Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 86.34 87.28 85.49 86.67 6,859,978 -0.01(-0.01%)
May 28, 2020 86.92 87.88 85.47 86.68 6,283,026 +0.09(+0.10%)
May 27, 2020 84.99 86.70 84.25 86.59 5,102,605 +2.22(+2.63%)
May 26, 2020 85.31 86.00 84.12 84.38 6,400,148 +0.30(+0.36%)
May 22, 2020 84.13 84.81 83.19 84.07 2,768,541 +0.36(+0.44%)
May 21, 2020 83.21 84.29 83.10 83.71 6,337,647 +0.11(+0.13%)
May 20, 2020 83.87 84.70 82.99 83.59 3,826,851 +0.65(+0.78%)
May 19, 2020 82.52 83.84 82.07 82.95 4,270,415 +0.28(+0.34%)
May 18, 2020 80.28 83.48 80.05 82.67 6,405,254 +4.36(+5.57%)
May 15, 2020 78.14 79.04 77.97 78.30 4,638,993 -0.57(-0.72%)
May 14, 2020 77.42 78.97 76.43 78.87 4,686,730 +0.82(+1.05%)
May 13, 2020 79.62 80.20 77.75 78.06 4,289,580 -1.81(-2.27%)
May 12, 2020 81.51 81.86 79.85 79.87 4,073,325 -0.91(-1.13%)
May 11, 2020 81.04 81.60 80.09 80.78 3,624,351 -0.79(-0.97%)
May 08, 2020 80.46 81.70 80.27 81.57 3,974,503 +1.72(+2.15%)
May 07, 2020 80.85 81.09 79.53 79.85 3,847,679 -0.09(-0.11%)
May 06, 2020 80.12 81.23 79.74 79.94 4,217,906 +0.19(+0.24%)
May 05, 2020 78.73 80.73 78.62 79.75 5,813,933 +1.95(+2.51%)
May 04, 2020 78.80 78.97 77.07 77.80 5,559,609 -1.26(-1.59%)
May 01, 2020 80.20 80.61 78.49 79.05 6,295,685 -2.37(-2.92%)
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%)
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.