United Parcel Service (NY: UPS )

204.64 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 116.04 117.09 115.57 117.06 2,877,100 +0.62(+0.53%)
Dec 30, 2019 119.22 119.22 116.25 116.44 2,430,706 -2.50(-2.10%)
Dec 27, 2019 119.45 119.49 118.57 118.94 1,419,500 -0.10(-0.08%)
Dec 26, 2019 119.09 119.23 118.60 119.04 1,274,586 +0.71(+0.60%)
Dec 24, 2019 117.43 118.36 117.34 118.33 872,000 -0.61(-0.51%)
Dec 23, 2019 118.23 119.42 117.56 118.94 2,047,463 +1.54(+1.31%)
Dec 20, 2019 119.89 119.89 117.33 117.40 6,945,400 -1.16(-0.98%)
Dec 19, 2019 118.36 119.56 118.27 118.56 3,200,950 +0.61(+0.52%)
Dec 18, 2019 118.54 118.75 117.05 117.95 4,957,462 -2.34(-1.95%)
Dec 17, 2019 120.03 121.32 119.54 120.29 2,804,744 +1.17(+0.98%)
Dec 16, 2019 119.12 119.93 118.74 119.12 2,978,134 +0.50(+0.42%)
Dec 13, 2019 118.03 119.63 117.80 118.62 2,968,100 +1.67(+1.43%)
Dec 12, 2019 115.18 117.55 114.78 116.95 4,320,625 +0.16(+0.14%)
Dec 11, 2019 118.54 118.54 116.76 116.79 3,354,168 -1.75(-1.48%)
Dec 10, 2019 118.13 119.37 117.82 118.54 2,438,808 +0.40(+0.34%)
Dec 09, 2019 117.00 118.36 116.56 118.14 1,974,127 +0.61(+0.52%)
Dec 06, 2019 116.00 117.85 116.00 117.53 2,762,700 +2.52(+2.19%)
Dec 05, 2019 116.08 116.40 114.25 115.01 4,889,428 -1.46(-1.25%)
Dec 04, 2019 117.22 118.23 116.38 116.47 2,202,172 -0.46(-0.39%)
Dec 03, 2019 116.83 117.39 115.72 116.93 2,139,761 -1.29(-1.09%)
Dec 02, 2019 120.09 120.66 118.15 118.22 2,438,321 -1.51(-1.26%)
Nov 29, 2019 120.02 120.25 119.62 119.73 1,372,000 -0.14(-0.12%)
Nov 27, 2019 121.44 121.70 119.75 119.87 1,863,500 -1.73(-1.42%)
Nov 26, 2019 120.37 121.68 119.91 121.60 2,872,775 +1.30(+1.08%)
Nov 25, 2019 119.84 120.40 119.25 120.30 2,460,443 +0.98(+0.82%)
Nov 22, 2019 119.96 121.11 119.06 119.32 2,597,900 -0.20(-0.17%)
Nov 21, 2019 118.79 119.71 118.70 119.52 1,994,742 +0.51(+0.43%)
Nov 20, 2019 120.20 120.32 118.83 119.01 2,904,554 -1.53(-1.27%)
Nov 19, 2019 123.46 123.54 120.23 120.54 3,642,567 -2.23(-1.82%)
Nov 18, 2019 123.53 123.75 122.56 122.77 1,772,728 -0.96(-0.78%)
Nov 15, 2019 123.54 124.02 123.05 123.73 1,891,000 -0.35(-0.28%)
Nov 14, 2019 122.74 124.23 122.74 124.08 1,580,437 +1.06(+0.86%)
Nov 13, 2019 122.62 123.46 122.03 123.02 1,614,625 +0.01(+0.01%)
Nov 12, 2019 123.00 123.68 122.62 123.01 1,555,773 -0.13(-0.11%)
Nov 11, 2019 123.41 123.76 122.74 123.14 1,318,719 -1.16(-0.93%)
Nov 08, 2019 123.52 125.31 123.51 124.30 2,310,700 +0.81(+0.66%)
Nov 07, 2019 122.35 124.66 122.02 123.49 3,156,161 +1.54(+1.26%)
Nov 06, 2019 121.38 121.95 120.74 121.95 2,820,159 +0.56(+0.46%)
Nov 05, 2019 123.32 123.78 121.28 121.39 3,117,589 -1.63(-1.32%)
Nov 04, 2019 120.00 123.10 120.00 123.02 4,229,780 +3.51(+2.94%)
Nov 01, 2019 116.46 119.58 116.11 119.51 4,171,800 +4.34(+3.77%)
Oct 31, 2019 116.04 116.88 114.51 115.17 2,954,249 -1.71(-1.46%)
Oct 30, 2019 116.87 117.00 115.08 116.88 2,417,329 -0.03(-0.03%)
Oct 29, 2019 116.64 117.64 116.29 116.91 2,867,255 +0.66(+0.57%)
Oct 28, 2019 116.08 117.28 115.98 116.25 1,730,368 +0.53(+0.46%)
Oct 25, 2019 114.00 115.97 113.87 115.72 2,704,400 +1.71(+1.50%)
Oct 24, 2019 114.80 115.50 113.42 114.01 2,978,927 -1.14(-0.99%)
Oct 23, 2019 115.40 116.07 114.66 115.15 3,672,422 -0.95(-0.82%)
Oct 22, 2019 115.83 116.56 111.78 116.10 8,328,637 -2.42(-2.04%)
Oct 21, 2019 117.70 119.25 117.60 118.52 3,295,717 +1.17(+1.00%)
Oct 18, 2019 118.44 118.64 117.03 117.35 2,720,600 -1.04(-0.88%)
Oct 17, 2019 117.81 118.92 117.67 118.39 2,223,672 +0.89(+0.76%)
Oct 16, 2019 116.15 117.54 116.15 117.50 2,260,764 +1.02(+0.88%)
Oct 15, 2019 116.09 118.15 115.83 116.48 2,644,590 +0.61(+0.53%)
Oct 14, 2019 115.94 116.67 115.51 115.87 1,963,531 -0.15(-0.13%)
Oct 11, 2019 116.88 117.98 115.89 116.02 3,092,200 +0.74(+0.64%)
Oct 10, 2019 114.04 115.43 113.82 115.28 2,241,043 +1.42(+1.25%)
Oct 09, 2019 114.00 114.50 113.15 113.86 2,555,744 +1.12(+0.99%)
Oct 08, 2019 114.41 114.41 112.44 112.74 3,475,176 -2.83(-2.45%)
Oct 07, 2019 116.70 117.03 115.43 115.57 2,878,107 -1.92(-1.63%)
Oct 04, 2019 116.14 117.60 115.93 117.49 2,333,900 +1.59(+1.37%)
Oct 03, 2019 115.40 116.47 114.01 115.90 3,072,413 +0.66(+0.57%)
Oct 02, 2019 114.89 115.98 114.34 115.24 3,933,819 -0.57(-0.49%)
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.