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 (%)
Oct 30, 2020 142.10 142.50 137.87 139.53 5,904,269 -3.77(-2.63%)
Oct 29, 2020 140.38 145.66 140.08 143.30 6,582,484 +4.96(+3.58%)
Oct 28, 2020 144.04 145.53 138.18 138.34 12,512,819 -13.38(-8.82%)
Oct 27, 2020 151.76 152.46 149.74 151.72 6,442,459 +2.52(+1.69%)
Oct 26, 2020 151.79 151.79 147.58 149.20 4,561,382 -3.46(-2.27%)
Oct 23, 2020 153.12 154.30 152.13 152.66 3,111,244 -0.97(-0.63%)
Oct 22, 2020 154.84 155.16 152.44 153.63 4,389,199 +0.23(+0.15%)
Oct 21, 2020 156.68 158.09 153.32 153.40 4,969,682 -1.91(-1.23%)
Oct 20, 2020 153.76 157.50 153.07 155.31 3,137,590 +2.47(+1.62%)
Oct 19, 2020 155.20 156.48 151.96 152.84 3,247,410 -2.08(-1.34%)
Oct 16, 2020 155.47 156.47 154.75 154.91 3,881,003 +0.35(+0.23%)
Oct 15, 2020 153.34 154.58 152.76 154.56 3,447,080 -0.84(-0.54%)
Oct 14, 2020 156.04 156.26 154.35 155.40 3,560,051 -0.30(-0.19%)
Oct 13, 2020 155.86 157.32 155.31 155.71 3,398,129 -1.07(-0.69%)
Oct 12, 2020 155.29 157.01 154.71 156.78 2,559,148 +1.64(+1.06%)
Oct 09, 2020 154.98 155.75 153.51 155.14 3,221,595 +0.43(+0.28%)
Oct 08, 2020 155.90 156.28 154.04 154.71 3,149,618 -0.69(-0.45%)
Oct 07, 2020 151.51 155.80 151.24 155.40 4,329,735 +5.01(+3.33%)
Oct 06, 2020 150.33 152.79 149.84 150.40 4,133,548 +0.17(+0.11%)
Oct 05, 2020 149.34 150.94 148.70 150.23 3,082,130 +1.95(+1.32%)
Oct 02, 2020 148.01 149.64 147.20 148.27 5,047,579 -0.61(-0.41%)
Oct 01, 2020 150.12 151.68 148.20 148.88 5,554,567 +0.91(+0.61%)
Sep 30, 2020 150.34 150.68 146.97 147.98 6,109,199 -1.66(-1.11%)
Sep 29, 2020 149.91 151.38 148.41 149.64 3,506,366 -0.36(-0.24%)
Sep 28, 2020 150.89 152.73 149.63 150.00 4,883,771 +2.47(+1.67%)
Sep 25, 2020 141.44 148.31 141.44 147.53 4,953,780 +5.07(+3.56%)
Sep 24, 2020 143.09 144.37 140.31 142.46 3,349,716 -1.01(-0.71%)
Sep 23, 2020 144.31 147.21 143.28 143.47 4,323,986 -0.30(-0.21%)
Sep 22, 2020 142.39 143.99 141.71 143.77 3,436,331 +0.74(+0.52%)
Sep 21, 2020 143.35 144.71 139.76 143.03 4,382,747 +1.24(+0.88%)
Sep 18, 2020 142.22 145.42 141.58 141.79 8,190,803 -0.08(-0.06%)
Sep 17, 2020 139.46 142.33 139.39 141.87 3,378,189 -0.11(-0.08%)
Sep 16, 2020 148.13 148.63 141.67 141.98 6,460,988 -1.47(-1.03%)
Sep 15, 2020 142.61 143.66 140.64 143.45 3,636,725 +1.23(+0.87%)
Sep 14, 2020 142.89 144.01 141.23 142.22 4,071,710 +1.13(+0.80%)
Sep 11, 2020 140.75 142.63 139.81 141.09 2,777,598 +0.87(+0.62%)
Sep 10, 2020 142.97 143.21 139.50 140.22 2,759,841 -1.70(-1.20%)
Sep 09, 2020 140.36 142.94 140.36 141.91 2,609,488 +2.98(+2.14%)
Sep 08, 2020 141.02 142.14 138.50 138.94 3,576,626 -3.85(-2.69%)
Sep 04, 2020 142.30 143.73 137.32 142.78 4,055,089 +2.45(+1.75%)
Sep 03, 2020 144.11 145.16 139.38 140.33 5,354,279 -6.89(-4.68%)
Sep 02, 2020 145.03 147.60 144.04 147.22 4,252,884 +2.78(+1.92%)
Sep 01, 2020 144.87 145.77 143.47 144.44 3,488,113 -0.86(-0.59%)
Aug 31, 2020 143.63 146.73 143.21 145.31 4,459,630 +1.12(+0.78%)
Aug 28, 2020 142.55 144.41 141.50 144.19 3,355,256 +1.91(+1.34%)
Aug 27, 2020 141.86 142.95 140.95 142.28 3,279,995 +1.16(+0.82%)
Aug 26, 2020 141.21 142.06 140.19 141.11 3,108,736 -0.12(-0.09%)
Aug 25, 2020 143.48 144.22 140.36 141.24 3,300,284 -1.16(-0.82%)
Aug 24, 2020 141.84 143.03 141.26 142.40 4,598,197 +1.17(+0.83%)
Aug 21, 2020 140.99 142.30 139.89 141.23 4,977,878 +0.44(+0.31%)
Aug 20, 2020 140.45 141.42 138.82 140.79 2,601,417 -0.70(-0.49%)
Aug 19, 2020 141.68 142.86 141.07 141.49 3,049,437 +0.31(+0.22%)
Aug 18, 2020 141.54 142.38 140.35 141.18 2,953,407 -0.27(-0.19%)
Aug 17, 2020 142.17 143.08 140.97 141.46 2,729,217 -0.39(-0.27%)
Aug 14, 2020 140.07 143.34 139.76 141.84 3,942,897 +1.28(+0.91%)
Aug 13, 2020 138.34 140.94 138.09 140.56 3,227,644 +1.32(+0.95%)
Aug 12, 2020 138.76 141.41 138.01 139.24 4,813,893 +1.71(+1.24%)
Aug 11, 2020 141.77 142.30 136.67 137.53 6,880,289 -3.30(-2.34%)
Aug 10, 2020 138.96 143.57 138.54 140.83 8,381,688 +2.37(+1.71%)
Aug 07, 2020 128.56 138.46 128.48 138.46 11,416,090 +10.09(+7.86%)
Aug 06, 2020 127.93 128.54 127.45 128.37 2,743,369 +0.34(+0.27%)
Aug 05, 2020 128.26 128.84 126.44 128.03 4,475,760 +0.32(+0.25%)
Aug 04, 2020 124.98 128.78 124.72 127.71 5,484,722 +2.24(+1.79%)
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.