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 84.63 84.98 81.36 81.58 6,177,251 -3.86(-4.52%)
Mar 30, 2020 85.70 86.29 83.76 85.44 4,571,806 +0.28(+0.33%)
Mar 27, 2020 83.49 86.94 82.96 85.16 5,348,749 -1.97(-2.26%)
Mar 26, 2020 82.53 87.36 81.68 87.14 7,299,095 +4.61(+5.59%)
Mar 25, 2020 83.51 85.40 79.51 82.53 6,506,655 -0.66(-0.80%)
Mar 24, 2020 82.03 84.44 80.48 83.19 6,947,007 +2.93(+3.66%)
Mar 23, 2020 82.25 83.95 78.81 80.26 8,149,786 -1.36(-1.67%)
Mar 20, 2020 83.97 85.35 79.39 81.62 8,422,534 -2.44(-2.90%)
Mar 19, 2020 86.17 90.65 83.36 84.05 8,803,686 -2.63(-3.03%)
Mar 18, 2020 79.47 88.94 78.87 86.68 12,768,440 +2.16(+2.55%)
Mar 17, 2020 77.77 84.89 76.67 84.53 11,994,952 +8.50(+11.18%)
Mar 16, 2020 74.98 82.27 74.67 76.03 10,312,177 -6.26(-7.61%)
Mar 13, 2020 79.47 82.61 76.42 82.29 12,503,088 +7.04(+9.35%)
Mar 12, 2020 71.80 80.73 71.61 75.25 10,776,087 -1.59(-2.07%)
Mar 11, 2020 78.44 79.62 76.25 76.84 6,364,532 -4.22(-5.20%)
Mar 10, 2020 79.02 81.17 76.14 81.06 10,207,551 +4.93(+6.47%)
Mar 09, 2020 77.23 80.34 76.06 76.13 9,902,792 -5.96(-7.26%)
Mar 06, 2020 78.86 82.51 78.72 82.09 6,410,712 +0.88(+1.09%)
Mar 05, 2020 81.02 82.31 80.29 81.21 6,041,158 -2.47(-2.95%)
Mar 04, 2020 80.60 83.73 79.84 83.68 7,607,756 +3.95(+4.95%)
Mar 03, 2020 82.84 83.84 79.09 79.73 10,605,048 -1.27(-1.56%)
Mar 02, 2020 80.39 81.34 78.08 81.00 9,985,740 +1.97(+2.50%)
Feb 28, 2020 77.40 79.77 76.56 79.02 13,188,429 +0.22(+0.28%)
Feb 27, 2020 79.91 81.34 78.50 78.81 10,467,901 -3.05(-3.72%)
Feb 26, 2020 83.03 83.30 81.37 81.85 8,487,088 -0.15(-0.18%)
Feb 25, 2020 86.52 86.65 81.41 82.00 8,706,919 -4.01(-4.66%)
Feb 24, 2020 87.12 87.45 85.25 86.01 8,359,596 -3.00(-3.37%)
Feb 21, 2020 91.33 91.43 88.85 89.01 6,981,334 -3.06(-3.32%)
Feb 20, 2020 92.08 93.05 91.62 92.08 3,667,298 -0.24(-0.26%)
Feb 19, 2020 92.51 92.51 91.62 92.32 3,079,832 +0.29(+0.32%)
Feb 18, 2020 91.62 92.46 91.40 92.02 3,899,160 +0.41(+0.44%)
Feb 14, 2020 90.79 91.82 90.51 91.62 3,116,037 +0.61(+0.67%)
Feb 13, 2020 90.79 91.77 90.25 91.00 3,200,629 -0.26(-0.28%)
Feb 12, 2020 91.46 92.33 91.22 91.26 2,882,575 +0.58(+0.64%)
Feb 11, 2020 89.43 91.18 89.26 90.68 3,245,302 +1.56(+1.75%)
Feb 10, 2020 89.41 89.71 87.88 89.13 5,398,816 -0.04(-0.05%)
Feb 07, 2020 91.70 91.98 89.07 89.17 6,654,639 -2.93(-3.18%)
Feb 06, 2020 92.18 93.21 91.23 92.10 4,464,659 +0.41(+0.44%)
Feb 05, 2020 90.48 92.17 90.22 91.69 5,133,754 +2.30(+2.57%)
Feb 04, 2020 89.36 89.81 88.74 89.39 5,617,110 +1.17(+1.32%)
Feb 03, 2020 90.07 90.35 87.91 88.23 6,507,417 -1.29(-1.44%)
Jan 31, 2020 93.25 93.30 89.14 89.52 8,365,944 -3.87(-4.15%)
Jan 30, 2020 97.07 97.77 92.82 93.39 10,950,304 -6.71(-6.70%)
Jan 29, 2020 100.10 101.16 99.73 100.10 3,290,546 +0.34(+0.34%)
Jan 28, 2020 99.83 100.62 98.96 99.76 2,355,851 +0.39(+0.39%)
Jan 27, 2020 99.40 99.83 98.02 99.37 3,358,045 -1.50(-1.49%)
Jan 24, 2020 101.21 101.27 100.24 100.88 2,330,812 -0.23(-0.23%)
Jan 23, 2020 101.20 101.28 99.92 101.11 2,883,857 -0.29(-0.28%)
Jan 22, 2020 101.86 103.11 101.37 101.40 2,802,477 -0.11(-0.11%)
Jan 21, 2020 102.22 102.50 100.96 101.51 3,423,837 -1.05(-1.02%)
Jan 17, 2020 102.68 103.11 102.18 102.56 3,935,840 -0.01(-0.01%)
Jan 16, 2020 102.48 103.00 102.12 102.56 2,806,514 +0.59(+0.58%)
Jan 15, 2020 101.61 102.64 101.41 101.98 3,664,042 +0.57(+0.56%)
Jan 14, 2020 100.96 102.19 100.90 101.41 3,005,131 +0.45(+0.45%)
Jan 13, 2020 100.41 101.36 100.22 100.96 2,111,844 +0.76(+0.76%)
Jan 10, 2020 101.23 101.23 99.96 100.19 2,943,264 -0.92(-0.91%)
Jan 09, 2020 101.20 101.89 100.64 101.11 2,488,099 +0.23(+0.23%)
Jan 08, 2020 99.77 101.66 99.72 100.88 2,331,365 +0.57(+0.57%)
Jan 07, 2020 100.19 100.69 99.50 100.31 2,286,042 -0.17(-0.17%)
Jan 06, 2020 99.92 100.51 98.90 100.48 3,910,650 -0.45(-0.45%)
Jan 03, 2020 99.42 101.05 99.30 100.93 2,865,551 -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.