United Parcel Service (NY: UPS )

169.17 USD +0.34 (+0.20%)
Streaming Delayed Price Updated: 12:09 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 169.29 169.67 165.50 166.63 5,425,392 -1.87(-1.11%)
Sep 29, 2020 168.81 170.46 167.12 168.50 3,113,896 -0.40(-0.24%)
Sep 28, 2020 169.91 171.98 168.49 168.90 4,337,127 +2.78(+1.67%)
Sep 25, 2020 159.27 167.00 159.27 166.12 4,399,300 +5.71(+3.56%)
Sep 24, 2020 161.12 162.57 157.99 160.41 2,974,780 -1.14(-0.71%)
Sep 23, 2020 162.50 165.76 161.34 161.55 3,839,999 -0.34(-0.21%)
Sep 22, 2020 160.34 162.14 159.57 161.89 3,051,700 +0.83(+0.52%)
Sep 21, 2020 161.42 162.95 157.38 161.06 3,892,183 +1.40(+0.88%)
Sep 18, 2020 160.14 163.75 159.42 159.66 7,274,000 -0.09(-0.06%)
Sep 17, 2020 157.04 160.27 156.96 159.75 3,000,066 -0.12(-0.08%)
Sep 16, 2020 166.80 167.36 159.53 159.87 5,737,805 -1.66(-1.03%)
Sep 15, 2020 160.58 161.77 158.37 161.53 3,229,664 +1.39(+0.87%)
Sep 14, 2020 160.90 162.16 159.03 160.14 3,615,961 +1.27(+0.80%)
Sep 11, 2020 158.49 160.61 157.43 158.87 2,466,700 +0.98(+0.62%)
Sep 10, 2020 160.99 161.26 157.08 157.89 2,450,930 -1.91(-1.20%)
Sep 09, 2020 158.05 160.96 158.05 159.80 2,317,406 +3.35(+2.14%)
Sep 08, 2020 158.79 160.06 155.96 156.45 3,176,292 -4.33(-2.69%)
Sep 04, 2020 160.24 161.85 154.63 160.78 3,601,200 +2.76(+1.75%)
Sep 03, 2020 162.27 163.45 156.95 158.02 4,754,971 -7.76(-4.68%)
Sep 02, 2020 163.31 166.20 162.20 165.78 3,776,856 +3.13(+1.92%)
Sep 01, 2020 163.13 164.14 161.55 162.65 3,097,686 -0.97(-0.59%)
Aug 31, 2020 161.73 165.22 161.26 163.62 3,960,460 +1.26(+0.78%)
Aug 28, 2020 160.52 162.61 159.34 162.36 2,979,700 +2.15(+1.34%)
Aug 27, 2020 159.74 160.97 158.71 160.21 2,912,863 +1.31(+0.82%)
Aug 26, 2020 159.01 159.97 157.86 158.90 2,760,773 -0.14(-0.09%)
Aug 25, 2020 161.56 162.40 158.05 159.04 2,930,881 -1.31(-0.82%)
Aug 24, 2020 159.72 161.06 159.07 160.35 4,083,517 +1.32(+0.83%)
Aug 21, 2020 158.76 160.24 157.52 159.03 4,420,700 -0.52(-0.33%)
Aug 20, 2020 159.16 160.26 157.31 159.55 2,295,614 -0.79(-0.49%)
Aug 19, 2020 160.55 161.89 159.86 160.34 2,690,968 +0.35(+0.22%)
Aug 18, 2020 160.39 161.35 159.05 159.99 2,606,227 -0.31(-0.19%)
Aug 17, 2020 161.11 162.14 159.75 160.30 2,408,391 -0.44(-0.27%)
Aug 14, 2020 158.73 162.43 158.38 160.74 3,479,400 +1.45(+0.91%)
Aug 13, 2020 156.77 159.72 156.48 159.29 2,848,227 +1.50(+0.95%)
Aug 12, 2020 157.25 160.25 156.40 157.79 4,248,008 +1.94(+1.24%)
Aug 11, 2020 160.66 161.26 154.88 155.85 6,071,494 -3.74(-2.34%)
Aug 10, 2020 157.47 162.70 157.00 159.59 7,396,400 +2.69(+1.71%)
Aug 07, 2020 145.68 156.90 145.59 156.90 10,074,100 +11.43(+7.86%)
Aug 06, 2020 144.97 145.66 144.43 145.47 2,420,879 +0.39(+0.27%)
Aug 05, 2020 145.35 146.00 143.28 145.08 3,949,623 +0.36(+0.25%)
Aug 04, 2020 141.63 145.94 141.34 144.72 4,839,979 +2.54(+1.79%)
Aug 03, 2020 143.47 143.50 140.54 142.18 4,317,302 -0.58(-0.41%)
Jul 31, 2020 141.82 144.13 139.70 142.76 7,430,500 +1.30(+0.92%)
Jul 30, 2020 137.66 145.50 135.15 141.46 30,968,687 +17.78(+14.38%)
Jul 29, 2020 120.58 124.30 120.43 123.68 6,762,979 +4.06(+3.39%)
Jul 28, 2020 120.26 120.74 119.23 119.62 2,496,145 -1.39(-1.15%)
Jul 27, 2020 118.12 121.78 117.54 121.01 4,446,250 +2.66(+2.25%)
Jul 24, 2020 118.16 119.48 117.56 118.35 2,539,300 +0.21(+0.18%)
Jul 23, 2020 118.71 119.40 117.95 118.14 2,349,242 -0.58(-0.49%)
Jul 22, 2020 118.75 119.25 117.90 118.72 3,508,335 -0.32(-0.27%)
Jul 21, 2020 119.00 120.30 118.82 119.04 2,054,754 +0.69(+0.58%)
Jul 20, 2020 118.42 118.72 117.06 118.35 2,366,280 -0.20(-0.17%)
Jul 17, 2020 120.00 120.68 118.46 118.55 2,782,700 -1.19(-0.99%)
Jul 16, 2020 118.80 119.85 118.17 119.74 2,527,963 +0.53(+0.44%)
Jul 15, 2020 116.72 119.71 116.11 119.21 4,840,402 +3.88(+3.36%)
Jul 14, 2020 113.57 115.65 113.04 115.33 2,538,150 +1.57(+1.38%)
Jul 13, 2020 115.62 115.76 113.72 113.76 2,301,680 -1.31(-1.14%)
Jul 10, 2020 114.70 115.65 113.99 115.07 2,281,800 +0.62(+0.54%)
Jul 09, 2020 114.50 115.04 113.71 114.45 2,366,196 -0.02(-0.02%)
Jul 08, 2020 114.52 115.27 113.98 114.47 3,051,231 +0.02(+0.02%)
Jul 07, 2020 114.16 115.45 113.87 114.45 2,194,757 -0.91(-0.79%)
Jul 06, 2020 115.67 115.79 114.61 115.36 3,445,034 +1.00(+0.87%)
Jul 02, 2020 115.61 115.88 114.25 114.36 3,442,800 -0.06(-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.