Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 84.61 84.96 81.34 81.56 6,178,667 -3.86(-4.52%)
Mar 30, 2020 85.68 86.27 83.74 85.42 4,572,854 +0.28(+0.33%)
Mar 27, 2020 83.47 86.92 82.94 85.14 5,349,975 -1.97(-2.26%)
Mar 26, 2020 82.51 87.33 81.66 87.12 7,300,767 +4.61(+5.59%)
Mar 25, 2020 83.49 85.38 79.49 82.51 6,508,146 -0.66(-0.80%)
Mar 24, 2020 82.01 84.42 80.46 83.17 6,948,599 +2.93(+3.66%)
Mar 23, 2020 82.23 83.93 78.80 80.24 8,151,654 -1.36(-1.67%)
Mar 20, 2020 83.95 85.33 79.37 81.60 8,424,464 -2.44(-2.90%)
Mar 19, 2020 86.15 90.63 83.34 84.03 8,805,704 -2.63(-3.03%)
Mar 18, 2020 79.45 88.92 78.85 86.66 12,771,366 +2.16(+2.55%)
Mar 17, 2020 77.75 84.87 76.65 84.51 11,997,701 +8.50(+11.18%)
Mar 16, 2020 74.96 82.25 74.65 76.01 10,314,540 -6.26(-7.61%)
Mar 13, 2020 79.45 82.59 76.40 82.27 12,505,953 +7.04(+9.35%)
Mar 12, 2020 71.79 80.71 71.59 75.23 10,778,556 -1.59(-2.07%)
Mar 11, 2020 78.42 79.60 76.23 76.82 6,365,990 -4.22(-5.20%)
Mar 10, 2020 79.00 81.15 76.12 81.04 10,209,891 +4.92(+6.47%)
Mar 09, 2020 77.22 80.32 76.05 76.12 9,905,061 -5.95(-7.26%)
Mar 06, 2020 78.84 82.49 78.70 82.07 6,412,181 +0.88(+1.09%)
Mar 05, 2020 81.01 82.29 80.27 81.19 6,042,543 -2.47(-2.95%)
Mar 04, 2020 80.58 83.71 79.83 83.66 7,609,499 +3.95(+4.95%)
Mar 03, 2020 82.82 83.82 79.08 79.71 10,607,478 -1.27(-1.56%)
Mar 02, 2020 80.37 81.32 78.06 80.98 9,988,029 +1.97(+2.50%)
Feb 28, 2020 77.38 79.76 76.54 79.01 13,191,451 +0.22(+0.28%)
Feb 27, 2020 79.90 81.32 78.48 78.79 10,470,300 -3.05(-3.72%)
Feb 26, 2020 83.01 83.28 81.35 81.83 8,489,033 -0.15(-0.18%)
Feb 25, 2020 86.50 86.63 81.39 81.98 8,708,914 -4.01(-4.66%)
Feb 24, 2020 87.10 87.43 85.23 85.99 8,361,511 -3.00(-3.37%)
Feb 21, 2020 91.31 91.41 88.83 88.99 6,982,934 -3.06(-3.32%)
Feb 20, 2020 92.05 93.03 91.60 92.05 3,668,138 -0.24(-0.26%)
Feb 19, 2020 92.49 92.49 91.60 92.30 3,080,538 +0.29(+0.32%)
Feb 18, 2020 91.60 92.43 91.38 92.00 3,900,053 +0.41(+0.44%)
Feb 14, 2020 90.77 91.80 90.49 91.60 3,116,751 +0.61(+0.67%)
Feb 13, 2020 90.77 91.75 90.23 90.98 3,201,362 -0.26(-0.28%)
Feb 12, 2020 91.44 92.31 91.20 91.24 2,883,236 +0.58(+0.64%)
Feb 11, 2020 89.41 91.16 89.24 90.66 3,246,046 +1.56(+1.75%)
Feb 10, 2020 89.39 89.69 87.86 89.11 5,400,054 -0.04(-0.05%)
Feb 07, 2020 91.68 91.96 89.05 89.15 6,656,164 -2.93(-3.18%)
Feb 06, 2020 92.16 93.19 91.21 92.08 4,465,682 +0.41(+0.44%)
Feb 05, 2020 90.45 92.15 90.20 91.67 5,134,930 +2.30(+2.57%)
Feb 04, 2020 89.34 89.79 88.72 89.37 5,618,397 +1.17(+1.32%)
Feb 03, 2020 90.05 90.33 87.89 88.21 6,508,908 -1.29(-1.44%)
Jan 31, 2020 93.23 93.28 89.12 89.50 8,367,862 -3.87(-4.15%)
Jan 30, 2020 97.05 97.75 92.80 93.37 10,952,813 -6.71(-6.70%)
Jan 29, 2020 100.08 101.14 99.71 100.08 3,291,300 +0.34(+0.34%)
Jan 28, 2020 99.81 100.60 98.94 99.74 2,356,391 +0.39(+0.39%)
Jan 27, 2020 99.38 99.81 97.99 99.35 3,358,814 -1.50(-1.49%)
Jan 24, 2020 101.18 101.24 100.22 100.86 2,331,346 -0.23(-0.23%)
Jan 23, 2020 101.17 101.25 99.90 101.09 2,884,518 -0.28(-0.28%)
Jan 22, 2020 101.83 103.09 101.35 101.37 2,803,119 -0.11(-0.11%)
Jan 21, 2020 102.19 102.48 100.93 101.49 3,424,622 -1.05(-1.02%)
Jan 17, 2020 102.65 103.09 102.16 102.53 3,936,742 -0.01(-0.01%)
Jan 16, 2020 102.45 102.97 102.10 102.54 2,807,157 +0.59(+0.58%)
Jan 15, 2020 101.59 102.62 101.38 101.95 3,664,882 +0.57(+0.56%)
Jan 14, 2020 100.93 102.17 100.88 101.38 3,005,819 +0.45(+0.44%)
Jan 13, 2020 100.39 101.34 100.20 100.93 2,112,328 +0.76(+0.76%)
Jan 10, 2020 101.21 101.21 99.94 100.17 2,943,939 -0.92(-0.91%)
Jan 09, 2020 101.17 101.87 100.61 101.09 2,488,669 +0.23(+0.23%)
Jan 08, 2020 99.75 101.63 99.70 100.86 2,331,899 +0.57(+0.57%)
Jan 07, 2020 100.16 100.67 99.48 100.28 2,286,566 -0.17(-0.17%)
Jan 06, 2020 99.90 100.48 98.88 100.46 3,911,546 -0.45(-0.45%)
Jan 03, 2020 99.39 101.03 99.28 100.91 2,866,208 -0.06(-0.06%)
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.