Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 143.63 146.73 143.21 145.31 4,459,630 +1.12(+0.78%)
Aug 28, 2020 142.55 144.41 141.50 144.19 3,355,256 +1.91(+1.34%)
Aug 27, 2020 141.86 142.95 140.95 142.28 3,279,995 +1.16(+0.82%)
Aug 26, 2020 141.21 142.06 140.19 141.11 3,108,736 -0.12(-0.09%)
Aug 25, 2020 143.48 144.22 140.36 141.24 3,300,284 -1.16(-0.82%)
Aug 24, 2020 141.84 143.03 141.26 142.40 4,598,197 +1.17(+0.83%)
Aug 21, 2020 140.99 142.30 139.89 141.23 4,977,878 +0.44(+0.31%)
Aug 20, 2020 140.45 141.42 138.82 140.79 2,601,417 -0.70(-0.49%)
Aug 19, 2020 141.68 142.86 141.07 141.49 3,049,437 +0.31(+0.22%)
Aug 18, 2020 141.54 142.38 140.35 141.18 2,953,407 -0.27(-0.19%)
Aug 17, 2020 142.17 143.08 140.97 141.46 2,729,217 -0.39(-0.27%)
Aug 14, 2020 140.07 143.34 139.76 141.84 3,942,897 +1.28(+0.91%)
Aug 13, 2020 138.34 140.94 138.09 140.56 3,227,644 +1.32(+0.95%)
Aug 12, 2020 138.76 141.41 138.01 139.24 4,813,893 +1.71(+1.24%)
Aug 11, 2020 141.77 142.30 136.67 137.53 6,880,289 -3.30(-2.34%)
Aug 10, 2020 138.96 143.57 138.54 140.83 8,381,688 +2.37(+1.71%)
Aug 07, 2020 128.56 138.46 128.48 138.46 11,416,090 +10.09(+7.86%)
Aug 06, 2020 127.93 128.54 127.45 128.37 2,743,369 +0.34(+0.27%)
Aug 05, 2020 128.26 128.84 126.44 128.03 4,475,760 +0.32(+0.25%)
Aug 04, 2020 124.98 128.78 124.72 127.71 5,484,722 +2.24(+1.79%)
Aug 03, 2020 126.61 126.63 124.02 125.47 4,892,418 -0.51(-0.41%)
Jul 31, 2020 125.15 127.19 123.28 125.98 8,420,331 +1.15(+0.92%)
Jul 30, 2020 121.48 128.40 119.26 124.83 35,094,088 +15.69(+14.38%)
Jul 29, 2020 106.41 109.69 106.27 109.14 7,663,888 +3.58(+3.39%)
Jul 28, 2020 106.12 106.55 105.21 105.56 2,828,661 -1.23(-1.15%)
Jul 27, 2020 104.23 107.46 103.72 106.78 5,038,543 +2.35(+2.25%)
Jul 24, 2020 104.27 105.44 103.74 104.44 2,877,565 +0.19(+0.18%)
Jul 23, 2020 104.75 105.36 104.08 104.25 2,662,189 -0.51(-0.49%)
Jul 22, 2020 104.79 105.23 104.04 104.76 3,975,687 -0.28(-0.27%)
Jul 21, 2020 105.01 106.16 104.85 105.05 2,328,471 +0.61(+0.58%)
Jul 20, 2020 104.50 104.76 103.30 104.44 2,681,496 -0.18(-0.17%)
Jul 17, 2020 105.89 106.49 104.53 104.61 3,153,388 -1.05(-0.99%)
Jul 16, 2020 104.83 105.76 104.28 105.66 2,864,717 +0.47(+0.44%)
Jul 15, 2020 103.00 105.64 102.46 105.20 5,485,201 +3.42(+3.36%)
Jul 14, 2020 100.22 102.06 99.76 101.77 2,876,261 +1.39(+1.38%)
Jul 13, 2020 102.03 102.15 100.35 100.39 2,608,291 -1.16(-1.14%)
Jul 10, 2020 101.22 102.06 100.59 101.54 2,585,763 +0.55(+0.54%)
Jul 09, 2020 101.04 101.51 100.34 101.00 2,681,401 -0.02(-0.02%)
Jul 08, 2020 101.06 101.72 100.58 101.01 3,457,691 +0.02(+0.02%)
Jul 07, 2020 100.74 101.88 100.48 101.00 2,487,124 -0.80(-0.79%)
Jul 06, 2020 102.07 102.18 101.14 101.80 3,903,953 +0.88(+0.87%)
Jul 02, 2020 102.02 102.26 100.82 100.92 3,901,422 -0.05(-0.05%)
Jul 01, 2020 104.00 105.81 100.82 100.97 10,177,635 +2.86(+2.91%)
Jun 30, 2020 96.64 98.85 95.85 98.11 4,473,850 +1.50(+1.55%)
Jun 29, 2020 96.16 97.19 95.16 96.61 3,847,488 +1.91(+2.01%)
Jun 26, 2020 97.63 97.86 94.56 94.70 6,220,200 -2.82(-2.90%)
Jun 25, 2020 96.42 97.64 95.62 97.53 3,385,032 +0.90(+0.93%)
Jun 24, 2020 97.00 98.41 95.72 96.63 6,199,855 -0.98(-1.00%)
Jun 23, 2020 95.49 97.84 95.31 97.61 6,307,096 +3.27(+3.47%)
Jun 22, 2020 94.50 94.91 93.08 94.33 4,969,789 -0.77(-0.81%)
Jun 19, 2020 95.58 96.22 93.87 95.10 10,215,452 +0.17(+0.18%)
Jun 18, 2020 94.02 95.76 93.73 94.93 3,630,672 +0.52(+0.55%)
Jun 17, 2020 93.99 95.78 93.69 94.41 5,000,527 +1.02(+1.10%)
Jun 16, 2020 95.16 96.03 91.58 93.39 4,854,018 +0.17(+0.18%)
Jun 15, 2020 88.17 93.70 87.88 93.22 7,298,181 +3.67(+4.10%)
Jun 12, 2020 90.81 90.86 88.21 89.55 3,778,921 +0.89(+1.01%)
Jun 11, 2020 91.31 91.52 88.64 88.66 6,013,043 -5.44(-5.78%)
Jun 10, 2020 95.21 95.38 93.20 94.10 4,297,470 -1.06(-1.11%)
Jun 09, 2020 96.26 96.36 94.01 95.15 5,175,912 -2.31(-2.37%)
Jun 08, 2020 94.13 97.50 94.13 97.47 5,169,042 +3.35(+3.56%)
Jun 05, 2020 92.64 94.57 92.37 94.11 5,696,429 +3.04(+3.34%)
Jun 04, 2020 91.16 91.62 90.27 91.07 3,137,479 -0.40(-0.43%)
Jun 03, 2020 90.54 91.97 90.08 91.47 4,118,103 +2.19(+2.45%)
Jun 02, 2020 88.02 89.29 87.34 89.28 3,241,056 +1.67(+1.90%)
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.