Skip to main content

United Parcel Service (NY: UPS )

148.09 +0.76 (+0.52%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 77.38 79.76 76.54 79.01 13,191,451 +0.22(+0.28%)
Feb 27, 2020 79.90 81.32 78.48 78.79 10,470,300 -3.05(-3.72%)
Feb 26, 2020 83.01 83.28 81.35 81.83 8,489,033 -0.15(-0.18%)
Feb 25, 2020 86.50 86.63 81.39 81.98 8,708,914 -4.01(-4.66%)
Feb 24, 2020 87.10 87.43 85.23 85.99 8,361,511 -3.00(-3.37%)
Feb 21, 2020 91.31 91.41 88.83 88.99 6,982,934 -3.06(-3.32%)
Feb 20, 2020 92.05 93.03 91.60 92.05 3,668,138 -0.24(-0.26%)
Feb 19, 2020 92.49 92.49 91.60 92.30 3,080,538 +0.29(+0.32%)
Feb 18, 2020 91.60 92.43 91.38 92.00 3,900,053 +0.41(+0.44%)
Feb 14, 2020 90.77 91.80 90.49 91.60 3,116,751 +0.61(+0.67%)
Feb 13, 2020 90.77 91.75 90.23 90.98 3,201,362 -0.26(-0.28%)
Feb 12, 2020 91.44 92.31 91.20 91.24 2,883,236 +0.58(+0.64%)
Feb 11, 2020 89.41 91.16 89.24 90.66 3,246,046 +1.56(+1.75%)
Feb 10, 2020 89.39 89.69 87.86 89.11 5,400,054 -0.04(-0.05%)
Feb 07, 2020 91.68 91.96 89.05 89.15 6,656,164 -2.93(-3.18%)
Feb 06, 2020 92.16 93.19 91.21 92.08 4,465,682 +0.41(+0.44%)
Feb 05, 2020 90.45 92.15 90.20 91.67 5,134,930 +2.30(+2.57%)
Feb 04, 2020 89.34 89.79 88.72 89.37 5,618,397 +1.17(+1.32%)
Feb 03, 2020 90.05 90.33 87.89 88.21 6,508,908 -1.29(-1.44%)
Jan 31, 2020 93.23 93.28 89.12 89.50 8,367,862 -3.87(-4.15%)
Jan 30, 2020 97.05 97.75 92.80 93.37 10,952,813 -6.71(-6.70%)
Jan 29, 2020 100.08 101.14 99.71 100.08 3,291,300 +0.34(+0.34%)
Jan 28, 2020 99.81 100.60 98.94 99.74 2,356,391 +0.39(+0.39%)
Jan 27, 2020 99.38 99.81 97.99 99.35 3,358,814 -1.50(-1.49%)
Jan 24, 2020 101.18 101.24 100.22 100.86 2,331,346 -0.23(-0.23%)
Jan 23, 2020 101.17 101.25 99.90 101.09 2,884,518 -0.28(-0.28%)
Jan 22, 2020 101.83 103.09 101.35 101.37 2,803,119 -0.11(-0.11%)
Jan 21, 2020 102.19 102.48 100.93 101.49 3,424,622 -1.05(-1.02%)
Jan 17, 2020 102.65 103.09 102.16 102.53 3,936,742 -0.01(-0.01%)
Jan 16, 2020 102.45 102.97 102.10 102.54 2,807,157 +0.59(+0.58%)
Jan 15, 2020 101.59 102.62 101.38 101.95 3,664,882 +0.57(+0.56%)
Jan 14, 2020 100.93 102.17 100.88 101.38 3,005,819 +0.45(+0.44%)
Jan 13, 2020 100.39 101.34 100.20 100.93 2,112,328 +0.76(+0.76%)
Jan 10, 2020 101.21 101.21 99.94 100.17 2,943,939 -0.92(-0.91%)
Jan 09, 2020 101.17 101.87 100.61 101.09 2,488,669 +0.23(+0.23%)
Jan 08, 2020 99.75 101.63 99.70 100.86 2,331,899 +0.57(+0.57%)
Jan 07, 2020 100.16 100.67 99.48 100.28 2,286,566 -0.17(-0.17%)
Jan 06, 2020 99.90 100.48 98.88 100.46 3,911,546 -0.45(-0.45%)
Jan 03, 2020 99.39 101.03 99.28 100.91 2,866,208 -0.06(-0.06%)
Jan 02, 2020 101.74 101.99 99.62 100.97 4,809,749 -0.23(-0.23%)
Dec 31, 2019 100.32 101.23 99.91 101.20 3,327,966 +0.54(+0.53%)
Dec 30, 2019 103.07 103.07 100.50 100.67 2,811,618 -2.16(-2.10%)
Dec 27, 2019 103.27 103.30 102.51 102.83 1,641,948 -0.09(-0.08%)
Dec 26, 2019 102.96 103.08 102.53 102.91 1,474,324 +0.61(+0.60%)
Dec 24, 2019 101.52 102.33 101.44 102.30 1,008,649 -0.53(-0.51%)
Dec 23, 2019 102.21 103.24 101.63 102.83 2,368,318 +1.33(+1.31%)
Dec 20, 2019 103.65 103.65 101.43 101.50 8,033,804 -1.00(-0.98%)
Dec 19, 2019 102.33 103.36 102.25 102.50 3,702,566 +0.53(+0.52%)
Dec 18, 2019 102.48 102.66 101.19 101.97 5,734,339 -2.02(-1.95%)
Dec 17, 2019 103.77 104.88 103.34 103.99 3,244,271 +1.01(+0.98%)
Dec 16, 2019 102.98 103.68 102.65 102.98 3,444,833 +0.43(+0.42%)
Dec 13, 2019 102.04 103.42 101.84 102.55 3,433,227 +1.44(+1.43%)
Dec 12, 2019 99.58 101.62 99.23 101.11 4,997,704 +0.14(+0.14%)
Dec 11, 2019 102.48 102.48 100.94 100.97 3,879,795 -1.51(-1.48%)
Dec 10, 2019 102.13 103.20 101.86 102.48 2,820,990 +0.34(+0.34%)
Dec 09, 2019 101.15 102.33 100.77 102.14 2,283,489 +0.53(+0.52%)
Dec 06, 2019 100.28 101.88 100.28 101.61 3,195,639 +2.18(+2.19%)
Dec 05, 2019 100.35 100.63 98.77 99.43 5,655,644 -1.26(-1.25%)
Dec 04, 2019 101.34 102.21 100.61 100.69 2,547,271 -0.40(-0.39%)
Dec 03, 2019 101.00 101.49 100.04 101.09 2,475,080 -1.11(-1.09%)
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.