Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 100.34 101.25 99.94 101.22 3,327,204 +0.54(+0.53%)
Dec 30, 2019 103.09 103.09 100.52 100.69 2,810,974 -2.16(-2.10%)
Dec 27, 2019 103.29 103.33 102.53 102.85 1,641,571 -0.09(-0.08%)
Dec 26, 2019 102.98 103.10 102.56 102.94 1,473,986 +0.61(+0.60%)
Dec 24, 2019 101.54 102.35 101.47 102.32 1,008,418 -0.53(-0.51%)
Dec 23, 2019 102.24 103.27 101.66 102.85 2,367,775 +1.33(+1.31%)
Dec 20, 2019 103.67 103.67 101.46 101.52 8,031,963 -1.00(-0.98%)
Dec 19, 2019 102.35 103.39 102.27 102.52 3,701,718 +0.53(+0.52%)
Dec 18, 2019 102.50 102.69 101.22 101.99 5,733,025 -2.02(-1.94%)
Dec 17, 2019 103.79 104.91 103.37 104.02 3,243,528 +1.01(+0.98%)
Dec 16, 2019 103.00 103.71 102.68 103.00 3,444,044 +0.43(+0.42%)
Dec 13, 2019 102.06 103.45 101.86 102.57 3,432,440 +1.44(+1.43%)
Dec 12, 2019 99.60 101.65 99.25 101.13 4,996,559 +0.14(+0.14%)
Dec 11, 2019 102.50 102.50 100.97 100.99 3,878,906 -1.51(-1.48%)
Dec 10, 2019 102.15 103.22 101.88 102.50 2,820,344 +0.35(+0.34%)
Dec 09, 2019 101.17 102.35 100.79 102.16 2,282,966 +0.53(+0.52%)
Dec 06, 2019 100.31 101.91 100.31 101.63 3,194,906 +2.18(+2.19%)
Dec 05, 2019 100.38 100.65 98.79 99.45 5,654,348 -1.26(-1.25%)
Dec 04, 2019 101.36 102.24 100.64 100.71 2,546,687 -0.40(-0.39%)
Dec 03, 2019 101.03 101.51 100.06 101.11 2,474,513 -1.12(-1.09%)
Dec 02, 2019 103.84 104.34 102.17 102.23 2,819,780 -1.31(-1.26%)
Nov 29, 2019 103.78 103.98 103.44 103.53 1,586,640 -0.12(-0.12%)
Nov 27, 2019 105.01 105.24 103.55 103.65 2,155,032 -1.50(-1.42%)
Nov 26, 2019 104.09 105.22 103.69 105.15 3,322,202 +1.12(+1.08%)
Nov 25, 2019 103.63 104.11 103.12 104.03 2,845,363 +0.85(+0.82%)
Nov 22, 2019 103.73 104.73 102.95 103.18 3,004,325 -0.17(-0.17%)
Nov 21, 2019 102.72 103.52 102.64 103.35 2,306,806 +0.44(+0.43%)
Nov 20, 2019 103.94 104.04 102.75 102.91 3,358,953 -1.32(-1.27%)
Nov 19, 2019 106.76 106.83 103.97 104.23 4,212,423 -1.93(-1.82%)
Nov 18, 2019 106.82 107.01 105.98 106.16 2,050,060 -0.83(-0.78%)
Nov 15, 2019 106.83 107.24 106.40 106.99 2,186,835 +0.53(+0.50%)
Nov 14, 2019 105.31 106.59 105.31 106.46 1,841,937 +0.91(+0.86%)
Nov 13, 2019 105.21 105.93 104.70 105.56 1,881,782 +0.01(+0.01%)
Nov 12, 2019 105.54 106.12 105.21 105.55 1,813,192 -0.11(-0.11%)
Nov 11, 2019 105.89 106.19 105.31 105.66 1,536,915 -1.00(-0.93%)
Nov 08, 2019 105.98 107.52 105.97 106.65 2,693,030 +0.70(+0.66%)
Nov 07, 2019 104.98 106.96 104.70 105.96 3,678,382 +1.32(+1.26%)
Nov 06, 2019 104.15 104.64 103.60 104.64 3,286,785 +0.48(+0.46%)
Nov 05, 2019 105.81 106.21 104.06 104.16 3,633,428 -1.40(-1.33%)
Nov 04, 2019 102.96 105.62 102.96 105.56 4,929,643 +3.01(+2.94%)
Nov 01, 2019 99.93 102.60 99.63 102.54 4,862,069 +3.72(+3.77%)
Oct 31, 2019 99.57 100.29 98.25 98.82 3,443,061 -1.47(-1.46%)
Oct 30, 2019 100.28 100.39 98.74 100.29 2,817,302 -0.02(-0.02%)
Oct 29, 2019 100.08 100.94 99.78 100.31 3,341,673 +0.57(+0.57%)
Oct 28, 2019 99.60 100.63 99.51 99.75 2,016,676 +0.45(+0.46%)
Oct 25, 2019 97.82 99.51 97.70 99.29 3,151,872 +1.47(+1.50%)
Oct 24, 2019 98.50 99.10 97.32 97.82 3,471,822 -0.98(-0.99%)
Oct 23, 2019 99.02 99.59 98.38 98.80 4,280,064 -0.82(-0.82%)
Oct 22, 2019 99.39 100.01 95.91 99.62 9,706,701 -2.08(-2.04%)
Oct 21, 2019 100.99 102.32 100.90 101.69 3,841,029 +1.00(+1.00%)
Oct 18, 2019 101.62 101.80 100.42 100.69 3,170,752 -0.89(-0.88%)
Oct 17, 2019 101.08 102.04 100.96 101.58 2,591,602 +0.76(+0.76%)
Oct 16, 2019 99.66 100.85 99.66 100.82 2,634,832 +0.87(+0.88%)
Oct 15, 2019 99.61 101.38 99.39 99.94 3,082,166 +0.52(+0.53%)
Oct 14, 2019 99.48 100.11 99.11 99.42 2,288,418 -0.13(-0.13%)
Oct 11, 2019 100.29 101.23 99.44 99.55 3,603,838 +0.63(+0.64%)
Oct 10, 2019 97.85 99.04 97.66 98.91 2,611,848 +1.22(+1.25%)
Oct 09, 2019 97.82 98.24 97.09 97.70 2,978,619 +0.96(+0.99%)
Oct 08, 2019 98.17 98.17 96.48 96.73 4,050,181 -2.43(-2.45%)
Oct 07, 2019 100.13 100.42 99.04 99.16 3,354,321 -1.65(-1.63%)
Oct 04, 2019 99.65 100.90 99.47 100.81 2,720,069 +1.36(+1.37%)
Oct 03, 2019 99.02 99.93 97.82 99.45 3,580,777 +0.57(+0.57%)
Oct 02, 2019 98.58 99.51 98.11 98.88 4,584,712 -0.49(-0.49%)
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.