United Parcel Service (NY: UPS )

170.02 USD +1.19 (+0.70%)
Streaming Delayed Price Updated: 10:50 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 99.33 100.41 98.35 99.71 5,962,900 -0.01(-0.01%)
May 28, 2020 100.00 101.10 98.33 99.72 5,461,396 +0.10(+0.10%)
May 27, 2020 97.78 99.74 96.92 99.62 4,435,338 +2.55(+2.63%)
May 26, 2020 98.15 98.94 96.78 97.07 5,563,202 +0.35(+0.36%)
May 22, 2020 96.79 97.57 95.70 96.72 2,406,500 -0.59(-0.61%)
May 21, 2020 96.73 97.99 96.60 97.31 5,451,696 +0.13(+0.13%)
May 20, 2020 97.50 98.46 96.47 97.18 3,291,889 +0.75(+0.78%)
May 19, 2020 95.93 97.47 95.41 96.43 3,673,144 +0.33(+0.34%)
May 18, 2020 93.33 97.05 93.06 96.10 5,509,852 +5.07(+5.57%)
May 15, 2020 90.84 91.89 90.64 91.03 3,990,500 -0.66(-0.72%)
May 14, 2020 90.00 91.80 88.85 91.69 4,031,564 +0.95(+1.05%)
May 13, 2020 92.56 93.23 90.38 90.74 3,689,932 -2.11(-2.27%)
May 12, 2020 94.76 95.16 92.83 92.85 3,503,908 -1.06(-1.13%)
May 11, 2020 94.21 94.86 93.10 93.91 3,117,443 -0.92(-0.97%)
May 08, 2020 93.54 94.98 93.31 94.83 3,418,900 +2.00(+2.15%)
May 07, 2020 93.99 94.27 92.45 92.83 3,309,805 -0.10(-0.11%)
May 06, 2020 93.14 94.43 92.70 92.93 3,628,277 +0.22(+0.24%)
May 05, 2020 91.53 93.85 91.40 92.71 5,001,193 +2.27(+2.51%)
May 04, 2020 91.61 91.80 89.60 90.44 4,782,421 -1.46(-1.59%)
May 01, 2020 93.23 93.71 91.25 91.90 5,415,600 -2.76(-2.92%)
Apr 30, 2020 95.60 95.74 92.82 94.66 6,260,884 -1.45(-1.51%)
Apr 29, 2020 96.10 97.15 94.11 96.11 9,973,454 -0.32(-0.33%)
Apr 28, 2020 99.25 99.32 96.18 96.43 10,394,081 -6.12(-5.97%)
Apr 27, 2020 101.00 103.49 99.80 102.55 4,359,873 +2.37(+2.37%)
Apr 24, 2020 100.19 100.45 98.59 100.18 2,794,000 +0.73(+0.73%)
Apr 23, 2020 98.36 100.24 98.06 99.45 4,061,374 +1.84(+1.89%)
Apr 22, 2020 101.50 101.77 97.38 97.61 5,102,615 -3.01(-2.99%)
Apr 21, 2020 100.36 102.11 100.25 100.62 3,793,881 -0.58(-0.57%)
Apr 20, 2020 101.74 103.00 101.05 101.20 4,359,494 -1.55(-1.51%)
Apr 17, 2020 102.16 103.75 99.83 102.75 5,850,200 +0.53(+0.52%)
Apr 16, 2020 100.18 102.49 99.60 102.22 4,299,685 +2.30(+2.30%)
Apr 15, 2020 99.94 99.98 97.94 99.92 3,720,919 -1.48(-1.46%)
Apr 14, 2020 100.56 101.83 99.56 101.40 4,092,835 +2.98(+3.03%)
Apr 13, 2020 98.58 100.25 98.19 98.42 3,355,105 -0.27(-0.27%)
Apr 09, 2020 98.58 100.03 96.12 98.69 5,588,600 -0.10(-0.10%)
Apr 08, 2020 97.00 99.50 93.76 98.79 6,626,844 +5.88(+6.33%)
Apr 07, 2020 96.25 97.45 92.69 92.91 5,108,862 -2.77(-2.90%)
Apr 06, 2020 93.21 96.48 92.42 95.68 5,641,858 +5.68(+6.31%)
Apr 03, 2020 92.17 93.40 88.82 90.00 4,471,900 -3.04(-3.27%)
Apr 02, 2020 89.76 93.56 88.35 93.04 4,039,451 +2.65(+2.93%)
Apr 01, 2020 90.91 92.88 89.08 90.39 5,762,546 -3.03(-3.24%)
Mar 31, 2020 96.91 97.31 93.16 93.42 5,394,521 -4.42(-4.52%)
Mar 30, 2020 98.13 98.81 95.91 97.84 3,992,505 +0.32(+0.33%)
Mar 27, 2020 95.60 99.55 95.00 97.52 4,671,000 -2.26(-2.26%)
Mar 26, 2020 94.50 100.03 93.53 99.78 6,374,214 +5.28(+5.59%)
Mar 25, 2020 95.63 97.79 91.05 94.50 5,682,186 -0.76(-0.80%)
Mar 24, 2020 93.93 96.69 92.16 95.26 6,066,740 +3.36(+3.66%)
Mar 23, 2020 94.18 96.13 90.25 91.90 7,117,113 -1.56(-1.67%)
Mar 20, 2020 96.15 97.73 90.91 93.46 7,355,300 -2.79(-2.90%)
Mar 19, 2020 98.67 103.80 95.46 96.25 7,688,156 -3.01(-3.03%)
Mar 18, 2020 91.00 101.85 90.31 99.26 11,150,529 +2.47(+2.55%)
Mar 17, 2020 89.05 97.21 87.79 96.79 10,475,051 +9.73(+11.18%)
Mar 16, 2020 85.86 94.21 85.50 87.06 9,005,659 -7.17(-7.61%)
Mar 13, 2020 91.00 94.60 87.51 94.23 10,918,800 +8.06(+9.35%)
Mar 12, 2020 82.22 92.44 82.00 86.17 9,410,630 -1.82(-2.07%)
Mar 11, 2020 89.82 91.17 87.31 87.99 5,558,071 -4.83(-5.20%)
Mar 10, 2020 90.48 92.95 87.19 92.82 8,914,135 +5.64(+6.47%)
Mar 09, 2020 88.44 92.00 87.10 87.18 8,647,992 -6.82(-7.26%)
Mar 06, 2020 90.30 94.48 90.14 94.00 5,598,400 +1.01(+1.09%)
Mar 05, 2020 92.78 94.25 91.94 92.99 5,275,673 -2.83(-2.95%)
Mar 04, 2020 92.29 95.88 91.43 95.82 6,643,764 +4.52(+4.95%)
Mar 03, 2020 94.86 96.00 90.57 91.30 9,261,264 -1.45(-1.56%)
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.