Skip to main content

United Parcel Service (NY: UPS )

132.55 +1.90 (+1.46%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 149.88 151.45 148.44 150.56 4,164,376 +1.20(+0.80%)
Mar 30, 2021 148.40 150.56 148.26 149.36 2,711,048 +0.44(+0.30%)
Mar 29, 2021 148.45 149.65 147.61 148.92 3,051,443 +0.14(+0.09%)
Mar 26, 2021 145.69 148.88 145.06 148.78 3,540,127 +4.19(+2.90%)
Mar 25, 2021 141.26 144.94 140.56 144.59 3,324,479 +2.96(+2.09%)
Mar 24, 2021 141.76 143.72 141.44 141.63 2,580,028 +0.04(+0.03%)
Mar 23, 2021 141.71 143.62 141.03 141.58 3,296,150 -1.06(-0.75%)
Mar 22, 2021 141.43 143.23 140.41 142.65 4,395,966 +1.57(+1.11%)
Mar 19, 2021 142.97 146.35 140.55 141.08 16,861,954 -0.81(-0.57%)
Mar 18, 2021 142.11 142.72 140.77 141.88 3,349,165 -0.40(-0.28%)
Mar 17, 2021 142.40 143.26 141.32 142.28 4,114,199 -1.92(-1.33%)
Mar 16, 2021 144.17 145.39 142.97 144.21 2,707,052 +0.16(+0.11%)
Mar 15, 2021 148.71 148.73 142.61 144.05 5,122,638 -4.47(-3.01%)
Mar 12, 2021 147.56 148.91 146.97 148.52 2,161,855 +0.40(+0.27%)
Mar 11, 2021 146.99 149.40 146.48 148.12 3,280,691 +1.78(+1.22%)
Mar 10, 2021 145.56 147.18 145.01 146.34 2,835,505 +1.74(+1.20%)
Mar 09, 2021 142.78 146.27 142.78 144.60 2,880,275 +2.13(+1.49%)
Mar 08, 2021 146.34 147.23 142.38 142.48 3,586,283 -3.13(-2.15%)
Mar 05, 2021 142.04 146.30 140.89 145.60 4,145,541 +4.38(+3.10%)
Mar 04, 2021 141.76 142.85 139.54 141.22 4,187,439 -0.87(-0.61%)
Mar 03, 2021 142.23 143.63 141.60 142.09 2,973,844 -0.83(-0.58%)
Mar 02, 2021 143.28 144.51 141.61 142.92 2,996,172 -0.09(-0.06%)
Mar 01, 2021 141.31 144.06 140.45 143.01 3,693,710 +3.22(+2.31%)
Feb 26, 2021 140.45 141.02 138.69 139.79 3,943,661 +0.28(+0.20%)
Feb 25, 2021 141.19 141.97 139.08 139.50 2,952,237 -2.27(-1.60%)
Feb 24, 2021 141.96 143.39 140.89 141.77 3,343,757 -0.66(-0.46%)
Feb 23, 2021 142.28 142.97 139.73 142.43 4,951,365 -0.70(-0.49%)
Feb 22, 2021 141.46 143.93 139.94 143.12 4,396,760 +0.94(+0.66%)
Feb 19, 2021 142.89 143.73 141.99 142.19 3,479,721 -0.50(-0.35%)
Feb 18, 2021 140.64 143.12 139.60 142.68 4,085,766 +0.99(+0.70%)
Feb 17, 2021 141.78 142.49 140.73 141.70 3,355,369 -0.66(-0.46%)
Feb 16, 2021 144.29 144.31 141.77 142.36 3,256,887 -1.44(-1.00%)
Feb 12, 2021 142.99 144.19 142.61 143.80 2,912,958 +0.90(+0.63%)
Feb 11, 2021 146.10 146.34 141.86 142.90 3,620,079 -2.90(-1.99%)
Feb 10, 2021 147.80 148.06 144.81 145.80 3,342,926 -1.11(-0.75%)
Feb 09, 2021 143.90 147.50 143.26 146.91 3,491,487 +3.05(+2.12%)
Feb 08, 2021 144.72 145.63 143.29 143.85 2,547,609 -0.82(-0.57%)
Feb 05, 2021 143.46 144.81 142.33 144.67 2,908,981 +1.87(+1.31%)
Feb 04, 2021 140.14 142.94 138.90 142.81 3,188,700 +2.24(+1.60%)
Feb 03, 2021 141.42 142.11 138.04 140.56 5,178,049 -0.51(-0.36%)
Feb 02, 2021 143.63 144.51 138.11 141.07 12,209,734 +3.55(+2.58%)
Feb 01, 2021 137.47 138.31 136.34 137.53 5,421,068 +1.11(+0.81%)
Jan 29, 2021 137.88 138.79 136.21 136.42 5,690,136 -2.00(-1.44%)
Jan 28, 2021 139.70 140.27 138.35 138.41 2,911,450 -0.33(-0.24%)
Jan 27, 2021 140.16 140.46 138.17 138.75 3,202,988 -3.33(-2.34%)
Jan 26, 2021 142.91 143.25 141.25 142.07 3,365,135 -0.28(-0.20%)
Jan 25, 2021 140.56 144.46 140.03 142.36 4,473,268 +2.43(+1.74%)
Jan 22, 2021 139.41 141.21 138.53 139.93 3,558,110 -0.98(-0.69%)
Jan 21, 2021 140.24 142.31 140.13 140.90 2,275,657 +0.23(+0.16%)
Jan 20, 2021 138.10 141.07 137.32 140.68 3,439,998 +3.13(+2.28%)
Jan 19, 2021 140.55 140.64 137.34 137.54 5,151,551 -2.31(-1.65%)
Jan 15, 2021 143.22 143.43 139.24 139.85 5,472,321 -4.02(-2.80%)
Jan 14, 2021 144.07 145.74 143.65 143.87 2,980,329 +0.32(+0.22%)
Jan 13, 2021 143.94 144.73 142.53 143.55 3,002,731 -0.71(-0.49%)
Jan 12, 2021 142.90 144.73 140.75 144.26 5,239,839 +1.81(+1.27%)
Jan 11, 2021 139.82 142.52 138.83 142.45 6,962,629 +3.05(+2.19%)
Jan 08, 2021 140.03 140.73 138.59 139.40 5,504,817 -0.54(-0.38%)
Jan 07, 2021 142.24 142.46 139.18 139.94 6,835,677 -1.80(-1.27%)
Jan 06, 2021 141.06 143.57 140.82 141.73 5,749,395 -0.42(-0.30%)
Jan 05, 2021 143.18 144.35 141.90 142.15 4,501,285 -2.01(-1.39%)
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.