United Parcel Service (NY: UPS )

205.40 USD +2.08 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 118.99 120.00 118.99 119.82 2,775,274 +0.87(+0.73%)
Sep 27, 2019 119.00 119.50 118.33 118.95 2,455,900 +0.50(+0.42%)
Sep 26, 2019 119.00 119.00 117.66 118.45 2,011,239 -0.60(-0.50%)
Sep 25, 2019 118.23 119.90 117.95 119.05 3,203,717 +1.06(+0.90%)
Sep 24, 2019 119.22 119.97 117.43 117.99 3,220,319 -1.06(-0.89%)
Sep 23, 2019 119.80 120.89 118.91 119.05 3,073,064 -1.65(-1.37%)
Sep 20, 2019 119.83 120.92 119.27 120.70 5,324,000 +1.58(+1.33%)
Sep 19, 2019 120.61 120.76 118.90 119.12 3,749,974 -1.92(-1.59%)
Sep 18, 2019 119.12 121.30 118.72 121.04 4,118,343 -1.35(-1.10%)
Sep 17, 2019 121.72 122.52 121.06 122.39 2,038,514 -0.18(-0.15%)
Sep 16, 2019 122.06 122.96 121.40 122.57 2,294,390 -0.10(-0.08%)
Sep 13, 2019 123.19 123.45 122.33 122.67 3,107,200 +0.11(+0.09%)
Sep 12, 2019 122.82 123.63 121.82 122.56 2,224,434 -0.29(-0.24%)
Sep 11, 2019 122.43 122.90 121.21 122.85 2,436,180 +0.45(+0.37%)
Sep 10, 2019 121.20 122.47 120.77 122.40 3,070,244 +0.74(+0.61%)
Sep 09, 2019 121.00 122.19 120.28 121.66 2,882,349 +1.58(+1.32%)
Sep 06, 2019 121.52 121.89 119.76 120.08 2,116,500 -1.12(-0.92%)
Sep 05, 2019 120.00 122.54 120.00 121.20 2,854,851 +1.73(+1.45%)
Sep 04, 2019 118.57 119.94 118.44 119.47 2,732,909 +2.14(+1.82%)
Sep 03, 2019 117.66 118.38 116.19 117.33 1,981,984 -1.33(-1.12%)
Aug 30, 2019 119.59 119.85 118.54 118.66 2,209,700 +0.29(+0.24%)
Aug 29, 2019 117.81 119.51 117.34 118.37 2,709,158 +2.04(+1.75%)
Aug 28, 2019 113.87 116.79 113.34 116.33 2,609,902 +2.20(+1.93%)
Aug 27, 2019 114.67 115.00 113.46 114.13 2,884,007 -0.23(-0.20%)
Aug 26, 2019 113.04 114.75 112.54 114.36 3,215,766 +3.08(+2.77%)
Aug 23, 2019 114.33 114.65 110.51 111.28 4,375,800 -3.94(-3.42%)
Aug 22, 2019 116.34 116.94 114.11 115.22 3,004,987 -0.71(-0.61%)
Aug 21, 2019 116.32 116.60 115.31 115.93 1,906,901 +0.89(+0.77%)
Aug 20, 2019 116.25 116.48 114.96 115.04 2,600,100 -1.75(-1.50%)
Aug 19, 2019 116.68 117.50 116.26 116.79 2,382,803 +1.49(+1.29%)
Aug 16, 2019 113.90 115.43 113.90 115.30 2,723,300 +1.40(+1.23%)
Aug 15, 2019 114.70 114.83 112.71 113.90 3,697,978 -0.14(-0.12%)
Aug 14, 2019 114.76 115.35 113.90 114.04 3,775,744 -1.79(-1.55%)
Aug 13, 2019 114.40 117.93 114.25 115.83 2,817,329 +0.95(+0.83%)
Aug 12, 2019 115.13 115.94 114.46 114.88 1,625,175 -0.87(-0.75%)
Aug 09, 2019 117.25 117.44 115.44 115.75 2,113,800 -1.80(-1.53%)
Aug 08, 2019 116.54 117.80 116.25 117.55 2,348,314 +2.14(+1.85%)
Aug 07, 2019 113.64 115.56 112.22 115.41 3,529,299 +0.41(+0.36%)
Aug 06, 2019 115.61 115.93 113.59 115.00 4,875,246 +0.15(+0.13%)
Aug 05, 2019 115.48 115.72 113.63 114.85 4,332,869 -2.35(-2.01%)
Aug 02, 2019 116.65 118.09 116.30 117.20 3,669,300 +0.22(+0.19%)
Aug 01, 2019 119.19 120.77 116.57 116.98 5,106,774 -2.49(-2.08%)
Jul 31, 2019 119.65 121.20 118.18 119.47 4,859,498 -0.34(-0.28%)
Jul 30, 2019 117.68 120.58 117.16 119.81 3,265,703 +1.06(+0.89%)
Jul 29, 2019 119.38 119.80 118.10 118.75 4,170,862 -1.83(-1.52%)
Jul 26, 2019 117.48 121.30 117.44 120.58 8,526,500 +2.33(+1.97%)
Jul 25, 2019 115.30 118.29 114.88 118.25 8,941,566 +3.86(+3.37%)
Jul 24, 2019 110.07 115.05 109.61 114.39 12,085,795 +9.12(+8.66%)
Jul 23, 2019 104.48 105.31 104.01 105.27 3,362,176 +1.26(+1.21%)
Jul 22, 2019 103.91 104.46 103.64 104.01 2,495,383 +0.70(+0.68%)
Jul 19, 2019 103.21 104.83 103.16 103.31 3,011,800 +0.51(+0.50%)
Jul 18, 2019 101.91 102.96 101.82 102.80 2,359,035 +0.57(+0.56%)
Jul 17, 2019 105.08 105.08 102.09 102.23 3,672,351 -3.38(-3.20%)
Jul 16, 2019 106.25 107.53 105.56 105.61 2,958,355 -0.18(-0.17%)
Jul 15, 2019 105.56 106.25 104.55 105.79 2,288,208 -0.12(-0.11%)
Jul 12, 2019 103.70 106.21 103.70 105.91 3,541,200 +2.58(+2.50%)
Jul 11, 2019 101.64 103.39 101.46 103.33 1,819,966 +1.71(+1.68%)
Jul 10, 2019 102.26 102.45 101.26 101.62 1,991,890 -0.11(-0.11%)
Jul 09, 2019 101.63 101.76 101.16 101.73 1,952,369 -0.19(-0.19%)
Jul 08, 2019 101.71 102.68 101.71 101.92 1,675,263 -0.50(-0.49%)
Jul 05, 2019 102.79 102.79 101.25 102.42 1,572,000 -0.78(-0.76%)
Jul 03, 2019 102.22 103.21 101.86 103.20 1,193,300 +1.20(+1.18%)
Jul 02, 2019 103.13 103.13 101.32 102.00 2,020,215 -0.97(-0.94%)
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.