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 (%)
Nov 30, 2020 151.51 152.99 150.20 152.85 5,265,506 +1.95(+1.29%)
Nov 27, 2020 152.75 153.17 150.01 150.90 2,480,848 -1.44(-0.94%)
Nov 25, 2020 153.78 154.56 151.34 152.34 3,914,561 -1.96(-1.27%)
Nov 24, 2020 150.07 154.67 149.72 154.30 6,012,104 +5.44(+3.66%)
Nov 23, 2020 147.87 148.97 146.45 148.85 4,220,563 +2.54(+1.73%)
Nov 20, 2020 148.61 149.03 146.27 146.32 4,465,102 -2.43(-1.63%)
Nov 19, 2020 150.10 150.10 148.05 148.75 3,512,675 -1.76(-1.17%)
Nov 18, 2020 150.95 153.29 150.51 150.51 3,795,720 -0.38(-0.26%)
Nov 17, 2020 150.67 151.36 147.87 150.89 4,059,065 +0.39(+0.26%)
Nov 16, 2020 145.78 150.53 144.07 150.50 4,913,621 +4.26(+2.91%)
Nov 13, 2020 146.71 147.51 145.78 146.24 2,943,867 +0.50(+0.34%)
Nov 12, 2020 147.73 147.87 144.45 145.74 4,555,291 -2.25(-1.52%)
Nov 11, 2020 147.75 149.39 146.69 147.99 3,647,265 +1.70(+1.16%)
Nov 10, 2020 145.40 146.76 143.01 146.29 3,747,389 +1.34(+0.93%)
Nov 09, 2020 145.73 148.77 140.94 144.95 10,642,401 -3.96(-2.66%)
Nov 06, 2020 145.71 149.46 144.82 148.91 3,333,073 +3.66(+2.52%)
Nov 05, 2020 147.06 147.29 144.05 145.25 4,499,627 +0.87(+0.60%)
Nov 04, 2020 145.74 146.83 142.59 144.38 3,970,918 -0.80(-0.55%)
Nov 03, 2020 143.38 146.22 142.40 145.18 3,534,608 +3.49(+2.46%)
Nov 02, 2020 141.06 143.15 139.40 141.69 4,416,451 +2.17(+1.55%)
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%)
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.