Skip to main content

United Parcel Service (NY: UPS )

147.62 +0.29 (+0.20%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 125.15 127.19 123.28 125.98 8,420,331 +1.15(+0.92%)
Jul 30, 2020 121.48 128.40 119.26 124.83 35,094,088 +15.69(+14.38%)
Jul 29, 2020 106.41 109.69 106.27 109.14 7,663,888 +3.58(+3.39%)
Jul 28, 2020 106.12 106.55 105.21 105.56 2,828,661 -1.23(-1.15%)
Jul 27, 2020 104.23 107.46 103.72 106.78 5,038,543 +2.35(+2.25%)
Jul 24, 2020 104.27 105.44 103.74 104.44 2,877,565 +0.19(+0.18%)
Jul 23, 2020 104.75 105.36 104.08 104.25 2,662,189 -0.51(-0.49%)
Jul 22, 2020 104.79 105.23 104.04 104.76 3,975,687 -0.28(-0.27%)
Jul 21, 2020 105.01 106.16 104.85 105.05 2,328,471 +0.61(+0.58%)
Jul 20, 2020 104.50 104.76 103.30 104.44 2,681,496 -0.18(-0.17%)
Jul 17, 2020 105.89 106.49 104.53 104.61 3,153,388 -1.05(-0.99%)
Jul 16, 2020 104.83 105.76 104.28 105.66 2,864,717 +0.47(+0.44%)
Jul 15, 2020 103.00 105.64 102.46 105.20 5,485,201 +3.42(+3.36%)
Jul 14, 2020 100.22 102.06 99.76 101.77 2,876,261 +1.39(+1.38%)
Jul 13, 2020 102.03 102.15 100.35 100.39 2,608,291 -1.16(-1.14%)
Jul 10, 2020 101.22 102.06 100.59 101.54 2,585,763 +0.55(+0.54%)
Jul 09, 2020 101.04 101.51 100.34 101.00 2,681,401 -0.02(-0.02%)
Jul 08, 2020 101.06 101.72 100.58 101.01 3,457,691 +0.02(+0.02%)
Jul 07, 2020 100.74 101.88 100.48 101.00 2,487,124 -0.80(-0.79%)
Jul 06, 2020 102.07 102.18 101.14 101.80 3,903,953 +0.88(+0.87%)
Jul 02, 2020 102.02 102.26 100.82 100.92 3,901,422 -0.05(-0.05%)
Jul 01, 2020 104.00 105.81 100.82 100.97 10,177,635 +2.86(+2.91%)
Jun 30, 2020 96.64 98.85 95.85 98.11 4,473,850 +1.50(+1.55%)
Jun 29, 2020 96.16 97.19 95.16 96.61 3,847,488 +1.91(+2.01%)
Jun 26, 2020 97.63 97.86 94.56 94.70 6,220,200 -2.82(-2.90%)
Jun 25, 2020 96.42 97.64 95.62 97.53 3,385,032 +0.90(+0.93%)
Jun 24, 2020 97.00 98.41 95.72 96.63 6,199,855 -0.98(-1.00%)
Jun 23, 2020 95.49 97.84 95.31 97.61 6,307,096 +3.27(+3.47%)
Jun 22, 2020 94.50 94.91 93.08 94.33 4,969,789 -0.77(-0.81%)
Jun 19, 2020 95.58 96.22 93.87 95.10 10,215,452 +0.17(+0.18%)
Jun 18, 2020 94.02 95.76 93.73 94.93 3,630,672 +0.52(+0.55%)
Jun 17, 2020 93.99 95.78 93.69 94.41 5,000,527 +1.02(+1.10%)
Jun 16, 2020 95.16 96.03 91.58 93.39 4,854,018 +0.17(+0.18%)
Jun 15, 2020 88.17 93.70 87.88 93.22 7,298,181 +3.67(+4.10%)
Jun 12, 2020 90.81 90.86 88.21 89.55 3,778,921 +0.89(+1.01%)
Jun 11, 2020 91.31 91.52 88.64 88.66 6,013,043 -5.44(-5.78%)
Jun 10, 2020 95.21 95.38 93.20 94.10 4,297,470 -1.06(-1.11%)
Jun 09, 2020 96.26 96.36 94.01 95.15 5,175,912 -2.31(-2.37%)
Jun 08, 2020 94.13 97.50 94.13 97.47 5,169,042 +3.35(+3.56%)
Jun 05, 2020 92.64 94.57 92.37 94.11 5,696,429 +3.04(+3.34%)
Jun 04, 2020 91.16 91.62 90.27 91.07 3,137,479 -0.40(-0.43%)
Jun 03, 2020 90.54 91.97 90.08 91.47 4,118,103 +2.19(+2.45%)
Jun 02, 2020 88.02 89.29 87.34 89.28 3,241,056 +1.67(+1.90%)
Jun 01, 2020 87.79 87.96 86.80 87.61 2,845,413 -0.38(-0.43%)
May 29, 2020 87.65 88.61 86.79 87.99 6,757,229 -0.01(-0.01%)
May 28, 2020 88.24 89.22 86.77 88.00 6,188,919 +0.09(+0.10%)
May 27, 2020 86.29 88.02 85.53 87.91 5,026,178 +2.25(+2.63%)
May 26, 2020 86.61 87.31 85.40 85.66 6,304,287 +0.31(+0.36%)
May 22, 2020 85.41 86.10 84.45 85.35 2,727,074 +0.37(+0.44%)
May 21, 2020 84.47 85.57 84.36 84.98 6,242,722 +0.11(+0.13%)
May 20, 2020 85.15 85.98 84.25 84.87 3,769,533 +0.66(+0.78%)
May 19, 2020 83.77 85.12 83.32 84.21 4,206,453 +0.29(+0.34%)
May 18, 2020 81.50 84.75 81.27 83.92 6,309,316 +4.43(+5.57%)
May 15, 2020 79.33 80.25 79.15 79.50 4,569,510 -0.58(-0.72%)
May 14, 2020 78.60 80.17 77.59 80.07 4,616,533 +0.83(+1.05%)
May 13, 2020 80.83 81.42 78.93 79.24 4,225,331 -1.84(-2.27%)
May 12, 2020 82.75 83.10 81.07 81.08 4,012,315 -0.93(-1.13%)
May 11, 2020 82.27 82.84 81.30 82.01 3,570,066 -0.80(-0.97%)
May 08, 2020 81.69 82.94 81.49 82.81 3,914,973 +1.75(+2.15%)
May 07, 2020 82.08 82.32 80.74 81.07 3,790,048 -0.09(-0.11%)
May 06, 2020 81.34 82.46 80.95 81.15 4,154,730 +0.19(+0.24%)
May 05, 2020 79.93 81.96 79.82 80.96 5,726,852 +1.98(+2.51%)
May 04, 2020 80.00 80.17 78.25 78.98 5,476,337 -1.28(-1.59%)
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.