Skip to main content

United Parcel Service (NY: UPS )

132.58 +1.93 (+1.48%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 148.21 148.21 148.21 3,529,349 +1.91(+1.31%)
Dec 30, 2020 149.46 149.46 146.23 146.30 3,529,349 -2.47(-1.66%)
Dec 29, 2020 151.16 151.39 148.21 148.76 3,252,459 -2.05(-1.36%)
Dec 28, 2020 151.91 152.43 150.41 150.81 2,114,558 -0.73(-0.48%)
Dec 24, 2020 152.27 152.57 150.91 151.54 1,143,049 -0.40(-0.26%)
Dec 23, 2020 153.47 154.84 151.92 151.94 2,901,069 -1.69(-1.10%)
Dec 22, 2020 151.67 154.24 151.39 153.63 2,828,269 +1.73(+1.14%)
Dec 21, 2020 151.75 153.53 150.52 151.90 3,609,904 -2.28(-1.48%)
Dec 18, 2020 152.30 154.45 150.62 154.18 9,750,348 +0.61(+0.40%)
Dec 17, 2020 150.27 154.29 149.65 153.57 4,974,622 +3.84(+2.56%)
Dec 16, 2020 147.33 151.08 147.33 149.73 3,886,469 +2.60(+1.77%)
Dec 15, 2020 147.06 148.20 146.22 147.13 2,903,435 +0.48(+0.33%)
Dec 14, 2020 151.18 151.18 146.62 146.64 3,845,566 -1.57(-1.06%)
Dec 11, 2020 145.66 148.75 145.53 148.21 5,428,348 +3.66(+2.53%)
Dec 10, 2020 146.98 147.38 144.01 144.55 5,334,326 -4.35(-2.92%)
Dec 09, 2020 147.45 149.49 146.99 148.90 3,765,172 +2.46(+1.68%)
Dec 08, 2020 147.61 148.07 146.03 146.44 4,409,984 -0.95(-0.65%)
Dec 07, 2020 147.97 148.11 146.19 147.39 3,538,753 +0.19(+0.13%)
Dec 04, 2020 147.92 148.38 146.40 147.20 3,143,045 -0.51(-0.35%)
Dec 03, 2020 148.84 149.82 147.35 147.71 3,226,968 -0.88(-0.59%)
Dec 02, 2020 147.72 148.70 146.54 148.59 4,374,768 +0.77(+0.52%)
Dec 01, 2020 152.71 153.31 147.77 147.82 6,103,414 -2.74(-1.82%)
Nov 30, 2020 149.24 150.70 147.95 150.56 5,345,572 +1.92(+1.29%)
Nov 27, 2020 150.46 150.88 147.76 148.64 2,518,572 -1.42(-0.94%)
Nov 25, 2020 151.47 152.25 149.07 150.06 3,974,085 -1.93(-1.27%)
Nov 24, 2020 147.82 152.35 147.48 151.99 6,103,522 +5.36(+3.66%)
Nov 23, 2020 145.66 146.74 144.26 146.62 4,284,740 +2.50(+1.73%)
Nov 20, 2020 146.39 146.80 144.08 144.12 4,532,997 -2.39(-1.63%)
Nov 19, 2020 147.86 147.86 145.83 146.52 3,566,088 -1.73(-1.17%)
Nov 18, 2020 148.69 151.00 148.25 148.25 3,853,436 -0.38(-0.25%)
Nov 17, 2020 148.41 149.09 145.66 148.63 4,120,786 +0.39(+0.26%)
Nov 16, 2020 143.60 148.28 141.92 148.24 4,988,337 +4.20(+2.91%)
Nov 13, 2020 144.51 145.31 143.60 144.05 2,988,631 +0.49(+0.34%)
Nov 12, 2020 145.52 145.66 142.29 143.55 4,624,557 -2.22(-1.52%)
Nov 11, 2020 145.53 147.15 144.49 145.77 3,702,725 +1.67(+1.16%)
Nov 10, 2020 143.23 144.56 140.86 144.10 3,804,371 +1.32(+0.92%)
Nov 09, 2020 143.55 146.54 138.83 142.78 10,804,228 -3.90(-2.66%)
Nov 06, 2020 143.53 147.22 142.65 146.68 3,383,755 +3.60(+2.52%)
Nov 05, 2020 144.86 145.08 141.90 143.08 4,568,047 +0.86(+0.60%)
Nov 04, 2020 143.56 144.63 140.45 142.22 4,031,299 -0.79(-0.55%)
Nov 03, 2020 141.23 144.03 140.27 143.01 3,588,355 +3.44(+2.46%)
Nov 02, 2020 138.95 141.00 137.31 139.57 4,483,606 +2.13(+1.55%)
Oct 30, 2020 139.97 140.37 135.81 137.44 5,994,048 -3.72(-2.63%)
Oct 29, 2020 138.28 143.48 137.99 141.15 6,682,576 +4.88(+3.58%)
Oct 28, 2020 141.88 143.35 136.11 136.27 12,703,086 -13.17(-8.82%)
Oct 27, 2020 149.49 150.17 147.50 149.44 6,540,422 +2.48(+1.69%)
Oct 26, 2020 149.51 149.51 145.37 146.96 4,630,741 -3.41(-2.27%)
Oct 23, 2020 150.83 151.99 149.86 150.37 3,158,553 -0.95(-0.63%)
Oct 22, 2020 152.52 152.84 150.15 151.33 4,455,941 +0.23(+0.15%)
Oct 21, 2020 154.34 155.72 151.03 151.10 5,045,250 -1.88(-1.23%)
Oct 20, 2020 151.46 155.14 150.78 152.98 3,185,299 +2.43(+1.61%)
Oct 19, 2020 152.87 154.13 149.68 150.55 3,296,789 -2.05(-1.34%)
Oct 16, 2020 153.15 154.12 152.44 152.59 3,940,017 +0.35(+0.23%)
Oct 15, 2020 151.05 152.26 150.47 152.25 3,499,496 -0.83(-0.54%)
Oct 14, 2020 153.71 153.92 152.03 153.08 3,614,184 -0.30(-0.19%)
Oct 13, 2020 153.52 154.97 152.99 153.37 3,449,800 -1.06(-0.69%)
Oct 12, 2020 152.96 154.66 152.39 154.43 2,598,062 +1.62(+1.06%)
Oct 09, 2020 152.66 153.42 151.21 152.81 3,270,582 +0.42(+0.28%)
Oct 08, 2020 153.56 153.94 151.73 152.39 3,197,510 -0.68(-0.45%)
Oct 07, 2020 149.24 153.47 148.97 153.08 4,395,573 +4.93(+3.33%)
Oct 06, 2020 148.08 150.50 147.59 148.14 4,196,402 +0.17(+0.11%)
Oct 05, 2020 147.10 148.68 146.47 147.98 3,128,996 +1.93(+1.32%)
Oct 02, 2020 145.79 147.40 144.99 146.05 5,124,332 -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.