Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 149.92 151.49 148.47 150.59 4,163,422 +1.20(+0.80%)
Mar 30, 2021 148.44 150.59 148.30 149.39 2,710,427 +0.44(+0.30%)
Mar 29, 2021 148.48 149.69 147.64 148.95 3,050,744 +0.14(+0.09%)
Mar 26, 2021 145.73 148.92 145.10 148.81 3,539,316 +4.19(+2.90%)
Mar 25, 2021 141.30 144.97 140.59 144.62 3,323,717 +2.96(+2.09%)
Mar 24, 2021 141.79 143.75 141.47 141.66 2,579,437 +0.04(+0.03%)
Mar 23, 2021 141.74 143.65 141.06 141.62 3,295,395 -1.06(-0.75%)
Mar 22, 2021 141.47 143.26 140.45 142.68 4,394,959 +1.57(+1.11%)
Mar 19, 2021 143.01 146.38 140.58 141.11 16,858,090 -0.81(-0.57%)
Mar 18, 2021 142.14 142.75 140.80 141.92 3,348,398 -0.40(-0.28%)
Mar 17, 2021 142.43 143.29 141.35 142.32 4,113,257 -1.92(-1.33%)
Mar 16, 2021 144.20 145.43 143.01 144.24 2,706,432 +0.16(+0.11%)
Mar 15, 2021 148.74 148.76 142.64 144.08 5,121,464 -4.47(-3.01%)
Mar 12, 2021 147.60 148.94 147.00 148.55 2,161,360 +0.40(+0.27%)
Mar 11, 2021 147.02 149.43 146.51 148.15 3,279,939 +1.78(+1.22%)
Mar 10, 2021 145.59 147.22 145.04 146.37 2,834,855 +1.74(+1.20%)
Mar 09, 2021 142.81 146.30 142.81 144.64 2,879,615 +2.13(+1.49%)
Mar 08, 2021 146.37 147.26 142.41 142.51 3,585,461 -3.13(-2.15%)
Mar 05, 2021 142.08 146.33 140.93 145.64 4,144,592 +4.39(+3.10%)
Mar 04, 2021 141.79 142.88 139.57 141.25 4,186,480 -0.87(-0.61%)
Mar 03, 2021 142.26 143.66 141.63 142.12 2,973,163 -0.83(-0.58%)
Mar 02, 2021 143.31 144.55 141.64 142.95 2,995,486 -0.09(-0.06%)
Mar 01, 2021 141.34 144.10 140.48 143.04 3,692,864 +3.22(+2.31%)
Feb 26, 2021 140.48 141.05 138.72 139.82 3,942,758 +0.28(+0.20%)
Feb 25, 2021 141.22 142.01 139.11 139.53 2,951,561 -2.27(-1.60%)
Feb 24, 2021 141.99 143.42 140.93 141.80 3,342,991 -0.66(-0.46%)
Feb 23, 2021 142.32 143.00 139.76 142.46 4,950,230 -0.70(-0.49%)
Feb 22, 2021 141.49 143.96 139.98 143.16 4,395,753 +0.94(+0.66%)
Feb 19, 2021 142.92 143.76 142.02 142.22 3,478,924 -0.50(-0.35%)
Feb 18, 2021 140.67 143.16 139.63 142.72 4,084,830 +0.99(+0.70%)
Feb 17, 2021 141.81 142.52 140.76 141.73 3,354,600 -0.66(-0.46%)
Feb 16, 2021 144.33 144.34 141.80 142.39 3,256,141 -1.44(-1.00%)
Feb 12, 2021 143.02 144.22 142.64 143.83 2,912,290 +0.90(+0.63%)
Feb 11, 2021 146.13 146.37 141.90 142.94 3,619,250 -2.90(-1.99%)
Feb 10, 2021 147.84 148.09 144.84 145.83 3,342,160 -1.11(-0.75%)
Feb 09, 2021 143.93 147.54 143.30 146.94 3,490,688 +3.05(+2.12%)
Feb 08, 2021 144.76 145.66 143.32 143.89 2,547,026 -0.82(-0.57%)
Feb 05, 2021 143.49 144.84 142.36 144.70 2,908,315 +1.87(+1.31%)
Feb 04, 2021 140.17 142.97 138.93 142.84 3,187,969 +2.25(+1.60%)
Feb 03, 2021 141.46 142.14 138.08 140.59 5,176,863 -0.51(-0.36%)
Feb 02, 2021 143.67 144.55 138.15 141.10 12,206,937 +3.55(+2.58%)
Feb 01, 2021 137.50 138.34 136.37 137.56 5,419,827 +1.11(+0.81%)
Jan 29, 2021 137.91 138.82 136.24 136.45 5,688,833 -2.00(-1.44%)
Jan 28, 2021 139.73 140.30 138.38 138.44 2,910,783 -0.34(-0.24%)
Jan 27, 2021 140.19 140.50 138.20 138.78 3,202,254 -3.33(-2.34%)
Jan 26, 2021 142.94 143.28 141.28 142.11 3,364,364 -0.28(-0.20%)
Jan 25, 2021 140.59 144.49 140.06 142.39 4,472,243 +2.43(+1.74%)
Jan 22, 2021 139.44 141.25 138.56 139.96 3,557,295 -0.98(-0.69%)
Jan 21, 2021 140.27 142.34 140.16 140.94 2,275,135 +0.23(+0.16%)
Jan 20, 2021 138.13 141.10 137.35 140.71 3,439,210 +3.13(+2.28%)
Jan 19, 2021 140.58 140.67 137.37 137.57 5,150,371 -2.31(-1.65%)
Jan 15, 2021 143.25 143.46 139.27 139.88 5,471,067 -4.02(-2.80%)
Jan 14, 2021 144.11 145.77 143.68 143.90 2,979,647 +0.32(+0.22%)
Jan 13, 2021 143.97 144.77 142.56 143.59 3,002,044 -0.70(-0.49%)
Jan 12, 2021 142.94 144.77 140.79 144.29 5,238,639 +1.81(+1.27%)
Jan 11, 2021 139.85 142.56 138.86 142.49 6,961,034 +3.05(+2.19%)
Jan 08, 2021 140.06 140.76 138.62 139.43 5,503,556 -0.54(-0.38%)
Jan 07, 2021 142.28 142.50 139.21 139.97 6,834,112 -1.80(-1.27%)
Jan 06, 2021 141.09 143.60 140.86 141.76 5,748,078 -0.42(-0.30%)
Jan 05, 2021 143.21 144.38 141.93 142.19 4,500,254 -2.01(-1.39%)
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.