United Parcel Service (NY: UPS )

167.25 USD -0.58 (-0.35%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 88.63 91.35 87.67 90.49 11,517,300 +0.25(+0.28%)
Feb 27, 2020 91.51 93.14 89.89 90.24 9,141,495 -3.49(-3.72%)
Feb 26, 2020 95.08 95.39 93.18 93.73 7,411,674 -0.17(-0.18%)
Feb 25, 2020 99.07 99.22 93.22 93.90 7,603,650 -4.59(-4.66%)
Feb 24, 2020 99.76 100.14 97.62 98.49 7,300,337 -4.45(-4.32%)
Feb 21, 2020 105.62 105.73 102.75 102.94 6,036,900 -3.54(-3.32%)
Feb 20, 2020 106.48 107.61 105.95 106.48 3,171,186 -0.28(-0.26%)
Feb 19, 2020 106.98 106.98 105.95 106.76 2,663,193 +0.34(+0.32%)
Feb 18, 2020 105.95 106.92 105.70 106.42 3,371,682 +0.47(+0.44%)
Feb 14, 2020 104.99 106.19 104.68 105.95 2,694,500 +0.71(+0.67%)
Feb 13, 2020 104.99 106.13 104.37 105.24 2,767,648 -0.30(-0.28%)
Feb 12, 2020 105.77 106.77 105.49 105.54 2,492,621 +0.67(+0.64%)
Feb 11, 2020 103.42 105.45 103.22 104.87 2,806,278 +1.80(+1.75%)
Feb 10, 2020 103.40 103.75 101.63 103.07 4,668,465 -0.05(-0.05%)
Feb 07, 2020 106.05 106.37 103.00 103.12 5,754,400 -3.39(-3.18%)
Feb 06, 2020 106.60 107.79 105.50 106.51 3,860,680 +0.47(+0.44%)
Feb 05, 2020 104.63 106.59 104.34 106.04 4,439,260 +2.66(+2.57%)
Feb 04, 2020 103.34 103.86 102.62 103.38 4,857,228 +1.35(+1.32%)
Feb 03, 2020 104.16 104.48 101.66 102.03 5,627,094 -1.49(-1.44%)
Jan 31, 2020 107.84 107.90 103.09 103.52 7,234,200 -4.48(-4.15%)
Jan 30, 2020 112.26 113.07 107.34 108.00 9,468,947 -7.76(-6.70%)
Jan 29, 2020 115.76 116.99 115.33 115.76 2,845,401 +0.39(+0.34%)
Jan 28, 2020 115.45 116.36 114.44 115.37 2,037,152 +0.45(+0.39%)
Jan 27, 2020 114.95 115.45 113.35 114.92 2,903,769 -1.74(-1.49%)
Jan 24, 2020 117.04 117.11 115.93 116.66 2,015,500 -0.27(-0.23%)
Jan 23, 2020 117.03 117.12 115.55 116.93 2,493,729 -0.33(-0.28%)
Jan 22, 2020 117.79 119.24 117.23 117.26 2,423,358 -0.13(-0.11%)
Jan 21, 2020 118.21 118.54 116.75 117.39 2,960,661 -1.21(-1.02%)
Jan 17, 2020 118.74 119.24 118.17 118.60 3,403,400 -0.01(-0.01%)
Jan 16, 2020 118.51 119.11 118.10 118.61 2,426,849 +0.68(+0.58%)
Jan 15, 2020 117.51 118.70 117.27 117.93 3,168,371 +0.66(+0.56%)
Jan 14, 2020 116.75 118.18 116.69 117.27 2,598,597 +0.52(+0.45%)
Jan 13, 2020 116.12 117.22 115.90 116.75 1,826,154 +0.88(+0.76%)
Jan 10, 2020 117.07 117.07 115.60 115.87 2,545,100 -1.06(-0.91%)
Jan 09, 2020 117.03 117.83 116.38 116.93 2,151,509 +0.27(+0.23%)
Jan 08, 2020 115.38 117.56 115.32 116.66 2,015,978 +0.66(+0.57%)
Jan 07, 2020 115.86 116.44 115.07 116.00 1,976,787 -0.20(-0.17%)
Jan 06, 2020 115.55 116.23 114.37 116.20 3,381,618 -0.52(-0.45%)
Jan 03, 2020 114.97 116.86 114.84 116.72 2,477,900 -0.07(-0.06%)
Jan 02, 2020 117.68 117.97 115.23 116.79 4,158,134 -0.27(-0.23%)
Dec 31, 2019 116.04 117.09 115.57 117.06 2,877,100 +0.62(+0.53%)
Dec 30, 2019 119.22 119.22 116.25 116.44 2,430,706 -2.50(-2.10%)
Dec 27, 2019 119.45 119.49 118.57 118.94 1,419,500 -0.10(-0.08%)
Dec 26, 2019 119.09 119.23 118.60 119.04 1,274,586 +0.71(+0.60%)
Dec 24, 2019 117.43 118.36 117.34 118.33 872,000 -0.61(-0.51%)
Dec 23, 2019 118.23 119.42 117.56 118.94 2,047,463 +1.54(+1.31%)
Dec 20, 2019 119.89 119.89 117.33 117.40 6,945,400 -1.16(-0.98%)
Dec 19, 2019 118.36 119.56 118.27 118.56 3,200,950 +0.61(+0.52%)
Dec 18, 2019 118.54 118.75 117.05 117.95 4,957,462 -2.34(-1.95%)
Dec 17, 2019 120.03 121.32 119.54 120.29 2,804,744 +1.17(+0.98%)
Dec 16, 2019 119.12 119.93 118.74 119.12 2,978,134 +0.50(+0.42%)
Dec 13, 2019 118.03 119.63 117.80 118.62 2,968,100 +1.67(+1.43%)
Dec 12, 2019 115.18 117.55 114.78 116.95 4,320,625 +0.16(+0.14%)
Dec 11, 2019 118.54 118.54 116.76 116.79 3,354,168 -1.75(-1.48%)
Dec 10, 2019 118.13 119.37 117.82 118.54 2,438,808 +0.40(+0.34%)
Dec 09, 2019 117.00 118.36 116.56 118.14 1,974,127 +0.61(+0.52%)
Dec 06, 2019 116.00 117.85 116.00 117.53 2,762,700 +2.52(+2.19%)
Dec 05, 2019 116.08 116.40 114.25 115.01 4,889,428 -1.46(-1.25%)
Dec 04, 2019 117.22 118.23 116.38 116.47 2,202,172 -0.46(-0.39%)
Dec 03, 2019 116.83 117.39 115.72 116.93 2,139,761 -1.29(-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.