Skip to main content

United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2020 88.72 88.99 86.59 86.91 6,606,367 -1.27(-1.44%)
Jan 31, 2020 91.85 91.91 87.81 88.17 8,493,155 -3.82(-4.15%)
Jan 30, 2020 95.62 96.31 91.43 91.99 11,116,811 -6.61(-6.70%)
Jan 29, 2020 98.60 99.65 98.23 98.60 3,340,581 +0.33(+0.34%)
Jan 28, 2020 98.34 99.11 97.48 98.27 2,391,674 +0.38(+0.39%)
Jan 27, 2020 97.91 98.34 96.55 97.89 3,409,106 -1.48(-1.49%)
Jan 24, 2020 99.69 99.75 98.74 99.37 2,366,254 -0.23(-0.23%)
Jan 23, 2020 99.68 99.76 98.42 99.60 2,927,708 -0.28(-0.28%)
Jan 22, 2020 100.33 101.56 99.85 99.88 2,845,090 -0.11(-0.11%)
Jan 21, 2020 100.69 100.97 99.44 99.99 3,475,899 -1.03(-1.02%)
Jan 17, 2020 101.14 101.56 100.65 101.02 3,995,687 -0.01(-0.01%)
Jan 16, 2020 100.94 101.45 100.59 101.03 2,849,189 +0.58(+0.58%)
Jan 15, 2020 100.09 101.11 99.89 100.45 3,719,757 +0.56(+0.56%)
Jan 14, 2020 99.44 100.66 99.39 99.89 3,050,826 +0.44(+0.45%)
Jan 13, 2020 98.91 99.84 98.72 99.44 2,143,956 +0.75(+0.76%)
Jan 10, 2020 99.72 99.72 98.46 98.69 2,988,019 -0.90(-0.91%)
Jan 09, 2020 99.68 100.36 99.13 99.60 2,525,932 +0.23(+0.23%)
Jan 08, 2020 98.28 100.13 98.23 99.37 2,366,815 +0.56(+0.57%)
Jan 07, 2020 98.69 99.18 98.01 98.81 2,320,803 -0.17(-0.17%)
Jan 06, 2020 98.42 99.00 97.42 98.98 3,970,115 -0.44(-0.45%)
Jan 03, 2020 97.93 99.54 97.82 99.42 2,909,124 -0.06(-0.06%)
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.