Skip to main content

United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 83.38 83.73 80.16 80.38 6,269,744 -3.80(-4.52%)
Mar 30, 2020 84.43 85.02 82.52 84.18 4,640,261 +0.28(+0.33%)
Mar 27, 2020 82.25 85.65 81.74 83.91 5,428,837 -1.94(-2.26%)
Mar 26, 2020 81.31 86.07 80.47 85.85 7,408,385 +4.54(+5.59%)
Mar 25, 2020 82.28 84.14 78.34 81.31 6,604,081 -0.65(-0.80%)
Mar 24, 2020 80.82 83.19 79.30 81.96 7,051,026 +2.89(+3.66%)
Mar 23, 2020 81.03 82.71 77.65 79.07 8,271,815 -1.34(-1.67%)
Mar 20, 2020 82.73 84.09 78.22 80.41 8,548,646 -2.40(-2.90%)
Mar 19, 2020 84.90 89.31 82.13 82.81 8,935,506 -2.59(-3.03%)
Mar 18, 2020 78.30 87.63 77.70 85.40 12,959,624 +2.13(+2.55%)
Mar 17, 2020 76.62 83.64 75.53 83.28 12,174,555 +8.37(+11.18%)
Mar 16, 2020 73.87 81.06 73.56 74.91 10,466,583 -6.17(-7.61%)
Mar 13, 2020 78.30 81.39 75.29 81.08 12,690,299 +6.93(+9.35%)
Mar 12, 2020 70.74 79.54 70.55 74.14 10,937,439 -1.57(-2.07%)
Mar 11, 2020 77.28 78.44 75.12 75.71 6,459,829 -4.16(-5.20%)
Mar 10, 2020 77.85 79.97 75.02 79.86 10,360,391 +4.85(+6.47%)
Mar 09, 2020 76.09 79.16 74.94 75.01 10,051,068 -5.87(-7.26%)
Mar 06, 2020 77.69 81.29 77.56 80.88 6,506,701 +0.87(+1.09%)
Mar 05, 2020 79.83 81.09 79.11 80.01 6,131,614 -2.43(-2.95%)
Mar 04, 2020 79.41 82.50 78.67 82.44 7,721,668 +3.89(+4.95%)
Mar 03, 2020 81.62 82.60 77.93 78.56 10,763,839 -1.25(-1.56%)
Mar 02, 2020 79.20 80.14 76.93 79.80 10,135,259 +1.94(+2.50%)
Feb 28, 2020 76.26 78.60 75.43 77.86 13,385,901 +0.22(+0.28%)
Feb 27, 2020 78.74 80.14 77.34 77.64 10,624,639 -3.00(-3.72%)
Feb 26, 2020 81.81 82.07 80.17 80.65 8,614,166 -0.15(-0.18%)
Feb 25, 2020 85.24 85.37 80.21 80.79 8,837,289 -3.95(-4.66%)
Feb 24, 2020 85.83 86.16 83.99 84.74 8,484,766 -2.96(-3.37%)
Feb 21, 2020 89.98 90.08 87.54 87.70 7,085,867 -3.02(-3.32%)
Feb 20, 2020 90.72 91.68 90.27 90.72 3,722,209 -0.24(-0.26%)
Feb 19, 2020 91.14 91.14 90.27 90.96 3,125,947 +0.29(+0.32%)
Feb 18, 2020 90.27 91.09 90.05 90.67 3,957,543 +0.40(+0.44%)
Feb 14, 2020 89.45 90.47 89.18 90.27 3,162,694 +0.60(+0.67%)
Feb 13, 2020 89.45 90.42 88.92 89.66 3,248,552 -0.26(-0.28%)
Feb 12, 2020 90.11 90.96 89.87 89.92 2,925,737 +0.57(+0.64%)
Feb 11, 2020 88.11 89.84 87.94 89.35 3,293,894 +1.53(+1.75%)
Feb 10, 2020 88.09 88.39 86.58 87.81 5,479,654 -0.04(-0.05%)
Feb 07, 2020 90.35 90.62 87.75 87.85 6,754,280 -2.89(-3.18%)
Feb 06, 2020 90.82 91.83 89.88 90.74 4,531,509 +0.40(+0.44%)
Feb 05, 2020 89.14 90.81 88.89 90.34 5,210,622 +2.27(+2.57%)
Feb 04, 2020 88.04 88.48 87.43 88.08 5,701,216 +1.15(+1.32%)
Feb 03, 2020 88.74 89.01 86.61 86.93 6,604,853 -1.27(-1.44%)
Jan 31, 2020 91.88 91.93 87.83 88.20 8,491,209 -3.82(-4.15%)
Jan 30, 2020 95.64 96.33 91.45 92.01 11,114,264 -6.61(-6.70%)
Jan 29, 2020 98.62 99.67 98.26 98.62 3,339,815 +0.33(+0.34%)
Jan 28, 2020 98.36 99.13 97.50 98.29 2,391,126 +0.38(+0.39%)
Jan 27, 2020 97.93 98.36 96.57 97.91 3,408,325 -1.48(-1.49%)
Jan 24, 2020 99.71 99.77 98.76 99.39 2,365,711 -0.23(-0.23%)
Jan 23, 2020 99.71 99.78 98.44 99.62 2,927,037 -0.28(-0.28%)
Jan 22, 2020 100.35 101.59 99.88 99.90 2,844,439 -0.11(-0.11%)
Jan 21, 2020 100.71 100.99 99.47 100.01 3,475,103 -1.03(-1.02%)
Jan 17, 2020 101.16 101.59 100.68 101.04 3,994,772 -0.01(-0.01%)
Jan 16, 2020 100.97 101.48 100.62 101.05 2,848,536 +0.58(+0.58%)
Jan 15, 2020 100.11 101.13 99.91 100.47 3,718,904 +0.56(+0.56%)
Jan 14, 2020 99.47 100.69 99.42 99.91 3,050,127 +0.44(+0.45%)
Jan 13, 2020 98.93 99.87 98.74 99.47 2,143,465 +0.75(+0.76%)
Jan 10, 2020 99.74 99.74 98.49 98.72 2,987,334 -0.90(-0.91%)
Jan 09, 2020 99.71 100.39 99.15 99.62 2,525,353 +0.23(+0.23%)
Jan 08, 2020 98.30 100.16 98.25 99.39 2,366,272 +0.56(+0.57%)
Jan 07, 2020 98.71 99.20 98.04 98.83 2,320,272 -0.17(-0.17%)
Jan 06, 2020 98.44 99.02 97.44 99.00 3,969,205 -0.44(-0.45%)
Jan 03, 2020 97.95 99.56 97.84 99.44 2,908,458 -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.