Skip to main content

United Parcel Service (NY: UPS )

148.85 +1.52 (+1.03%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 152.13 153.72 150.66 152.81 4,102,942 +1.21(+0.80%)
Mar 30, 2021 150.63 152.81 150.48 151.60 2,671,054 +0.45(+0.30%)
Mar 29, 2021 150.67 151.89 149.82 151.15 3,006,427 +0.14(+0.10%)
Mar 26, 2021 147.88 151.11 147.24 151.00 3,487,902 +4.25(+2.90%)
Mar 25, 2021 143.38 147.11 142.66 146.75 3,275,435 +3.00(+2.09%)
Mar 24, 2021 143.88 145.87 143.56 143.75 2,541,967 +0.04(+0.03%)
Mar 23, 2021 143.83 145.77 143.14 143.70 3,247,525 -1.08(-0.75%)
Mar 22, 2021 143.55 145.38 142.52 144.78 4,331,116 +1.59(+1.11%)
Mar 19, 2021 145.12 148.54 142.65 143.19 16,613,202 -0.82(-0.57%)
Mar 18, 2021 144.23 144.85 142.88 144.01 3,299,757 -0.41(-0.28%)
Mar 17, 2021 144.53 145.40 143.43 144.41 4,053,505 -1.95(-1.33%)
Mar 16, 2021 146.33 147.57 145.12 146.37 2,667,117 +0.16(+0.11%)
Mar 15, 2021 150.93 150.96 144.75 146.20 5,047,067 -4.54(-3.01%)
Mar 12, 2021 149.77 151.14 149.17 150.74 2,129,963 +0.41(+0.27%)
Mar 11, 2021 149.19 151.63 148.68 150.34 3,232,293 +1.81(+1.22%)
Mar 10, 2021 147.74 149.38 147.18 148.53 2,793,674 +1.76(+1.20%)
Mar 09, 2021 144.92 148.46 144.92 146.77 2,837,784 +2.16(+1.49%)
Mar 08, 2021 148.53 149.43 144.51 144.61 3,533,377 -3.17(-2.15%)
Mar 05, 2021 144.17 148.49 143.00 147.78 4,084,385 +4.45(+3.10%)
Mar 04, 2021 143.88 144.99 141.63 143.34 4,125,665 -0.88(-0.61%)
Mar 03, 2021 144.36 145.78 143.72 144.22 2,929,973 -0.84(-0.58%)
Mar 02, 2021 145.42 146.68 143.73 145.06 2,951,972 -0.09(-0.06%)
Mar 01, 2021 143.43 146.22 142.55 145.15 3,639,220 +3.27(+2.31%)
Feb 26, 2021 142.55 143.13 140.76 141.88 3,885,483 +0.29(+0.20%)
Feb 25, 2021 143.30 144.10 141.16 141.59 2,908,685 -2.30(-1.60%)
Feb 24, 2021 144.08 145.54 143.00 143.89 3,294,429 -0.66(-0.46%)
Feb 23, 2021 144.41 145.11 141.82 144.56 4,878,321 -0.71(-0.49%)
Feb 22, 2021 143.58 146.09 142.04 145.27 4,331,898 +0.95(+0.66%)
Feb 19, 2021 145.03 145.88 144.12 144.31 3,428,387 -0.50(-0.35%)
Feb 18, 2021 142.75 145.26 141.69 144.82 4,025,492 +1.00(+0.70%)
Feb 17, 2021 143.90 144.62 142.84 143.82 3,305,870 -0.67(-0.46%)
Feb 16, 2021 146.45 146.47 143.89 144.49 3,208,841 -1.47(-1.00%)
Feb 12, 2021 145.13 146.35 144.75 145.95 2,869,985 +0.91(+0.63%)
Feb 11, 2021 148.28 148.53 143.99 145.04 3,566,675 -2.94(-1.99%)
Feb 10, 2021 150.02 150.28 146.98 147.98 3,293,610 -1.12(-0.75%)
Feb 09, 2021 146.05 149.71 145.41 149.11 3,439,980 +3.10(+2.12%)
Feb 08, 2021 146.89 147.81 145.44 146.01 2,510,026 -0.83(-0.57%)
Feb 05, 2021 145.60 146.98 144.46 146.84 2,866,067 +1.89(+1.31%)
Feb 04, 2021 142.24 145.08 140.98 144.94 3,141,659 +2.28(+1.60%)
Feb 03, 2021 143.54 144.24 140.11 142.67 5,101,661 -0.52(-0.36%)
Feb 02, 2021 145.78 146.68 140.18 143.18 12,029,612 +3.60(+2.58%)
Feb 01, 2021 139.53 140.38 138.38 139.58 5,341,095 +1.13(+0.81%)
Jan 29, 2021 139.94 140.87 138.24 138.46 5,606,194 -2.03(-1.44%)
Jan 28, 2021 141.79 142.37 140.42 140.49 2,868,499 -0.34(-0.24%)
Jan 27, 2021 142.25 142.57 140.24 140.83 3,155,736 -3.38(-2.34%)
Jan 26, 2021 145.05 145.39 143.36 144.20 3,315,491 -0.29(-0.20%)
Jan 25, 2021 142.67 146.62 142.13 144.49 4,407,277 +2.47(+1.74%)
Jan 22, 2021 141.50 143.33 140.60 142.02 3,505,620 -0.99(-0.69%)
Jan 21, 2021 142.34 144.44 142.23 143.01 2,242,085 +0.23(+0.16%)
Jan 20, 2021 140.16 143.18 139.38 142.78 3,389,250 +3.18(+2.28%)
Jan 19, 2021 142.66 142.75 139.40 139.60 5,075,554 -2.34(-1.65%)
Jan 15, 2021 145.36 145.58 141.33 141.94 5,391,591 -4.08(-2.80%)
Jan 14, 2021 146.23 147.92 145.80 146.02 2,936,363 +0.32(+0.22%)
Jan 13, 2021 146.10 146.90 144.67 145.70 2,958,434 -0.72(-0.49%)
Jan 12, 2021 145.04 146.90 142.86 146.42 5,162,540 +1.83(+1.27%)
Jan 11, 2021 141.91 144.66 140.91 144.59 6,859,914 +3.10(+2.19%)
Jan 08, 2021 142.13 142.84 140.66 141.49 5,423,608 -0.54(-0.38%)
Jan 07, 2021 144.37 144.59 141.26 142.03 6,734,835 -1.82(-1.27%)
Jan 06, 2021 143.18 145.72 142.93 143.85 5,664,578 -0.43(-0.30%)
Jan 05, 2021 145.32 146.51 144.02 144.28 4,434,881 -2.04(-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.