United Parcel Service (NY: UPS )

168.89 USD -1.61 (-0.94%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 160.01 160.46 155.25 157.11 5,243,400 -4.25(-2.63%)
Oct 29, 2020 158.07 164.02 157.74 161.36 5,845,702 +5.58(+3.58%)
Oct 28, 2020 162.19 163.87 155.60 155.78 11,112,249 -15.06(-8.82%)
Oct 27, 2020 170.89 171.67 168.61 170.84 5,721,350 +2.84(+1.69%)
Oct 26, 2020 170.92 170.92 166.18 168.00 4,050,823 -3.90(-2.27%)
Oct 23, 2020 172.42 173.75 171.31 171.90 2,763,000 -1.09(-0.63%)
Oct 22, 2020 174.36 174.72 171.65 172.99 3,897,913 +0.26(+0.15%)
Oct 21, 2020 176.43 178.01 172.65 172.73 4,413,422 -2.15(-1.23%)
Oct 20, 2020 173.14 177.35 172.36 174.88 2,786,397 +2.78(+1.62%)
Oct 19, 2020 174.76 176.20 171.11 172.10 2,883,925 -2.34(-1.34%)
Oct 16, 2020 175.07 176.19 174.26 174.44 3,446,600 +0.40(+0.23%)
Oct 15, 2020 172.67 174.06 172.01 174.04 3,061,246 -0.95(-0.54%)
Oct 14, 2020 175.71 175.96 173.80 174.99 3,161,572 -0.34(-0.19%)
Oct 13, 2020 175.50 177.15 174.89 175.33 3,017,774 -1.21(-0.69%)
Oct 12, 2020 174.86 176.80 174.21 176.54 2,272,701 +1.85(+1.06%)
Oct 09, 2020 174.51 175.38 172.86 174.69 2,861,000 +0.48(+0.28%)
Oct 08, 2020 175.55 175.98 173.45 174.21 2,797,079 -0.78(-0.45%)
Oct 07, 2020 170.61 175.44 170.30 174.99 3,845,105 +5.64(+3.33%)
Oct 06, 2020 169.28 172.05 168.72 169.35 3,670,877 +0.19(+0.11%)
Oct 05, 2020 168.16 169.96 167.44 169.16 2,737,145 +2.20(+1.32%)
Oct 02, 2020 166.66 168.50 165.75 166.96 4,482,600 -0.69(-0.41%)
Oct 01, 2020 169.04 170.80 166.88 167.65 4,932,840 +1.02(+0.61%)
Sep 30, 2020 169.29 169.67 165.50 166.63 5,425,392 -1.87(-1.11%)
Sep 29, 2020 168.81 170.46 167.12 168.50 3,113,896 -0.40(-0.24%)
Sep 28, 2020 169.91 171.98 168.49 168.90 4,337,127 +2.78(+1.67%)
Sep 25, 2020 159.27 167.00 159.27 166.12 4,399,300 +5.71(+3.56%)
Sep 24, 2020 161.12 162.57 157.99 160.41 2,974,780 -1.14(-0.71%)
Sep 23, 2020 162.50 165.76 161.34 161.55 3,839,999 -0.34(-0.21%)
Sep 22, 2020 160.34 162.14 159.57 161.89 3,051,700 +0.83(+0.52%)
Sep 21, 2020 161.42 162.95 157.38 161.06 3,892,183 +1.40(+0.88%)
Sep 18, 2020 160.14 163.75 159.42 159.66 7,274,000 -0.09(-0.06%)
Sep 17, 2020 157.04 160.27 156.96 159.75 3,000,066 -0.12(-0.08%)
Sep 16, 2020 166.80 167.36 159.53 159.87 5,737,805 -1.66(-1.03%)
Sep 15, 2020 160.58 161.77 158.37 161.53 3,229,664 +1.39(+0.87%)
Sep 14, 2020 160.90 162.16 159.03 160.14 3,615,961 +1.27(+0.80%)
Sep 11, 2020 158.49 160.61 157.43 158.87 2,466,700 +0.98(+0.62%)
Sep 10, 2020 160.99 161.26 157.08 157.89 2,450,930 -1.91(-1.20%)
Sep 09, 2020 158.05 160.96 158.05 159.80 2,317,406 +3.35(+2.14%)
Sep 08, 2020 158.79 160.06 155.96 156.45 3,176,292 -4.33(-2.69%)
Sep 04, 2020 160.24 161.85 154.63 160.78 3,601,200 +2.76(+1.75%)
Sep 03, 2020 162.27 163.45 156.95 158.02 4,754,971 -7.76(-4.68%)
Sep 02, 2020 163.31 166.20 162.20 165.78 3,776,856 +3.13(+1.92%)
Sep 01, 2020 163.13 164.14 161.55 162.65 3,097,686 -0.97(-0.59%)
Aug 31, 2020 161.73 165.22 161.26 163.62 3,960,460 +1.26(+0.78%)
Aug 28, 2020 160.52 162.61 159.34 162.36 2,979,700 +2.15(+1.34%)
Aug 27, 2020 159.74 160.97 158.71 160.21 2,912,863 +1.31(+0.82%)
Aug 26, 2020 159.01 159.97 157.86 158.90 2,760,773 -0.14(-0.09%)
Aug 25, 2020 161.56 162.40 158.05 159.04 2,930,881 -1.31(-0.82%)
Aug 24, 2020 159.72 161.06 159.07 160.35 4,083,517 +1.32(+0.83%)
Aug 21, 2020 158.76 160.24 157.52 159.03 4,420,700 -0.52(-0.33%)
Aug 20, 2020 159.16 160.26 157.31 159.55 2,295,614 -0.79(-0.49%)
Aug 19, 2020 160.55 161.89 159.86 160.34 2,690,968 +0.35(+0.22%)
Aug 18, 2020 160.39 161.35 159.05 159.99 2,606,227 -0.31(-0.19%)
Aug 17, 2020 161.11 162.14 159.75 160.30 2,408,391 -0.44(-0.27%)
Aug 14, 2020 158.73 162.43 158.38 160.74 3,479,400 +1.45(+0.91%)
Aug 13, 2020 156.77 159.72 156.48 159.29 2,848,227 +1.50(+0.95%)
Aug 12, 2020 157.25 160.25 156.40 157.79 4,248,008 +1.94(+1.24%)
Aug 11, 2020 160.66 161.26 154.88 155.85 6,071,494 -3.74(-2.34%)
Aug 10, 2020 157.47 162.70 157.00 159.59 7,396,400 +2.69(+1.71%)
Aug 07, 2020 145.68 156.90 145.59 156.90 10,074,100 +11.43(+7.86%)
Aug 06, 2020 144.97 145.66 144.43 145.47 2,420,879 +0.39(+0.27%)
Aug 05, 2020 145.35 146.00 143.28 145.08 3,949,623 +0.36(+0.25%)
Aug 04, 2020 141.63 145.94 141.34 144.72 4,839,979 +2.54(+1.79%)
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.