United Parcel Service (NY: UPS )

216.38 USD +0.71 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 156.66 157.70 154.76 155.00 5,007,900 -2.27(-1.44%)
Jan 28, 2021 158.73 159.38 157.20 157.27 2,562,373 -0.38(-0.24%)
Jan 27, 2021 159.25 159.60 156.99 157.65 2,818,956 -3.78(-2.34%)
Jan 26, 2021 162.38 162.76 160.49 161.43 2,961,101 -0.32(-0.20%)
Jan 25, 2021 159.71 164.14 159.11 161.75 3,936,932 +2.76(+1.74%)
Jan 22, 2021 158.40 160.45 157.40 158.99 3,131,500 -1.11(-0.69%)
Jan 21, 2021 159.34 161.70 159.22 160.10 2,002,810 +0.26(+0.16%)
Jan 20, 2021 156.91 160.29 156.03 159.84 3,027,549 +3.56(+2.28%)
Jan 19, 2021 159.70 159.80 156.05 156.28 4,533,674 -2.62(-1.65%)
Jan 15, 2021 162.73 162.97 158.21 158.90 4,816,200 -4.57(-2.80%)
Jan 14, 2021 163.70 165.59 163.22 163.47 2,622,994 +0.36(+0.22%)
Jan 13, 2021 163.55 164.45 161.95 163.11 2,642,710 -0.80(-0.49%)
Jan 12, 2021 162.37 164.45 159.93 163.91 4,611,593 +2.05(+1.27%)
Jan 11, 2021 158.87 161.94 157.74 161.86 6,127,823 +3.47(+2.19%)
Jan 08, 2021 159.11 159.90 157.47 158.39 4,844,800 -0.61(-0.38%)
Jan 07, 2021 161.62 161.87 158.14 159.00 6,016,093 -2.04(-1.27%)
Jan 06, 2021 160.28 163.13 160.01 161.04 5,060,104 -0.48(-0.30%)
Jan 05, 2021 162.68 164.01 161.23 161.52 3,961,602 -2.28(-1.39%)
Jan 04, 2021 168.40 168.54 161.88 163.80 4,302,417 -4.60(-2.73%)
Dec 31, 2020 168.40 168.40 168.40 3,106,187 +2.17(+1.31%)
Dec 30, 2020 169.82 169.82 166.15 166.23 3,106,187 -2.80(-1.66%)
Dec 29, 2020 171.75 172.01 168.40 169.03 2,862,496 -2.33(-1.36%)
Dec 28, 2020 172.60 173.20 170.90 171.36 1,861,027 -0.83(-0.48%)
Dec 24, 2020 173.01 173.35 171.47 172.19 1,006,000 -0.45(-0.26%)
Dec 23, 2020 174.38 175.94 172.62 172.64 2,553,237 -1.92(-1.10%)
Dec 22, 2020 172.33 175.25 172.01 174.56 2,489,159 +1.97(+1.14%)
Dec 21, 2020 172.42 174.44 171.03 172.59 3,177,084 -2.59(-1.48%)
Dec 18, 2020 173.05 175.49 171.14 175.18 8,581,300 +0.69(+0.40%)
Dec 17, 2020 170.74 175.32 170.04 174.49 4,378,175 +4.36(+2.56%)
Dec 16, 2020 167.40 171.66 167.40 170.13 3,420,489 +2.96(+1.77%)
Dec 15, 2020 167.10 168.39 166.14 167.17 2,555,319 +0.55(+0.33%)
Dec 14, 2020 171.78 171.78 166.59 166.62 3,384,490 -1.78(-1.06%)
Dec 11, 2020 165.50 169.02 165.35 168.40 4,777,500 +4.16(+2.53%)
Dec 10, 2020 167.00 167.46 163.63 164.24 4,694,751 -4.94(-2.92%)
Dec 09, 2020 167.54 169.85 167.01 169.18 3,313,735 +2.79(+1.68%)
Dec 08, 2020 167.72 168.24 165.92 166.39 3,881,236 -1.08(-0.64%)
Dec 07, 2020 168.13 168.29 166.10 167.47 3,114,464 +0.22(+0.13%)
Dec 04, 2020 168.07 168.60 166.34 167.25 2,766,200 -0.58(-0.35%)
Dec 03, 2020 169.12 170.23 167.42 167.83 2,840,061 -1.00(-0.59%)
Dec 02, 2020 167.85 168.96 166.50 168.83 3,850,242 +0.87(+0.52%)
Dec 01, 2020 173.51 174.20 167.90 167.96 5,371,627 -3.11(-1.82%)
Nov 30, 2020 169.57 171.23 168.11 171.07 4,704,648 +2.18(+1.29%)
Nov 27, 2020 170.96 171.43 167.89 168.89 2,216,600 -1.61(-0.94%)
Nov 25, 2020 172.11 172.99 169.38 170.50 3,497,600 -2.19(-1.27%)
Nov 24, 2020 167.96 173.11 167.57 172.69 5,371,722 +6.09(+3.66%)
Nov 23, 2020 165.50 166.73 163.91 166.60 3,771,008 +2.84(+1.73%)
Nov 20, 2020 166.33 166.80 163.71 163.76 3,989,500 -2.72(-1.63%)
Nov 19, 2020 168.00 168.00 165.70 166.48 3,138,521 -1.97(-1.17%)
Nov 18, 2020 168.95 171.57 168.45 168.45 3,391,417 -0.43(-0.25%)
Nov 17, 2020 168.63 169.40 165.50 168.88 3,626,712 +0.44(+0.26%)
Nov 16, 2020 163.16 168.48 161.25 168.44 4,390,245 +4.77(+2.91%)
Nov 13, 2020 164.20 165.10 163.16 163.67 2,630,300 +0.56(+0.34%)
Nov 12, 2020 165.34 165.50 161.67 163.11 4,070,082 -3.53(-2.12%)
Nov 11, 2020 166.37 168.22 165.18 166.64 3,239,024 +1.91(+1.16%)
Nov 10, 2020 163.73 165.26 161.03 164.73 3,327,941 +1.51(+0.93%)
Nov 09, 2020 164.10 167.52 158.71 163.22 9,451,189 -4.46(-2.66%)
Nov 06, 2020 164.08 168.30 163.07 167.68 2,960,000 +4.12(+2.52%)
Nov 05, 2020 165.60 165.85 162.21 163.56 3,995,980 +0.98(+0.60%)
Nov 04, 2020 164.11 165.34 160.56 162.58 3,526,450 -0.90(-0.55%)
Nov 03, 2020 161.45 164.65 160.35 163.48 3,138,977 +3.93(+2.46%)
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.