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 (%)
Apr 30, 2020 82.24 82.36 79.84 81.43 7,278,336 -1.25(-1.51%)
Apr 29, 2020 82.67 83.57 80.95 82.67 11,594,233 -0.28(-0.33%)
Apr 28, 2020 85.38 85.44 82.73 82.95 12,083,216 -5.26(-5.97%)
Apr 27, 2020 86.88 89.02 85.85 88.21 5,068,393 +2.04(+2.37%)
Apr 24, 2020 86.18 86.41 84.81 86.18 3,248,051 +0.63(+0.73%)
Apr 23, 2020 84.61 86.23 84.35 85.55 4,721,385 +1.58(+1.89%)
Apr 22, 2020 87.31 87.54 83.77 83.96 5,931,837 -2.59(-2.99%)
Apr 21, 2020 86.33 87.84 86.24 86.55 4,410,422 -0.50(-0.57%)
Apr 20, 2020 87.52 88.60 86.92 87.05 5,067,952 -1.33(-1.51%)
Apr 17, 2020 87.88 89.25 85.87 88.39 6,800,912 +0.46(+0.52%)
Apr 16, 2020 86.18 88.16 85.68 87.93 4,998,424 +1.98(+2.30%)
Apr 15, 2020 85.97 86.00 84.25 85.95 4,325,603 -1.27(-1.46%)
Apr 14, 2020 86.50 87.59 85.64 87.23 4,757,959 +2.56(+3.03%)
Apr 13, 2020 84.80 86.24 84.46 84.66 3,900,340 -0.23(-0.27%)
Apr 09, 2020 84.80 86.05 82.68 84.89 6,496,799 -0.09(-0.10%)
Apr 08, 2020 83.44 85.59 80.65 84.98 7,703,768 +5.06(+6.33%)
Apr 07, 2020 82.80 83.83 79.73 79.92 5,939,099 -2.38(-2.90%)
Apr 06, 2020 80.18 82.99 79.50 82.30 6,558,712 +4.89(+6.31%)
Apr 03, 2020 79.29 80.34 76.40 77.42 5,198,625 -2.62(-3.27%)
Apr 02, 2020 77.21 80.48 76.00 80.03 4,695,899 +2.28(+2.93%)
Apr 01, 2020 78.20 79.90 76.63 77.75 6,699,013 -2.61(-3.24%)
Mar 31, 2020 83.36 83.71 80.14 80.36 6,271,181 -3.80(-4.52%)
Mar 30, 2020 84.41 85.00 82.50 84.16 4,641,324 +0.28(+0.33%)
Mar 27, 2020 82.24 85.63 81.72 83.89 5,430,081 -1.94(-2.27%)
Mar 26, 2020 81.29 86.05 80.46 85.83 7,410,083 +4.54(+5.59%)
Mar 25, 2020 82.26 84.12 78.32 81.29 6,605,594 -0.65(-0.80%)
Mar 24, 2020 80.80 83.17 79.28 81.94 7,052,642 +2.89(+3.66%)
Mar 23, 2020 81.01 82.69 77.63 79.05 8,273,710 -1.34(-1.67%)
Mar 20, 2020 82.71 84.07 78.20 80.40 8,550,605 -2.40(-2.90%)
Mar 19, 2020 84.88 89.29 82.12 82.80 8,937,553 -2.59(-3.03%)
Mar 18, 2020 78.28 87.61 77.69 85.38 12,962,594 +2.12(+2.55%)
Mar 17, 2020 76.60 83.62 75.52 83.26 12,177,344 +8.37(+11.18%)
Mar 16, 2020 73.86 81.04 73.55 74.89 10,468,981 -6.17(-7.61%)
Mar 13, 2020 78.28 81.38 75.28 81.06 12,693,207 +6.93(+9.35%)
Mar 12, 2020 70.73 79.52 70.54 74.12 10,939,945 -1.57(-2.07%)
Mar 11, 2020 77.26 78.43 75.10 75.69 6,461,309 -4.15(-5.20%)
Mar 10, 2020 77.83 79.96 75.00 79.84 10,362,765 +4.85(+6.47%)
Mar 09, 2020 76.08 79.14 74.92 74.99 10,053,371 -5.87(-7.26%)
Mar 06, 2020 77.68 81.27 77.54 80.86 6,508,192 +0.87(+1.09%)
Mar 05, 2020 79.81 81.07 79.09 79.99 6,133,019 -2.43(-2.95%)
Mar 04, 2020 79.39 82.48 78.65 82.43 7,723,437 +3.89(+4.95%)
Mar 03, 2020 81.60 82.58 77.91 78.54 10,766,306 -1.25(-1.56%)
Mar 02, 2020 79.18 80.12 76.91 79.78 10,137,581 +1.94(+2.50%)
Feb 28, 2020 76.24 78.58 75.41 77.84 13,388,969 +0.21(+0.28%)
Feb 27, 2020 78.72 80.12 77.32 77.63 10,627,073 -3.00(-3.72%)
Feb 26, 2020 81.79 82.06 80.15 80.63 8,616,140 -0.15(-0.18%)
Feb 25, 2020 85.22 85.35 80.19 80.77 8,839,314 -3.95(-4.66%)
Feb 24, 2020 85.81 86.14 83.97 84.72 8,486,710 -2.96(-3.37%)
Feb 21, 2020 89.96 90.06 87.52 87.68 7,087,491 -3.02(-3.32%)
Feb 20, 2020 90.70 91.66 90.24 90.70 3,723,062 -0.24(-0.26%)
Feb 19, 2020 91.12 91.12 90.24 90.93 3,126,663 +0.29(+0.32%)
Feb 18, 2020 90.24 91.07 90.03 90.65 3,958,450 +0.40(+0.44%)
Feb 14, 2020 89.43 90.45 89.16 90.24 3,163,419 +0.60(+0.67%)
Feb 13, 2020 89.43 90.40 88.90 89.64 3,249,297 -0.26(-0.28%)
Feb 12, 2020 90.09 90.94 89.85 89.90 2,926,407 +0.57(+0.64%)
Feb 11, 2020 88.09 89.82 87.92 89.32 3,294,649 +1.53(+1.75%)
Feb 10, 2020 88.07 88.37 86.57 87.79 5,480,910 -0.04(-0.05%)
Feb 07, 2020 90.33 90.60 87.73 87.83 6,755,828 -2.89(-3.18%)
Feb 06, 2020 90.80 91.81 89.86 90.72 4,532,547 +0.40(+0.44%)
Feb 05, 2020 89.12 90.79 88.87 90.32 5,211,816 +2.27(+2.57%)
Feb 04, 2020 88.02 88.46 87.41 88.06 5,702,523 +1.15(+1.32%)
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.