Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 151.47 152.96 150.17 152.81 5,266,712 +1.95(+1.29%)
Nov 27, 2020 152.72 153.13 149.97 150.87 2,481,417 -1.44(-0.94%)
Nov 25, 2020 153.74 154.53 151.30 152.30 3,915,458 -1.96(-1.27%)
Nov 24, 2020 150.03 154.64 149.69 154.26 6,013,481 +5.44(+3.66%)
Nov 23, 2020 147.84 148.94 146.42 148.82 4,221,530 +2.54(+1.73%)
Nov 20, 2020 148.58 149.00 146.24 146.28 4,466,125 -2.43(-1.63%)
Nov 19, 2020 150.07 150.07 148.02 148.71 3,513,480 -1.76(-1.17%)
Nov 18, 2020 150.92 153.26 150.47 150.47 3,796,589 -0.38(-0.25%)
Nov 17, 2020 150.63 151.32 147.84 150.86 4,059,995 +0.39(+0.26%)
Nov 16, 2020 145.75 150.50 144.04 150.46 4,914,747 +4.26(+2.91%)
Nov 13, 2020 146.68 147.48 145.75 146.20 2,944,542 +0.50(+0.34%)
Nov 12, 2020 147.69 147.84 144.42 145.70 4,556,334 -2.25(-1.52%)
Nov 11, 2020 147.71 149.36 146.66 147.95 3,648,101 +1.70(+1.16%)
Nov 10, 2020 145.37 146.73 142.97 146.26 3,748,247 +1.34(+0.93%)
Nov 09, 2020 145.70 148.74 140.91 144.92 10,644,840 -3.96(-2.66%)
Nov 06, 2020 145.68 149.43 144.79 148.88 3,333,837 +3.66(+2.52%)
Nov 05, 2020 147.03 147.25 144.02 145.22 4,500,657 +0.87(+0.60%)
Nov 04, 2020 145.71 146.80 142.56 144.35 3,971,827 -0.80(-0.55%)
Nov 03, 2020 143.35 146.19 142.37 145.15 3,535,418 +3.49(+2.46%)
Nov 02, 2020 141.03 143.12 139.37 141.66 4,417,462 +2.17(+1.55%)
Oct 30, 2020 142.07 142.47 137.84 139.49 5,905,622 -3.77(-2.63%)
Oct 29, 2020 140.34 145.63 140.05 143.27 6,583,993 +4.95(+3.58%)
Oct 28, 2020 144.00 145.50 138.15 138.31 12,515,686 -13.37(-8.82%)
Oct 27, 2020 151.73 152.42 149.70 151.68 6,443,935 +2.52(+1.69%)
Oct 26, 2020 151.75 151.75 147.55 149.16 4,562,427 -3.46(-2.27%)
Oct 23, 2020 153.09 154.27 152.10 152.62 3,111,956 -0.97(-0.63%)
Oct 22, 2020 154.81 155.13 152.40 153.59 4,390,205 +0.23(+0.15%)
Oct 21, 2020 156.65 158.05 153.29 153.36 4,970,821 -1.91(-1.23%)
Oct 20, 2020 153.72 157.46 153.03 155.27 3,138,308 +2.47(+1.62%)
Oct 19, 2020 155.16 156.44 151.92 152.80 3,248,154 -2.08(-1.34%)
Oct 16, 2020 155.44 156.43 154.72 154.88 3,881,893 +0.35(+0.23%)
Oct 15, 2020 153.31 154.54 152.72 154.52 3,447,870 -0.84(-0.54%)
Oct 14, 2020 156.01 156.23 154.31 155.37 3,560,867 -0.30(-0.19%)
Oct 13, 2020 155.82 157.28 155.28 155.67 3,398,908 -1.07(-0.69%)
Oct 12, 2020 155.25 156.97 154.68 156.74 2,559,734 +1.64(+1.06%)
Oct 09, 2020 154.94 155.71 153.48 155.10 3,222,334 +0.43(+0.28%)
Oct 08, 2020 155.87 156.25 154.00 154.68 3,150,340 -0.69(-0.45%)
Oct 07, 2020 151.48 155.77 151.20 155.37 4,330,728 +5.01(+3.33%)
Oct 06, 2020 150.30 152.76 149.80 150.36 4,134,495 +0.17(+0.11%)
Oct 05, 2020 149.30 150.90 148.66 150.19 3,082,836 +1.95(+1.32%)
Oct 02, 2020 147.97 149.60 147.16 148.24 5,048,736 -0.61(-0.41%)
Oct 01, 2020 150.09 151.65 148.17 148.85 5,555,839 +0.91(+0.61%)
Sep 30, 2020 150.31 150.64 146.94 147.94 6,110,599 -1.66(-1.11%)
Sep 29, 2020 149.88 151.35 148.38 149.60 3,507,169 -0.36(-0.24%)
Sep 28, 2020 150.86 152.69 149.60 149.96 4,884,890 +2.47(+1.67%)
Sep 25, 2020 141.41 148.27 141.41 147.49 4,954,915 +5.07(+3.56%)
Sep 24, 2020 143.05 144.34 140.27 142.42 3,350,484 -1.01(-0.71%)
Sep 23, 2020 144.28 147.17 143.25 143.44 4,324,977 -0.30(-0.21%)
Sep 22, 2020 142.36 143.96 141.68 143.74 3,437,118 +0.74(+0.52%)
Sep 21, 2020 143.32 144.68 139.73 143.00 4,383,751 +1.24(+0.88%)
Sep 18, 2020 142.18 145.39 141.54 141.76 8,192,679 -0.08(-0.06%)
Sep 17, 2020 139.43 142.30 139.36 141.84 3,378,963 -0.11(-0.07%)
Sep 16, 2020 148.10 148.59 141.64 141.94 6,462,469 -1.47(-1.03%)
Sep 15, 2020 142.57 143.63 140.61 143.42 3,637,558 +1.23(+0.87%)
Sep 14, 2020 142.86 143.98 141.20 142.18 4,072,643 +1.13(+0.80%)
Sep 11, 2020 140.72 142.60 139.78 141.06 2,778,235 +0.87(+0.62%)
Sep 10, 2020 142.94 143.18 139.47 140.19 2,760,473 -1.70(-1.20%)
Sep 09, 2020 140.33 142.91 140.33 141.88 2,610,086 +2.97(+2.14%)
Sep 08, 2020 140.98 142.11 138.47 138.91 3,577,446 -3.84(-2.69%)
Sep 04, 2020 142.27 143.70 137.29 142.75 4,056,018 +2.45(+1.75%)
Sep 03, 2020 144.07 145.12 139.35 140.30 5,355,506 -6.89(-4.68%)
Sep 02, 2020 145.00 147.56 144.01 147.19 4,253,859 +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.