Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 123.27 125.28 121.43 124.09 8,548,369 +1.13(+0.92%)
Jul 30, 2020 119.66 126.47 117.48 122.96 35,627,720 +15.45(+14.38%)
Jul 29, 2020 104.81 108.05 104.68 107.51 7,780,424 +3.53(+3.39%)
Jul 28, 2020 104.53 104.95 103.64 103.98 2,871,673 -1.21(-1.15%)
Jul 27, 2020 102.67 105.86 102.17 105.19 5,115,158 +2.31(+2.25%)
Jul 24, 2020 102.71 103.86 102.19 102.87 2,921,320 +0.18(+0.18%)
Jul 23, 2020 103.19 103.79 102.52 102.69 2,702,669 -0.50(-0.49%)
Jul 22, 2020 103.22 103.66 102.48 103.19 4,036,140 -0.28(-0.27%)
Jul 21, 2020 103.44 104.57 103.28 103.47 2,363,878 +0.60(+0.58%)
Jul 20, 2020 102.93 103.19 101.75 102.87 2,722,271 -0.17(-0.17%)
Jul 17, 2020 104.31 104.90 102.97 103.05 3,201,338 -1.03(-0.99%)
Jul 16, 2020 103.27 104.18 102.72 104.08 2,908,278 +0.46(+0.44%)
Jul 15, 2020 101.46 104.06 100.93 103.62 5,568,608 +3.37(+3.36%)
Jul 14, 2020 98.72 100.53 98.26 100.25 2,919,997 +1.36(+1.38%)
Jul 13, 2020 100.50 100.62 98.85 98.88 2,647,952 -1.14(-1.14%)
Jul 10, 2020 99.70 100.53 99.08 100.02 2,625,081 +0.54(+0.54%)
Jul 09, 2020 99.53 99.99 98.84 99.48 2,722,174 -0.02(-0.02%)
Jul 08, 2020 99.54 100.20 99.07 99.50 3,510,268 +0.02(+0.02%)
Jul 07, 2020 99.23 100.35 98.98 99.48 2,524,943 -0.79(-0.79%)
Jul 06, 2020 100.54 100.65 99.62 100.27 3,963,316 +0.87(+0.87%)
Jul 02, 2020 100.49 100.73 99.31 99.41 3,960,746 -0.05(-0.05%)
Jul 01, 2020 102.45 104.23 99.31 99.46 10,332,394 +2.82(+2.91%)
Jun 30, 2020 95.19 97.37 94.42 96.64 4,541,879 +1.48(+1.55%)
Jun 29, 2020 94.72 95.74 93.74 95.16 3,905,992 +1.88(+2.01%)
Jun 26, 2020 96.17 96.40 93.15 93.29 6,314,783 -2.78(-2.90%)
Jun 25, 2020 94.98 96.18 94.19 96.07 3,436,504 +0.89(+0.93%)
Jun 24, 2020 95.55 96.94 94.29 95.18 6,294,129 -0.96(-1.00%)
Jun 23, 2020 94.06 96.37 93.89 96.15 6,403,000 +3.22(+3.47%)
Jun 22, 2020 93.09 93.49 91.69 92.92 5,045,359 -0.76(-0.81%)
Jun 19, 2020 94.15 94.78 92.46 93.68 10,370,786 +0.17(+0.18%)
Jun 18, 2020 92.61 94.33 92.33 93.51 3,685,880 +0.51(+0.55%)
Jun 17, 2020 92.58 94.35 92.29 93.00 5,076,564 +1.01(+1.10%)
Jun 16, 2020 93.74 94.59 90.21 91.99 4,927,827 +0.17(+0.18%)
Jun 15, 2020 86.85 92.29 86.57 91.83 7,409,156 +3.62(+4.10%)
Jun 12, 2020 89.45 89.50 86.89 88.21 3,836,383 +0.88(+1.01%)
Jun 11, 2020 89.94 90.15 87.31 87.33 6,104,476 -5.35(-5.78%)
Jun 10, 2020 93.78 93.96 91.81 92.69 4,362,817 -1.04(-1.11%)
Jun 09, 2020 94.82 94.92 92.60 93.73 5,254,616 -2.28(-2.37%)
Jun 08, 2020 92.72 96.04 92.72 96.01 5,247,641 +3.30(+3.56%)
Jun 05, 2020 91.25 93.16 90.98 92.70 5,783,048 +3.00(+3.34%)
Jun 04, 2020 89.79 90.24 88.91 89.70 3,185,187 -0.39(-0.43%)
Jun 03, 2020 89.18 90.59 88.73 90.10 4,180,722 +2.16(+2.45%)
Jun 02, 2020 86.71 87.95 86.04 87.94 3,290,339 +1.64(+1.90%)
Jun 01, 2020 86.47 86.64 85.50 86.30 2,888,680 -0.37(-0.43%)
May 29, 2020 86.34 87.28 85.49 86.67 6,859,978 -0.01(-0.01%)
May 28, 2020 86.92 87.88 85.47 86.68 6,283,026 +0.09(+0.10%)
May 27, 2020 84.99 86.70 84.25 86.59 5,102,605 +2.22(+2.63%)
May 26, 2020 85.31 86.00 84.12 84.38 6,400,148 +0.30(+0.36%)
May 22, 2020 84.13 84.81 83.19 84.07 2,768,541 +0.36(+0.44%)
May 21, 2020 83.21 84.29 83.10 83.71 6,337,647 +0.11(+0.13%)
May 20, 2020 83.87 84.70 82.99 83.59 3,826,851 +0.65(+0.78%)
May 19, 2020 82.52 83.84 82.07 82.95 4,270,415 +0.28(+0.34%)
May 18, 2020 80.28 83.48 80.05 82.67 6,405,254 +4.36(+5.57%)
May 15, 2020 78.14 79.04 77.97 78.30 4,638,993 -0.57(-0.72%)
May 14, 2020 77.42 78.97 76.43 78.87 4,686,730 +0.82(+1.05%)
May 13, 2020 79.62 80.20 77.75 78.06 4,289,580 -1.81(-2.27%)
May 12, 2020 81.51 81.86 79.85 79.87 4,073,325 -0.91(-1.13%)
May 11, 2020 81.04 81.60 80.09 80.78 3,624,351 -0.79(-0.97%)
May 08, 2020 80.46 81.70 80.27 81.57 3,974,503 +1.72(+2.15%)
May 07, 2020 80.85 81.09 79.53 79.85 3,847,679 -0.09(-0.11%)
May 06, 2020 80.12 81.23 79.74 79.94 4,217,906 +0.19(+0.24%)
May 05, 2020 78.73 80.73 78.62 79.75 5,813,933 +1.95(+2.51%)
May 04, 2020 78.80 78.97 77.07 77.80 5,559,609 -1.26(-1.59%)
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.