Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 100.32 101.23 99.91 101.20 3,327,966 +0.54(+0.53%)
Dec 30, 2019 103.07 103.07 100.50 100.67 2,811,618 -2.16(-2.10%)
Dec 27, 2019 103.27 103.30 102.51 102.83 1,641,948 -0.09(-0.08%)
Dec 26, 2019 102.96 103.08 102.53 102.91 1,474,324 +0.61(+0.60%)
Dec 24, 2019 101.52 102.33 101.44 102.30 1,008,649 -0.53(-0.51%)
Dec 23, 2019 102.21 103.24 101.63 102.83 2,368,318 +1.33(+1.31%)
Dec 20, 2019 103.65 103.65 101.43 101.50 8,033,804 -1.00(-0.98%)
Dec 19, 2019 102.33 103.36 102.25 102.50 3,702,566 +0.53(+0.52%)
Dec 18, 2019 102.48 102.66 101.19 101.97 5,734,339 -2.02(-1.95%)
Dec 17, 2019 103.77 104.88 103.34 103.99 3,244,271 +1.01(+0.98%)
Dec 16, 2019 102.98 103.68 102.65 102.98 3,444,833 +0.43(+0.42%)
Dec 13, 2019 102.04 103.42 101.84 102.55 3,433,227 +1.44(+1.43%)
Dec 12, 2019 99.58 101.62 99.23 101.11 4,997,704 +0.14(+0.14%)
Dec 11, 2019 102.48 102.48 100.94 100.97 3,879,795 -1.51(-1.48%)
Dec 10, 2019 102.13 103.20 101.86 102.48 2,820,990 +0.34(+0.34%)
Dec 09, 2019 101.15 102.33 100.77 102.14 2,283,489 +0.53(+0.52%)
Dec 06, 2019 100.28 101.88 100.28 101.61 3,195,639 +2.18(+2.19%)
Dec 05, 2019 100.35 100.63 98.77 99.43 5,655,644 -1.26(-1.25%)
Dec 04, 2019 101.34 102.21 100.61 100.69 2,547,271 -0.40(-0.39%)
Dec 03, 2019 101.00 101.49 100.04 101.09 2,475,080 -1.11(-1.09%)
Dec 02, 2019 103.82 104.31 102.14 102.20 2,820,427 -1.31(-1.26%)
Nov 29, 2019 103.76 103.96 103.41 103.51 1,587,004 -0.12(-0.12%)
Nov 27, 2019 104.99 105.21 103.53 103.63 2,155,526 -1.50(-1.42%)
Nov 26, 2019 104.06 105.19 103.67 105.13 3,322,963 +1.12(+1.08%)
Nov 25, 2019 103.60 104.09 103.09 104.00 2,846,015 +0.85(+0.82%)
Nov 22, 2019 103.71 104.70 102.93 103.16 3,005,013 -0.17(-0.17%)
Nov 21, 2019 102.70 103.49 102.62 103.33 2,307,335 +0.44(+0.43%)
Nov 20, 2019 103.92 104.02 102.73 102.89 3,359,722 -1.32(-1.27%)
Nov 19, 2019 106.73 106.80 103.94 104.21 4,213,389 -1.93(-1.82%)
Nov 18, 2019 106.79 106.98 105.95 106.14 2,050,529 -0.83(-0.78%)
Nov 15, 2019 106.80 107.22 106.38 106.97 2,187,336 +0.53(+0.50%)
Nov 14, 2019 105.29 106.57 105.29 106.44 1,842,359 +0.91(+0.86%)
Nov 13, 2019 105.19 105.91 104.68 105.53 1,882,213 +0.01(+0.01%)
Nov 12, 2019 105.51 106.10 105.19 105.52 1,813,608 -0.11(-0.11%)
Nov 11, 2019 105.86 106.17 105.29 105.63 1,537,267 -1.00(-0.93%)
Nov 08, 2019 105.96 107.50 105.95 106.63 2,693,647 +0.70(+0.66%)
Nov 07, 2019 104.96 106.94 104.67 105.93 3,679,225 +1.32(+1.26%)
Nov 06, 2019 104.12 104.61 103.58 104.61 3,287,538 +0.48(+0.46%)
Nov 05, 2019 105.79 106.18 104.04 104.13 3,634,260 -1.40(-1.33%)
Nov 04, 2019 102.94 105.60 102.94 105.53 4,930,773 +3.01(+2.94%)
Nov 01, 2019 99.90 102.58 99.60 102.52 4,863,184 +3.72(+3.77%)
Oct 31, 2019 99.54 100.26 98.23 98.80 3,443,850 -1.47(-1.46%)
Oct 30, 2019 100.25 100.37 98.72 100.26 2,817,948 -0.03(-0.02%)
Oct 29, 2019 100.06 100.92 99.76 100.29 3,342,439 +0.57(+0.57%)
Oct 28, 2019 99.58 100.61 99.49 99.72 2,017,138 +0.45(+0.46%)
Oct 25, 2019 97.79 99.48 97.68 99.27 3,152,594 +1.47(+1.50%)
Oct 24, 2019 98.48 99.08 97.30 97.80 3,472,618 -0.98(-0.99%)
Oct 23, 2019 98.99 99.57 98.36 98.78 4,281,045 -0.81(-0.82%)
Oct 22, 2019 99.36 99.99 95.89 99.59 9,708,926 -2.08(-2.04%)
Oct 21, 2019 100.97 102.30 100.88 101.67 3,841,909 +1.00(+1.00%)
Oct 18, 2019 101.60 101.77 100.39 100.67 3,171,479 -0.89(-0.88%)
Oct 17, 2019 101.06 102.01 100.94 101.56 2,592,196 +0.76(+0.76%)
Oct 16, 2019 99.64 100.83 99.64 100.80 2,635,436 +0.87(+0.88%)
Oct 15, 2019 99.59 101.36 99.36 99.92 3,082,872 +0.52(+0.53%)
Oct 14, 2019 99.46 100.08 99.09 99.40 2,288,943 -0.13(-0.13%)
Oct 11, 2019 100.26 101.21 99.41 99.53 3,604,664 +0.63(+0.64%)
Oct 10, 2019 97.83 99.02 97.64 98.89 2,612,446 +1.22(+1.25%)
Oct 09, 2019 97.79 98.22 97.06 97.67 2,979,302 +0.96(+0.99%)
Oct 08, 2019 98.14 98.14 96.45 96.71 4,051,110 -2.43(-2.45%)
Oct 07, 2019 100.11 100.39 99.02 99.14 3,355,090 -1.65(-1.63%)
Oct 04, 2019 99.63 100.88 99.45 100.79 2,720,692 +1.36(+1.37%)
Oct 03, 2019 98.99 99.91 97.80 99.42 3,581,598 +0.57(+0.57%)
Oct 02, 2019 98.56 99.49 98.09 98.86 4,585,763 -0.49(-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.