Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 152.16 153.75 150.70 152.84 4,102,002 +1.21(+0.80%)
Mar 30, 2021 150.66 152.84 150.52 151.63 2,670,442 +0.45(+0.30%)
Mar 29, 2021 150.71 151.93 149.85 151.18 3,005,738 +0.14(+0.10%)
Mar 26, 2021 147.91 151.15 147.27 151.04 3,487,103 +4.25(+2.90%)
Mar 25, 2021 143.41 147.15 142.69 146.78 3,274,685 +3.00(+2.09%)
Mar 24, 2021 143.92 145.90 143.59 143.78 2,541,384 +0.05(+0.03%)
Mar 23, 2021 143.86 145.81 143.17 143.74 3,246,781 -1.08(-0.75%)
Mar 22, 2021 143.58 145.41 142.55 144.82 4,330,124 +1.59(+1.11%)
Mar 19, 2021 145.15 148.57 142.69 143.22 16,609,396 -0.82(-0.57%)
Mar 18, 2021 144.27 144.89 142.91 144.04 3,299,001 -0.41(-0.28%)
Mar 17, 2021 144.56 145.44 143.47 144.45 4,052,577 -1.95(-1.33%)
Mar 16, 2021 146.36 147.60 145.15 146.40 2,666,506 +0.16(+0.11%)
Mar 15, 2021 150.97 150.99 144.78 146.24 5,045,911 -4.54(-3.01%)
Mar 12, 2021 149.81 151.17 149.20 150.78 2,129,475 +0.40(+0.27%)
Mar 11, 2021 149.22 151.67 148.71 150.37 3,231,553 +1.81(+1.22%)
Mar 10, 2021 147.77 149.42 147.22 148.56 2,793,034 +1.76(+1.20%)
Mar 09, 2021 144.95 148.49 144.95 146.80 2,837,134 +2.16(+1.49%)
Mar 08, 2021 148.56 149.46 144.55 144.65 3,532,568 -3.17(-2.15%)
Mar 05, 2021 144.20 148.52 143.03 147.82 4,083,450 +4.45(+3.10%)
Mar 04, 2021 143.92 145.02 141.66 143.37 4,124,720 -0.88(-0.61%)
Mar 03, 2021 144.39 145.81 143.75 144.25 2,929,302 -0.84(-0.58%)
Mar 02, 2021 145.45 146.71 143.76 145.09 2,951,295 -0.09(-0.06%)
Mar 01, 2021 143.46 146.25 142.59 145.18 3,638,386 +3.27(+2.31%)
Feb 26, 2021 142.59 143.17 140.80 141.91 3,884,593 +0.29(+0.20%)
Feb 25, 2021 143.33 144.13 141.19 141.62 2,908,019 -2.30(-1.60%)
Feb 24, 2021 144.11 145.57 143.03 143.93 3,293,674 -0.67(-0.46%)
Feb 23, 2021 144.45 145.14 141.86 144.59 4,877,203 -0.71(-0.49%)
Feb 22, 2021 143.61 146.12 142.07 145.30 4,330,906 +0.95(+0.66%)
Feb 19, 2021 145.06 145.91 144.15 144.35 3,427,602 -0.50(-0.35%)
Feb 18, 2021 142.78 145.30 141.72 144.85 4,024,570 +1.00(+0.70%)
Feb 17, 2021 143.93 144.66 142.87 143.85 3,305,112 -0.67(-0.46%)
Feb 16, 2021 146.49 146.50 143.92 144.52 3,208,106 -1.47(-1.00%)
Feb 12, 2021 145.16 146.38 144.78 145.99 2,869,327 +0.91(+0.63%)
Feb 11, 2021 148.32 148.56 144.02 145.07 3,565,858 -2.94(-1.99%)
Feb 10, 2021 150.05 150.31 147.01 148.01 3,292,856 -1.12(-0.75%)
Feb 09, 2021 146.09 149.75 145.44 149.14 3,439,192 +3.10(+2.12%)
Feb 08, 2021 146.93 147.84 145.47 146.04 2,509,451 -0.83(-0.57%)
Feb 05, 2021 145.64 147.01 144.49 146.87 2,865,410 +1.89(+1.31%)
Feb 04, 2021 142.27 145.11 141.01 144.98 3,140,939 +2.28(+1.60%)
Feb 03, 2021 143.57 144.27 140.14 142.70 5,100,492 -0.52(-0.36%)
Feb 02, 2021 145.82 146.71 140.22 143.22 12,026,856 +3.60(+2.58%)
Feb 01, 2021 139.56 140.41 138.41 139.62 5,339,872 +1.13(+0.81%)
Jan 29, 2021 139.97 140.90 138.28 138.49 5,604,909 -2.03(-1.44%)
Jan 28, 2021 141.82 142.40 140.46 140.52 2,867,842 -0.34(-0.24%)
Jan 27, 2021 142.29 142.60 140.27 140.86 3,155,013 -3.38(-2.34%)
Jan 26, 2021 145.08 145.42 143.40 144.24 3,314,732 -0.29(-0.20%)
Jan 25, 2021 142.70 146.66 142.16 144.52 4,406,267 +2.47(+1.74%)
Jan 22, 2021 141.53 143.36 140.64 142.06 3,504,817 -0.99(-0.69%)
Jan 21, 2021 142.37 144.48 142.26 143.05 2,241,572 +0.23(+0.16%)
Jan 20, 2021 140.20 143.22 139.41 142.81 3,388,474 +3.18(+2.28%)
Jan 19, 2021 142.69 142.78 139.43 139.63 5,074,391 -2.34(-1.65%)
Jan 15, 2021 145.40 145.61 141.36 141.97 5,390,356 -4.08(-2.80%)
Jan 14, 2021 146.26 147.95 145.84 146.06 2,935,690 +0.32(+0.22%)
Jan 13, 2021 146.13 146.93 144.70 145.74 2,957,756 -0.72(-0.49%)
Jan 12, 2021 145.07 146.93 142.90 146.45 5,161,357 +1.83(+1.27%)
Jan 11, 2021 141.95 144.69 140.94 144.62 6,858,342 +3.10(+2.19%)
Jan 08, 2021 142.16 142.87 140.70 141.52 5,422,366 -0.54(-0.38%)
Jan 07, 2021 144.41 144.63 141.30 142.06 6,733,293 -1.82(-1.27%)
Jan 06, 2021 143.21 145.75 142.97 143.89 5,663,281 -0.43(-0.30%)
Jan 05, 2021 145.35 146.54 144.06 144.32 4,433,865 -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.