Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 148.24 148.24 148.24 3,528,540 +1.91(+1.31%)
Dec 30, 2020 149.49 149.49 146.26 146.33 3,528,540 -2.47(-1.66%)
Dec 29, 2020 151.19 151.42 148.24 148.80 3,251,714 -2.05(-1.36%)
Dec 28, 2020 151.94 152.47 150.44 150.85 2,114,074 -0.73(-0.48%)
Dec 24, 2020 152.30 152.60 150.95 151.58 1,142,787 -0.40(-0.26%)
Dec 23, 2020 153.51 154.88 151.96 151.98 2,900,405 -1.69(-1.10%)
Dec 22, 2020 151.70 154.27 151.42 153.67 2,827,621 +1.73(+1.14%)
Dec 21, 2020 151.78 153.56 150.56 151.93 3,609,077 -2.28(-1.48%)
Dec 18, 2020 152.34 154.48 150.66 154.21 9,748,115 +0.61(+0.40%)
Dec 17, 2020 150.30 154.33 149.68 153.60 4,973,483 +3.84(+2.56%)
Dec 16, 2020 147.36 151.11 147.36 149.77 3,885,579 +2.61(+1.77%)
Dec 15, 2020 147.10 148.23 146.25 147.16 2,902,770 +0.48(+0.33%)
Dec 14, 2020 151.22 151.22 146.65 146.68 3,844,685 -1.57(-1.06%)
Dec 11, 2020 145.69 148.79 145.56 148.24 5,427,105 +3.66(+2.53%)
Dec 10, 2020 147.01 147.42 144.04 144.58 5,333,104 -4.35(-2.92%)
Dec 09, 2020 147.49 149.52 147.02 148.93 3,764,309 +2.46(+1.68%)
Dec 08, 2020 147.65 148.10 146.06 146.47 4,408,974 -0.95(-0.64%)
Dec 07, 2020 148.00 148.15 146.22 147.42 3,537,943 +0.19(+0.13%)
Dec 04, 2020 147.95 148.42 146.43 147.23 3,142,325 -0.51(-0.35%)
Dec 03, 2020 148.88 149.85 147.38 147.74 3,226,229 -0.88(-0.59%)
Dec 02, 2020 147.76 148.74 146.57 148.62 4,373,766 +0.77(+0.52%)
Dec 01, 2020 152.74 153.35 147.80 147.86 6,102,016 -2.74(-1.82%)
Nov 30, 2020 149.27 150.73 147.99 150.59 5,344,347 +1.92(+1.29%)
Nov 27, 2020 150.50 150.91 147.79 148.67 2,517,995 -1.42(-0.94%)
Nov 25, 2020 151.51 152.28 149.11 150.09 3,973,175 -1.93(-1.27%)
Nov 24, 2020 147.86 152.39 147.51 152.02 6,102,124 +5.36(+3.66%)
Nov 23, 2020 145.69 146.77 144.29 146.66 4,283,758 +2.50(+1.73%)
Nov 20, 2020 146.42 146.84 144.12 144.16 4,531,959 -2.39(-1.63%)
Nov 19, 2020 147.89 147.89 145.87 146.55 3,565,271 -1.73(-1.17%)
Nov 18, 2020 148.73 151.03 148.29 148.29 3,852,554 -0.38(-0.25%)
Nov 17, 2020 148.45 149.12 145.69 148.67 4,119,842 +0.39(+0.26%)
Nov 16, 2020 143.63 148.31 141.95 148.28 4,987,194 +4.20(+2.91%)
Nov 13, 2020 144.55 145.34 143.63 144.08 2,987,946 +0.49(+0.34%)
Nov 12, 2020 145.55 145.69 142.32 143.59 4,623,498 -2.22(-1.52%)
Nov 11, 2020 145.57 147.19 144.53 145.81 3,701,876 +1.67(+1.16%)
Nov 10, 2020 143.26 144.60 140.90 144.13 3,803,499 +1.32(+0.92%)
Nov 09, 2020 143.58 146.57 138.87 142.81 10,801,752 -3.90(-2.66%)
Nov 06, 2020 143.56 147.26 142.69 146.72 3,382,980 +3.60(+2.52%)
Nov 05, 2020 144.90 145.11 141.93 143.11 4,567,000 +0.86(+0.60%)
Nov 04, 2020 143.59 144.67 140.49 142.25 4,030,375 -0.79(-0.55%)
Nov 03, 2020 141.26 144.06 140.30 143.04 3,587,532 +3.44(+2.46%)
Nov 02, 2020 138.98 141.04 137.34 139.60 4,482,579 +2.13(+1.55%)
Oct 30, 2020 140.00 140.40 135.84 137.47 5,992,675 -3.72(-2.63%)
Oct 29, 2020 138.31 143.51 138.02 141.19 6,681,045 +4.88(+3.58%)
Oct 28, 2020 141.91 143.38 136.15 136.30 12,700,175 -13.18(-8.82%)
Oct 27, 2020 149.52 150.21 147.53 149.48 6,538,923 +2.48(+1.69%)
Oct 26, 2020 149.55 149.55 145.40 147.00 4,629,680 -3.41(-2.27%)
Oct 23, 2020 150.86 152.03 149.89 150.41 3,157,829 -0.95(-0.63%)
Oct 22, 2020 152.56 152.87 150.19 151.36 4,454,920 +0.23(+0.15%)
Oct 21, 2020 154.37 155.75 151.06 151.13 5,044,094 -1.88(-1.23%)
Oct 20, 2020 151.49 155.18 150.81 153.01 3,184,569 +2.43(+1.62%)
Oct 19, 2020 152.91 154.17 149.72 150.58 3,296,034 -2.05(-1.34%)
Oct 16, 2020 153.18 154.16 152.47 152.63 3,939,114 +0.35(+0.23%)
Oct 15, 2020 151.08 152.30 150.50 152.28 3,498,694 -0.83(-0.54%)
Oct 14, 2020 153.74 153.96 152.07 153.11 3,613,356 -0.30(-0.19%)
Oct 13, 2020 153.56 155.00 153.02 153.41 3,449,010 -1.06(-0.69%)
Oct 12, 2020 153.00 154.69 152.43 154.47 2,597,467 +1.62(+1.06%)
Oct 09, 2020 152.69 153.45 151.25 152.85 3,269,833 +0.42(+0.28%)
Oct 08, 2020 153.60 153.98 151.76 152.43 3,196,778 -0.68(-0.45%)
Oct 07, 2020 149.28 153.50 149.01 153.11 4,394,565 +4.94(+3.33%)
Oct 06, 2020 148.12 150.54 147.62 148.18 4,195,440 +0.17(+0.11%)
Oct 05, 2020 147.13 148.71 146.50 148.01 3,128,279 +1.92(+1.32%)
Oct 02, 2020 145.82 147.43 145.03 146.09 5,123,158 -0.60(-0.41%)
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.