Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 142.59 143.17 140.80 141.91 3,884,593 +0.29(+0.20%)
Feb 25, 2021 143.33 144.13 141.19 141.62 2,908,019 -2.30(-1.60%)
Feb 24, 2021 144.11 145.57 143.03 143.93 3,293,674 -0.67(-0.46%)
Feb 23, 2021 144.45 145.14 141.86 144.59 4,877,203 -0.71(-0.49%)
Feb 22, 2021 143.61 146.12 142.07 145.30 4,330,906 +0.95(+0.66%)
Feb 19, 2021 145.06 145.91 144.15 144.35 3,427,602 -0.50(-0.35%)
Feb 18, 2021 142.78 145.30 141.72 144.85 4,024,570 +1.00(+0.70%)
Feb 17, 2021 143.93 144.66 142.87 143.85 3,305,112 -0.67(-0.46%)
Feb 16, 2021 146.49 146.50 143.92 144.52 3,208,106 -1.47(-1.00%)
Feb 12, 2021 145.16 146.38 144.78 145.99 2,869,327 +0.91(+0.63%)
Feb 11, 2021 148.32 148.56 144.02 145.07 3,565,858 -2.94(-1.99%)
Feb 10, 2021 150.05 150.31 147.01 148.01 3,292,856 -1.12(-0.75%)
Feb 09, 2021 146.09 149.75 145.44 149.14 3,439,192 +3.10(+2.12%)
Feb 08, 2021 146.93 147.84 145.47 146.04 2,509,451 -0.83(-0.57%)
Feb 05, 2021 145.64 147.01 144.49 146.87 2,865,410 +1.89(+1.31%)
Feb 04, 2021 142.27 145.11 141.01 144.98 3,140,939 +2.28(+1.60%)
Feb 03, 2021 143.57 144.27 140.14 142.70 5,100,492 -0.52(-0.36%)
Feb 02, 2021 145.82 146.71 140.22 143.22 12,026,856 +3.60(+2.58%)
Feb 01, 2021 139.56 140.41 138.41 139.62 5,339,872 +1.13(+0.81%)
Jan 29, 2021 139.97 140.90 138.28 138.49 5,604,909 -2.03(-1.44%)
Jan 28, 2021 141.82 142.40 140.46 140.52 2,867,842 -0.34(-0.24%)
Jan 27, 2021 142.29 142.60 140.27 140.86 3,155,013 -3.38(-2.34%)
Jan 26, 2021 145.08 145.42 143.40 144.24 3,314,732 -0.29(-0.20%)
Jan 25, 2021 142.70 146.66 142.16 144.52 4,406,267 +2.47(+1.74%)
Jan 22, 2021 141.53 143.36 140.64 142.06 3,504,817 -0.99(-0.69%)
Jan 21, 2021 142.37 144.48 142.26 143.05 2,241,572 +0.23(+0.16%)
Jan 20, 2021 140.20 143.22 139.41 142.81 3,388,474 +3.18(+2.28%)
Jan 19, 2021 142.69 142.78 139.43 139.63 5,074,391 -2.34(-1.65%)
Jan 15, 2021 145.40 145.61 141.36 141.97 5,390,356 -4.08(-2.80%)
Jan 14, 2021 146.26 147.95 145.84 146.06 2,935,690 +0.32(+0.22%)
Jan 13, 2021 146.13 146.93 144.70 145.74 2,957,756 -0.72(-0.49%)
Jan 12, 2021 145.07 146.93 142.90 146.45 5,161,357 +1.83(+1.27%)
Jan 11, 2021 141.95 144.69 140.94 144.62 6,858,342 +3.10(+2.19%)
Jan 08, 2021 142.16 142.87 140.70 141.52 5,422,366 -0.54(-0.38%)
Jan 07, 2021 144.41 144.63 141.30 142.06 6,733,293 -1.82(-1.27%)
Jan 06, 2021 143.21 145.75 142.97 143.89 5,663,281 -0.43(-0.30%)
Jan 05, 2021 145.35 146.54 144.06 144.32 4,433,865 -2.04(-1.39%)
Jan 04, 2021 150.46 150.59 144.64 146.35 4,815,323 -4.11(-2.73%)
Dec 31, 2020 150.46 150.46 150.46 3,476,486 +1.94(+1.31%)
Dec 30, 2020 151.73 151.73 148.45 148.52 3,476,486 -2.50(-1.66%)
Dec 29, 2020 153.46 153.69 150.46 151.03 3,203,744 -2.08(-1.36%)
Dec 28, 2020 154.22 154.75 152.70 153.11 2,082,886 -0.74(-0.48%)
Dec 24, 2020 154.58 154.89 153.21 153.85 1,125,928 -0.40(-0.26%)
Dec 23, 2020 155.81 157.20 154.23 154.25 2,857,617 -1.72(-1.10%)
Dec 22, 2020 153.97 156.58 153.69 155.97 2,785,907 +1.76(+1.14%)
Dec 21, 2020 154.06 155.86 152.81 154.21 3,555,835 -2.31(-1.48%)
Dec 18, 2020 154.62 156.80 152.91 156.52 9,604,307 +0.62(+0.40%)
Dec 17, 2020 152.55 156.64 151.92 155.90 4,900,113 +3.90(+2.56%)
Dec 16, 2020 149.57 153.38 149.57 152.01 3,828,257 +2.64(+1.77%)
Dec 15, 2020 149.30 150.45 148.44 149.36 2,859,947 +0.49(+0.33%)
Dec 14, 2020 153.48 153.48 148.85 148.87 3,787,967 -1.59(-1.06%)
Dec 11, 2020 147.87 151.02 147.74 150.46 5,347,043 +3.72(+2.53%)
Dec 10, 2020 149.21 149.62 146.20 146.75 5,254,429 -4.41(-2.92%)
Dec 09, 2020 149.69 151.76 149.22 151.16 3,708,777 +2.49(+1.68%)
Dec 08, 2020 149.85 150.32 148.25 148.67 4,343,932 -0.97(-0.64%)
Dec 07, 2020 150.22 150.37 148.41 149.63 3,485,750 +0.20(+0.13%)
Dec 04, 2020 150.17 150.64 148.62 149.44 3,095,968 -0.52(-0.35%)
Dec 03, 2020 151.11 152.10 149.59 149.95 3,178,634 -0.89(-0.59%)
Dec 02, 2020 149.97 150.96 148.76 150.85 4,309,243 +0.78(+0.52%)
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.