United Parcel Service (NY: UPS )

167.25 USD -0.58 (-0.35%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 109.51 112.02 108.62 111.18 3,947,938 +1.70(+1.55%)
Jun 29, 2020 108.97 110.14 107.84 109.48 3,395,206 +2.16(+2.01%)
Jun 26, 2020 110.64 110.90 107.16 107.32 5,489,000 -3.20(-2.90%)
Jun 25, 2020 109.27 110.65 108.36 110.52 2,987,113 +1.02(+0.93%)
Jun 24, 2020 109.92 111.52 108.47 109.50 5,471,047 -1.11(-1.00%)
Jun 23, 2020 108.21 110.87 108.01 110.61 5,565,681 +3.71(+3.47%)
Jun 22, 2020 107.09 107.55 105.48 106.90 4,385,578 -0.87(-0.81%)
Jun 19, 2020 108.31 109.04 106.37 107.77 9,014,600 +0.19(+0.18%)
Jun 18, 2020 106.54 108.52 106.22 107.58 3,203,878 +0.59(+0.55%)
Jun 17, 2020 106.51 108.54 106.17 106.99 4,412,703 +1.16(+1.10%)
Jun 16, 2020 107.84 108.82 103.78 105.83 4,283,416 +0.19(+0.18%)
Jun 15, 2020 99.92 106.18 99.59 105.64 6,440,262 +4.16(+4.10%)
Jun 12, 2020 102.91 102.96 99.96 101.48 3,334,700 +1.01(+1.01%)
Jun 11, 2020 103.47 103.71 100.45 100.47 5,306,195 -6.16(-5.78%)
Jun 10, 2020 107.89 108.09 105.62 106.63 3,792,292 -1.20(-1.11%)
Jun 09, 2020 109.08 109.20 106.53 107.83 4,567,471 -2.62(-2.37%)
Jun 08, 2020 106.67 110.49 106.67 110.45 4,561,408 +3.80(+3.56%)
Jun 05, 2020 104.98 107.17 104.67 106.65 5,026,800 +3.45(+3.34%)
Jun 04, 2020 103.30 103.82 102.29 103.20 2,768,661 -0.45(-0.43%)
Jun 03, 2020 102.60 104.22 102.08 103.65 3,634,058 +2.48(+2.45%)
Jun 02, 2020 99.75 101.18 98.98 101.17 2,860,062 +1.89(+1.90%)
Jun 01, 2020 99.48 99.68 98.36 99.28 2,510,928 -0.43(-0.43%)
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%)
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.