Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2020 87.77 87.94 86.78 87.59 2,846,065 -0.38(-0.43%)
May 29, 2020 87.63 88.59 86.77 87.97 6,758,778 -0.01(-0.01%)
May 28, 2020 88.22 89.19 86.75 87.98 6,190,337 +0.09(+0.10%)
May 27, 2020 86.27 88.00 85.51 87.89 5,027,329 +2.25(+2.63%)
May 26, 2020 86.59 87.29 85.38 85.64 6,305,731 +0.31(+0.36%)
May 22, 2020 85.39 86.08 84.43 85.33 2,727,699 +0.37(+0.44%)
May 21, 2020 84.45 85.55 84.34 84.96 6,244,153 +0.11(+0.13%)
May 20, 2020 85.13 85.96 84.23 84.85 3,770,397 +0.65(+0.78%)
May 19, 2020 83.76 85.10 83.30 84.19 4,207,417 +0.29(+0.34%)
May 18, 2020 81.49 84.73 81.25 83.90 6,310,762 +4.43(+5.57%)
May 15, 2020 79.31 80.23 79.14 79.48 4,570,558 -0.58(-0.72%)
May 14, 2020 78.58 80.15 77.57 80.05 4,617,591 +0.83(+1.05%)
May 13, 2020 80.81 81.40 78.91 79.22 4,226,299 -1.84(-2.27%)
May 12, 2020 82.73 83.08 81.05 81.07 4,013,235 -0.93(-1.13%)
May 11, 2020 82.25 82.82 81.28 81.99 3,570,884 -0.80(-0.97%)
May 08, 2020 81.67 82.93 81.47 82.80 3,915,870 +1.75(+2.15%)
May 07, 2020 82.06 82.31 80.72 81.05 3,790,917 -0.09(-0.11%)
May 06, 2020 81.32 82.45 80.94 81.14 4,155,682 +0.19(+0.24%)
May 05, 2020 79.91 81.94 79.80 80.94 5,728,165 +1.98(+2.51%)
May 04, 2020 79.98 80.15 78.23 78.96 5,477,592 -1.27(-1.59%)
May 01, 2020 81.40 81.82 79.67 80.24 6,202,810 -2.41(-2.92%)
Apr 30, 2020 83.47 83.59 81.04 82.65 7,170,964 -1.27(-1.51%)
Apr 29, 2020 83.90 84.82 82.17 83.91 11,423,192 -0.28(-0.33%)
Apr 28, 2020 86.65 86.72 83.97 84.19 11,904,961 -5.34(-5.97%)
Apr 27, 2020 88.18 90.36 87.13 89.54 4,993,622 +2.07(+2.37%)
Apr 24, 2020 87.47 87.70 86.08 87.47 3,200,135 +0.64(+0.73%)
Apr 23, 2020 85.88 87.52 85.61 86.83 4,651,734 +1.61(+1.89%)
Apr 22, 2020 88.62 88.85 85.02 85.22 5,844,329 -2.63(-2.99%)
Apr 21, 2020 87.62 89.15 87.53 87.85 4,345,358 -0.51(-0.57%)
Apr 20, 2020 88.83 89.93 88.23 88.36 4,993,188 -1.35(-1.51%)
Apr 17, 2020 89.19 90.58 87.16 89.71 6,700,583 +0.46(+0.52%)
Apr 16, 2020 87.47 89.48 86.96 89.25 4,924,686 +2.01(+2.30%)
Apr 15, 2020 87.26 87.29 85.51 87.24 4,261,790 -1.29(-1.46%)
Apr 14, 2020 87.80 88.91 86.92 88.53 4,687,768 +2.60(+3.03%)
Apr 13, 2020 86.07 87.53 85.73 85.93 3,842,802 -0.24(-0.27%)
Apr 09, 2020 86.07 87.33 83.92 86.17 6,400,957 -0.09(-0.10%)
Apr 08, 2020 84.69 86.87 81.86 86.25 7,590,120 +5.13(+6.33%)
Apr 07, 2020 84.03 85.08 80.93 81.12 5,851,484 -2.42(-2.90%)
Apr 06, 2020 81.38 84.24 80.69 83.54 6,461,956 +4.96(+6.31%)
Apr 03, 2020 80.47 81.55 77.55 78.58 5,121,934 -2.65(-3.27%)
Apr 02, 2020 78.37 81.69 77.14 81.23 4,626,624 +2.31(+2.93%)
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.