.45%)
Jan 03, 2020 97.93 99.54 97.82 99.42 2,909,124 -0.06(-0.06%)
Jan 02, 2020 100.24 100.48 98.15 99.48 4,881,767 -0.23(-0.23%)
Dec 31, 2019 98.84 99.73 98.44 99.71 3,377,796 +0.53(+0.53%)
Dec 30, 2019 101.55 101.55 99.02 99.18 2,853,717 -2.13(-2.10%)
Dec 27, 2019 101.74 101.78 100.99 101.31 1,666,533 -0.09(-0.08%)
Dec 26, 2019 101.44 101.56 101.02 101.39 1,496,400 +0.60(+0.60%)
Dec 24, 2019 100.02 100.81 99.95 100.79 1,023,752 -0.52(-0.51%)
Dec 23, 2019 100.70 101.72 100.13 101.31 2,403,779 +1.31(+1.31%)
Dec 20, 2019 102.12 102.12 99.94 100.00 8,154,096 -0.99(-0.98%)
Dec 19, 2019 100.81 101.84 100.74 100.99 3,758,005 +0.52(+0.52%)
Dec 18, 2019 100.97 101.15 99.70 100.47 5,820,200 -1.99(-1.95%)
Dec 17, 2019 102.24 103.34 101.82 102.46 3,292,848 +1.00(+0.98%)
Dec 16, 2019 101.46 102.15 101.14 101.46 3,496,413 +0.43(+0.42%)
Dec 13, 2019 100.53 101.90 100.34 101.04 3,484,633 +1.42(+1.43%)
Dec 12, 2019 98.11 100.12 97.77 99.61 5,072,536 +0.14(+0.14%)
Dec 11, 2019 100.97 100.97 99.45 99.48 3,937,888 -1.49(-1.48%)
Dec 10, 2019 100.62 101.68 100.36 100.97 2,863,229 +0.34(+0.34%)
Dec 09, 2019 99.66 100.81 99.28 100.63 2,317,681 +0.52(+0.52%)
Dec 06, 2019 98.81 100.38 98.81 100.11 3,243,487 +2.15(+2.19%)
Dec 05, 2019 98.87 99.15 97.31 97.96 5,740,326 -1.24(-1.25%)
Dec 04, 2019 99.84 100.70 99.13 99.21 2,585,412 -0.39(-0.39%)
Dec 03, 2019 99.51 99.99 98.57 99.60 2,512,140 -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.