Skip to main content

United Parcel Service (NY: UPS )

132.64 +1.99 (+1.52%)
Streaming Delayed Price Updated: 2:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 139.97 140.37 135.81 137.44 5,994,048 -3.72(-2.63%)
Oct 29, 2020 138.28 143.48 137.99 141.15 6,682,576 +4.88(+3.58%)
Oct 28, 2020 141.88 143.35 136.11 136.27 12,703,086 -13.17(-8.82%)
Oct 27, 2020 149.49 150.17 147.50 149.44 6,540,422 +2.48(+1.69%)
Oct 26, 2020 149.51 149.51 145.37 146.96 4,630,741 -3.41(-2.27%)
Oct 23, 2020 150.83 151.99 149.86 150.37 3,158,553 -0.95(-0.63%)
Oct 22, 2020 152.52 152.84 150.15 151.33 4,455,941 +0.23(+0.15%)
Oct 21, 2020 154.34 155.72 151.03 151.10 5,045,250 -1.88(-1.23%)
Oct 20, 2020 151.46 155.14 150.78 152.98 3,185,299 +2.43(+1.61%)
Oct 19, 2020 152.87 154.13 149.68 150.55 3,296,789 -2.05(-1.34%)
Oct 16, 2020 153.15 154.12 152.44 152.59 3,940,017 +0.35(+0.23%)
Oct 15, 2020 151.05 152.26 150.47 152.25 3,499,496 -0.83(-0.54%)
Oct 14, 2020 153.71 153.92 152.03 153.08 3,614,184 -0.30(-0.19%)
Oct 13, 2020 153.52 154.97 152.99 153.37 3,449,800 -1.06(-0.69%)
Oct 12, 2020 152.96 154.66 152.39 154.43 2,598,062 +1.62(+1.06%)
Oct 09, 2020 152.66 153.42 151.21 152.81 3,270,582 +0.42(+0.28%)
Oct 08, 2020 153.56 153.94 151.73 152.39 3,197,510 -0.68(-0.45%)
Oct 07, 2020 149.24 153.47 148.97 153.08 4,395,573 +4.93(+3.33%)
Oct 06, 2020 148.08 150.50 147.59 148.14 4,196,402 +0.17(+0.11%)
Oct 05, 2020 147.10 148.68 146.47 147.98 3,128,996 +1.93(+1.32%)
Oct 02, 2020 145.79 147.40 144.99 146.05 5,124,332 -0.60(-0.41%)
Oct 01, 2020 147.87 149.41 145.98 146.66 5,639,029 +0.89(+0.61%)
Sep 30, 2020 148.09 148.42 144.77 145.76 6,202,095 -1.63(-1.11%)
Sep 29, 2020 147.67 149.12 146.19 147.40 3,559,683 -0.35(-0.24%)
Sep 28, 2020 148.63 150.44 147.39 147.75 4,958,033 +2.43(+1.67%)
Sep 25, 2020 139.32 146.09 139.32 145.32 5,029,107 +5.00(+3.56%)
Sep 24, 2020 140.94 142.21 138.21 140.32 3,400,651 -1.00(-0.71%)
Sep 23, 2020 142.15 145.00 141.13 141.32 4,389,736 -0.30(-0.21%)
Sep 22, 2020 140.26 141.84 139.59 141.62 3,488,583 +0.73(+0.52%)
Sep 21, 2020 141.21 142.54 137.67 140.89 4,449,390 +1.22(+0.88%)
Sep 18, 2020 140.09 143.24 139.46 139.66 8,315,351 -0.08(-0.06%)
Sep 17, 2020 137.37 140.20 137.30 139.74 3,429,557 -0.10(-0.08%)
Sep 16, 2020 145.91 146.40 139.55 139.85 6,559,233 -1.45(-1.03%)
Sep 15, 2020 140.47 141.51 138.54 141.30 3,692,025 +1.22(+0.87%)
Sep 14, 2020 140.75 141.85 139.11 140.09 4,133,624 +1.11(+0.80%)
Sep 11, 2020 138.64 140.50 137.72 138.97 2,819,834 +0.86(+0.62%)
Sep 10, 2020 140.83 141.06 137.41 138.12 2,801,806 -1.67(-1.20%)
Sep 09, 2020 138.26 140.80 138.26 139.79 2,649,167 +2.93(+2.14%)
Sep 08, 2020 138.90 140.01 136.43 136.86 3,631,012 -3.79(-2.69%)
Sep 04, 2020 140.17 141.58 135.26 140.65 4,116,750 +2.41(+1.75%)
Sep 03, 2020 141.95 142.98 137.29 138.23 5,435,696 -6.79(-4.68%)
Sep 02, 2020 142.86 145.39 141.89 145.02 4,317,553 +2.74(+1.92%)
Sep 01, 2020 142.70 143.58 141.32 142.28 3,541,152 -0.85(-0.59%)
Aug 31, 2020 141.48 144.53 141.06 143.13 4,527,442 +1.10(+0.78%)
Aug 28, 2020 140.42 142.25 139.38 142.03 3,406,276 +1.88(+1.34%)
Aug 27, 2020 139.74 140.81 138.84 140.15 3,329,870 +1.15(+0.82%)
Aug 26, 2020 139.10 139.94 138.09 139.00 3,156,007 -0.12(-0.09%)
Aug 25, 2020 141.33 142.06 138.26 139.12 3,350,468 -1.15(-0.82%)
Aug 24, 2020 139.72 140.89 139.15 140.27 4,668,116 +1.16(+0.83%)
Aug 21, 2020 138.88 140.17 137.79 139.11 5,053,570 +0.43(+0.31%)
Aug 20, 2020 138.35 139.30 136.74 138.69 2,640,973 -0.69(-0.49%)
Aug 19, 2020 139.56 140.72 138.96 139.37 3,095,806 +0.30(+0.22%)
Aug 18, 2020 139.42 140.25 138.25 139.07 2,998,316 -0.27(-0.19%)
Aug 17, 2020 140.04 140.94 138.86 139.34 2,770,717 -0.38(-0.27%)
Aug 14, 2020 137.97 141.19 137.67 139.72 4,002,852 +1.26(+0.91%)
Aug 13, 2020 136.27 138.83 136.02 138.46 3,276,723 +1.30(+0.95%)
Aug 12, 2020 136.69 139.29 135.95 137.16 4,887,092 +1.69(+1.24%)
Aug 11, 2020 139.65 140.17 134.63 135.47 6,984,909 -3.25(-2.34%)
Aug 10, 2020 136.88 141.42 136.47 138.72 8,509,139 +2.34(+1.71%)
Aug 07, 2020 126.63 136.38 126.55 136.38 11,589,681 +9.94(+7.86%)
Aug 06, 2020 126.01 126.61 125.54 126.45 2,785,084 +0.34(+0.27%)
Aug 05, 2020 126.34 126.91 124.54 126.11 4,543,817 +0.31(+0.25%)
Aug 04, 2020 123.11 126.86 122.86 125.80 5,568,121 +2.21(+1.79%)
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.