Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 77.40 79.77 76.56 79.02 13,188,429 +0.22(+0.28%)
Feb 27, 2020 79.91 81.34 78.50 78.81 10,467,901 -3.05(-3.72%)
Feb 26, 2020 83.03 83.30 81.37 81.85 8,487,088 -0.15(-0.18%)
Feb 25, 2020 86.52 86.65 81.41 82.00 8,706,919 -4.01(-4.66%)
Feb 24, 2020 87.12 87.45 85.25 86.01 8,359,596 -3.00(-3.37%)
Feb 21, 2020 91.33 91.43 88.85 89.01 6,981,334 -3.06(-3.32%)
Feb 20, 2020 92.08 93.05 91.62 92.08 3,667,298 -0.24(-0.26%)
Feb 19, 2020 92.51 92.51 91.62 92.32 3,079,832 +0.29(+0.32%)
Feb 18, 2020 91.62 92.46 91.40 92.02 3,899,160 +0.41(+0.44%)
Feb 14, 2020 90.79 91.82 90.51 91.62 3,116,037 +0.61(+0.67%)
Feb 13, 2020 90.79 91.77 90.25 91.00 3,200,629 -0.26(-0.28%)
Feb 12, 2020 91.46 92.33 91.22 91.26 2,882,575 +0.58(+0.64%)
Feb 11, 2020 89.43 91.18 89.26 90.68 3,245,302 +1.56(+1.75%)
Feb 10, 2020 89.41 89.71 87.88 89.13 5,398,816 -0.04(-0.05%)
Feb 07, 2020 91.70 91.98 89.07 89.17 6,654,639 -2.93(-3.18%)
Feb 06, 2020 92.18 93.21 91.23 92.10 4,464,659 +0.41(+0.44%)
Feb 05, 2020 90.48 92.17 90.22 91.69 5,133,754 +2.30(+2.57%)
Feb 04, 2020 89.36 89.81 88.74 89.39 5,617,110 +1.17(+1.32%)
Feb 03, 2020 90.07 90.35 87.91 88.23 6,507,417 -1.29(-1.44%)
Jan 31, 2020 93.25 93.30 89.14 89.52 8,365,944 -3.87(-4.15%)
Jan 30, 2020 97.07 97.77 92.82 93.39 10,950,304 -6.71(-6.70%)
Jan 29, 2020 100.10 101.16 99.73 100.10 3,290,546 +0.34(+0.34%)
Jan 28, 2020 99.83 100.62 98.96 99.76 2,355,851 +0.39(+0.39%)
Jan 27, 2020 99.40 99.83 98.02 99.37 3,358,045 -1.50(-1.49%)
Jan 24, 2020 101.21 101.27 100.24 100.88 2,330,812 -0.23(-0.23%)
Jan 23, 2020 101.20 101.28 99.92 101.11 2,883,857 -0.29(-0.28%)
Jan 22, 2020 101.86 103.11 101.37 101.40 2,802,477 -0.11(-0.11%)
Jan 21, 2020 102.22 102.50 100.96 101.51 3,423,837 -1.05(-1.02%)
Jan 17, 2020 102.68 103.11 102.18 102.56 3,935,840 -0.01(-0.01%)
Jan 16, 2020 102.48 103.00 102.12 102.56 2,806,514 +0.59(+0.58%)
Jan 15, 2020 101.61 102.64 101.41 101.98 3,664,042 +0.57(+0.56%)
Jan 14, 2020 100.96 102.19 100.90 101.41 3,005,131 +0.45(+0.45%)
Jan 13, 2020 100.41 101.36 100.22 100.96 2,111,844 +0.76(+0.76%)
Jan 10, 2020 101.23 101.23 99.96 100.19 2,943,264 -0.92(-0.91%)
Jan 09, 2020 101.20 101.89 100.64 101.11 2,488,099 +0.23(+0.23%)
Jan 08, 2020 99.77 101.66 99.72 100.88 2,331,365 +0.57(+0.57%)
Jan 07, 2020 100.19 100.69 99.50 100.31 2,286,042 -0.17(-0.17%)
Jan 06, 2020 99.92 100.51 98.90 100.48 3,910,650 -0.45(-0.45%)
Jan 03, 2020 99.42 101.05 99.30 100.93 2,865,551 -0.06(-0.06%)
Jan 02, 2020 101.76 102.01 99.64 100.99 4,808,647 -0.23(-0.23%)
Dec 31, 2019 100.34 101.25 99.94 101.22 3,327,204 +0.54(+0.53%)
Dec 30, 2019 103.09 103.09 100.52 100.69 2,810,974 -2.16(-2.10%)
Dec 27, 2019 103.29 103.33 102.53 102.85 1,641,571 -0.09(-0.08%)
Dec 26, 2019 102.98 103.10 102.56 102.94 1,473,986 +0.61(+0.60%)
Dec 24, 2019 101.54 102.35 101.47 102.32 1,008,418 -0.53(-0.51%)
Dec 23, 2019 102.24 103.27 101.66 102.85 2,367,775 +1.33(+1.31%)
Dec 20, 2019 103.67 103.67 101.46 101.52 8,031,963 -1.00(-0.98%)
Dec 19, 2019 102.35 103.39 102.27 102.52 3,701,718 +0.53(+0.52%)
Dec 18, 2019 102.50 102.69 101.22 101.99 5,733,025 -2.02(-1.94%)
Dec 17, 2019 103.79 104.91 103.37 104.02 3,243,528 +1.01(+0.98%)
Dec 16, 2019 103.00 103.71 102.68 103.00 3,444,044 +0.43(+0.42%)
Dec 13, 2019 102.06 103.45 101.86 102.57 3,432,440 +1.44(+1.43%)
Dec 12, 2019 99.60 101.65 99.25 101.13 4,996,559 +0.14(+0.14%)
Dec 11, 2019 102.50 102.50 100.97 100.99 3,878,906 -1.51(-1.48%)
Dec 10, 2019 102.15 103.22 101.88 102.50 2,820,344 +0.35(+0.34%)
Dec 09, 2019 101.17 102.35 100.79 102.16 2,282,966 +0.53(+0.52%)
Dec 06, 2019 100.31 101.91 100.31 101.63 3,194,906 +2.18(+2.19%)
Dec 05, 2019 100.38 100.65 98.79 99.45 5,654,348 -1.26(-1.25%)
Dec 04, 2019 101.36 102.24 100.64 100.71 2,546,687 -0.40(-0.39%)
Dec 03, 2019 101.03 101.51 100.06 101.11 2,474,513 -1.12(-1.09%)
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.