Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 148.09 148.42 144.77 145.76 6,202,095 -1.63(-1.11%)
Sep 29, 2020 147.67 149.12 146.19 147.40 3,559,683 -0.35(-0.24%)
Sep 28, 2020 148.63 150.44 147.39 147.75 4,958,033 +2.43(+1.67%)
Sep 25, 2020 139.32 146.09 139.32 145.32 5,029,107 +5.00(+3.56%)
Sep 24, 2020 140.94 142.21 138.21 140.32 3,400,651 -1.00(-0.71%)
Sep 23, 2020 142.15 145.00 141.13 141.32 4,389,736 -0.30(-0.21%)
Sep 22, 2020 140.26 141.84 139.59 141.62 3,488,583 +0.73(+0.52%)
Sep 21, 2020 141.21 142.54 137.67 140.89 4,449,390 +1.22(+0.88%)
Sep 18, 2020 140.09 143.24 139.46 139.66 8,315,351 -0.08(-0.06%)
Sep 17, 2020 137.37 140.20 137.30 139.74 3,429,557 -0.10(-0.08%)
Sep 16, 2020 145.91 146.40 139.55 139.85 6,559,233 -1.45(-1.03%)
Sep 15, 2020 140.47 141.51 138.54 141.30 3,692,025 +1.22(+0.87%)
Sep 14, 2020 140.75 141.85 139.11 140.09 4,133,624 +1.11(+0.80%)
Sep 11, 2020 138.64 140.50 137.72 138.97 2,819,834 +0.86(+0.62%)
Sep 10, 2020 140.83 141.06 137.41 138.12 2,801,806 -1.67(-1.20%)
Sep 09, 2020 138.26 140.80 138.26 139.79 2,649,167 +2.93(+2.14%)
Sep 08, 2020 138.90 140.01 136.43 136.86 3,631,012 -3.79(-2.69%)
Sep 04, 2020 140.17 141.58 135.26 140.65 4,116,750 +2.41(+1.75%)
Sep 03, 2020 141.95 142.98 137.29 138.23 5,435,696 -6.79(-4.68%)
Sep 02, 2020 142.86 145.39 141.89 145.02 4,317,553 +2.74(+1.92%)
Sep 01, 2020 142.70 143.58 141.32 142.28 3,541,152 -0.85(-0.59%)
Aug 31, 2020 141.48 144.53 141.06 143.13 4,527,442 +1.10(+0.78%)
Aug 28, 2020 140.42 142.25 139.38 142.03 3,406,276 +1.88(+1.34%)
Aug 27, 2020 139.74 140.81 138.84 140.15 3,329,870 +1.15(+0.82%)
Aug 26, 2020 139.10 139.94 138.09 139.00 3,156,007 -0.12(-0.09%)
Aug 25, 2020 141.33 142.06 138.26 139.12 3,350,468 -1.15(-0.82%)
Aug 24, 2020 139.72 140.89 139.15 140.27 4,668,116 +1.16(+0.83%)
Aug 21, 2020 138.88 140.17 137.79 139.11 5,053,570 +0.43(+0.31%)
Aug 20, 2020 138.35 139.30 136.74 138.69 2,640,973 -0.69(-0.49%)
Aug 19, 2020 139.56 140.72 138.96 139.37 3,095,806 +0.30(+0.22%)
Aug 18, 2020 139.42 140.25 138.25 139.07 2,998,316 -0.27(-0.19%)
Aug 17, 2020 140.04 140.94 138.86 139.34 2,770,717 -0.38(-0.27%)
Aug 14, 2020 137.97 141.19 137.67 139.72 4,002,852 +1.26(+0.91%)
Aug 13, 2020 136.27 138.83 136.02 138.46 3,276,723 +1.30(+0.95%)
Aug 12, 2020 136.69 139.29 135.95 137.16 4,887,092 +1.69(+1.24%)
Aug 11, 2020 139.65 140.17 134.63 135.47 6,984,909 -3.25(-2.34%)
Aug 10, 2020 136.88 141.42 136.47 138.72 8,509,139 +2.34(+1.71%)
Aug 07, 2020 126.63 136.38 126.55 136.38 11,589,681 +9.94(+7.86%)
Aug 06, 2020 126.01 126.61 125.54 126.45 2,785,084 +0.34(+0.27%)
Aug 05, 2020 126.34 126.91 124.54 126.11 4,543,817 +0.31(+0.25%)
Aug 04, 2020 123.11 126.86 122.86 125.80 5,568,121 +2.21(+1.79%)
Aug 03, 2020 124.71 124.73 122.16 123.59 4,966,811 -0.50(-0.41%)
Jul 31, 2020 123.27 125.28 121.43 124.09 8,548,369 +1.13(+0.92%)
Jul 30, 2020 119.66 126.47 117.48 122.96 35,627,720 +15.45(+14.38%)
Jul 29, 2020 104.81 108.05 104.68 107.51 7,780,424 +3.53(+3.39%)
Jul 28, 2020 104.53 104.95 103.64 103.98 2,871,673 -1.21(-1.15%)
Jul 27, 2020 102.67 105.86 102.17 105.19 5,115,158 +2.31(+2.25%)
Jul 24, 2020 102.71 103.86 102.19 102.87 2,921,320 +0.18(+0.18%)
Jul 23, 2020 103.19 103.79 102.52 102.69 2,702,669 -0.50(-0.49%)
Jul 22, 2020 103.22 103.66 102.48 103.19 4,036,140 -0.28(-0.27%)
Jul 21, 2020 103.44 104.57 103.28 103.47 2,363,878 +0.60(+0.58%)
Jul 20, 2020 102.93 103.19 101.75 102.87 2,722,271 -0.17(-0.17%)
Jul 17, 2020 104.31 104.90 102.97 103.05 3,201,338 -1.03(-0.99%)
Jul 16, 2020 103.27 104.18 102.72 104.08 2,908,278 +0.46(+0.44%)
Jul 15, 2020 101.46 104.06 100.93 103.62 5,568,608 +3.37(+3.36%)
Jul 14, 2020 98.72 100.53 98.26 100.25 2,919,997 +1.36(+1.38%)
Jul 13, 2020 100.50 100.62 98.85 98.88 2,647,952 -1.14(-1.14%)
Jul 10, 2020 99.70 100.53 99.08 100.02 2,625,081 +0.54(+0.54%)
Jul 09, 2020 99.53 99.99 98.84 99.48 2,722,174 -0.02(-0.02%)
Jul 08, 2020 99.54 100.20 99.07 99.50 3,510,268 +0.02(+0.02%)
Jul 07, 2020 99.23 100.35 98.98 99.48 2,524,943 -0.79(-0.79%)
Jul 06, 2020 100.54 100.65 99.62 100.27 3,963,316 +0.87(+0.87%)
Jul 02, 2020 100.49 100.73 99.31 99.41 3,960,746 -0.05(-0.05%)
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.