Skip to main content

United Parcel Service (NY: UPS )

148.87 +1.54 (+1.05%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 142.07 142.47 137.84 139.49 5,905,622 -3.77(-2.63%)
Oct 29, 2020 140.34 145.63 140.05 143.27 6,583,993 +4.95(+3.58%)
Oct 28, 2020 144.00 145.50 138.15 138.31 12,515,686 -13.37(-8.82%)
Oct 27, 2020 151.73 152.42 149.70 151.68 6,443,935 +2.52(+1.69%)
Oct 26, 2020 151.75 151.75 147.55 149.16 4,562,427 -3.46(-2.27%)
Oct 23, 2020 153.09 154.27 152.10 152.62 3,111,956 -0.97(-0.63%)
Oct 22, 2020 154.81 155.13 152.40 153.59 4,390,205 +0.23(+0.15%)
Oct 21, 2020 156.65 158.05 153.29 153.36 4,970,821 -1.91(-1.23%)
Oct 20, 2020 153.72 157.46 153.03 155.27 3,138,308 +2.47(+1.62%)
Oct 19, 2020 155.16 156.44 151.92 152.80 3,248,154 -2.08(-1.34%)
Oct 16, 2020 155.44 156.43 154.72 154.88 3,881,893 +0.35(+0.23%)
Oct 15, 2020 153.31 154.54 152.72 154.52 3,447,870 -0.84(-0.54%)
Oct 14, 2020 156.01 156.23 154.31 155.37 3,560,867 -0.30(-0.19%)
Oct 13, 2020 155.82 157.28 155.28 155.67 3,398,908 -1.07(-0.69%)
Oct 12, 2020 155.25 156.97 154.68 156.74 2,559,734 +1.64(+1.06%)
Oct 09, 2020 154.94 155.71 153.48 155.10 3,222,334 +0.43(+0.28%)
Oct 08, 2020 155.87 156.25 154.00 154.68 3,150,340 -0.69(-0.45%)
Oct 07, 2020 151.48 155.77 151.20 155.37 4,330,728 +5.01(+3.33%)
Oct 06, 2020 150.30 152.76 149.80 150.36 4,134,495 +0.17(+0.11%)
Oct 05, 2020 149.30 150.90 148.66 150.19 3,082,836 +1.95(+1.32%)
Oct 02, 2020 147.97 149.60 147.16 148.24 5,048,736 -0.61(-0.41%)
Oct 01, 2020 150.09 151.65 148.17 148.85 5,555,839 +0.91(+0.61%)
Sep 30, 2020 150.31 150.64 146.94 147.94 6,110,599 -1.66(-1.11%)
Sep 29, 2020 149.88 151.35 148.38 149.60 3,507,169 -0.36(-0.24%)
Sep 28, 2020 150.86 152.69 149.60 149.96 4,884,890 +2.47(+1.67%)
Sep 25, 2020 141.41 148.27 141.41 147.49 4,954,915 +5.07(+3.56%)
Sep 24, 2020 143.05 144.34 140.27 142.42 3,350,484 -1.01(-0.71%)
Sep 23, 2020 144.28 147.17 143.25 143.44 4,324,977 -0.30(-0.21%)
Sep 22, 2020 142.36 143.96 141.68 143.74 3,437,118 +0.74(+0.52%)
Sep 21, 2020 143.32 144.68 139.73 143.00 4,383,751 +1.24(+0.88%)
Sep 18, 2020 142.18 145.39 141.54 141.76 8,192,679 -0.08(-0.06%)
Sep 17, 2020 139.43 142.30 139.36 141.84 3,378,963 -0.11(-0.07%)
Sep 16, 2020 148.10 148.59 141.64 141.94 6,462,469 -1.47(-1.03%)
Sep 15, 2020 142.57 143.63 140.61 143.42 3,637,558 +1.23(+0.87%)
Sep 14, 2020 142.86 143.98 141.20 142.18 4,072,643 +1.13(+0.80%)
Sep 11, 2020 140.72 142.60 139.78 141.06 2,778,235 +0.87(+0.62%)
Sep 10, 2020 142.94 143.18 139.47 140.19 2,760,473 -1.70(-1.20%)
Sep 09, 2020 140.33 142.91 140.33 141.88 2,610,086 +2.97(+2.14%)
Sep 08, 2020 140.98 142.11 138.47 138.91 3,577,446 -3.84(-2.69%)
Sep 04, 2020 142.27 143.70 137.29 142.75 4,056,018 +2.45(+1.75%)
Sep 03, 2020 144.07 145.12 139.35 140.30 5,355,506 -6.89(-4.68%)
Sep 02, 2020 145.00 147.56 144.01 147.19 4,253,859 +2.78(+1.92%)
Sep 01, 2020 144.84 145.73 143.44 144.41 3,488,912 -0.86(-0.59%)
Aug 31, 2020 143.59 146.69 143.18 145.27 4,460,651 +1.12(+0.78%)
Aug 28, 2020 142.52 144.38 141.47 144.15 3,356,025 +1.91(+1.34%)
Aug 27, 2020 141.83 142.92 140.92 142.25 3,280,747 +1.16(+0.82%)
Aug 26, 2020 141.18 142.03 140.16 141.08 3,109,448 -0.12(-0.09%)
Aug 25, 2020 143.44 144.19 140.33 141.21 3,301,040 -1.16(-0.82%)
Aug 24, 2020 141.81 143.00 141.23 142.37 4,599,250 +1.17(+0.83%)
Aug 21, 2020 140.96 142.27 139.86 141.20 4,979,018 +0.44(+0.31%)
Aug 20, 2020 140.42 141.39 138.79 140.76 2,602,013 -0.70(-0.49%)
Aug 19, 2020 141.64 142.83 141.04 141.46 3,050,135 +0.31(+0.22%)
Aug 18, 2020 141.50 142.35 140.32 141.15 2,954,084 -0.27(-0.19%)
Aug 17, 2020 142.14 143.05 140.94 141.42 2,729,842 -0.39(-0.27%)
Aug 14, 2020 140.04 143.30 139.73 141.81 3,943,801 +1.28(+0.91%)
Aug 13, 2020 138.31 140.91 138.05 140.53 3,228,384 +1.32(+0.95%)
Aug 12, 2020 138.73 141.38 137.98 139.21 4,814,996 +1.71(+1.24%)
Aug 11, 2020 141.74 142.27 136.64 137.50 6,881,866 -3.30(-2.34%)
Aug 10, 2020 138.93 143.54 138.51 140.80 8,383,609 +2.37(+1.72%)
Aug 07, 2020 128.53 138.42 128.45 138.42 11,418,706 +10.08(+7.86%)
Aug 06, 2020 127.90 128.51 127.42 128.34 2,743,997 +0.34(+0.27%)
Aug 05, 2020 128.23 128.81 126.41 128.00 4,476,785 +0.32(+0.25%)
Aug 04, 2020 124.95 128.75 124.70 127.68 5,485,979 +2.24(+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.