Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 91.88 91.93 87.83 88.20 8,491,209 -3.82(-4.15%)
Jan 30, 2020 95.64 96.33 91.45 92.01 11,114,264 -6.61(-6.70%)
Jan 29, 2020 98.62 99.67 98.26 98.62 3,339,815 +0.33(+0.34%)
Jan 28, 2020 98.36 99.13 97.50 98.29 2,391,126 +0.38(+0.39%)
Jan 27, 2020 97.93 98.36 96.57 97.91 3,408,325 -1.48(-1.49%)
Jan 24, 2020 99.71 99.77 98.76 99.39 2,365,711 -0.23(-0.23%)
Jan 23, 2020 99.71 99.78 98.44 99.62 2,927,037 -0.28(-0.28%)
Jan 22, 2020 100.35 101.59 99.88 99.90 2,844,439 -0.11(-0.11%)
Jan 21, 2020 100.71 100.99 99.47 100.01 3,475,103 -1.03(-1.02%)
Jan 17, 2020 101.16 101.59 100.68 101.04 3,994,772 -0.01(-0.01%)
Jan 16, 2020 100.97 101.48 100.62 101.05 2,848,536 +0.58(+0.58%)
Jan 15, 2020 100.11 101.13 99.91 100.47 3,718,904 +0.56(+0.56%)
Jan 14, 2020 99.47 100.69 99.42 99.91 3,050,127 +0.44(+0.45%)
Jan 13, 2020 98.93 99.87 98.74 99.47 2,143,465 +0.75(+0.76%)
Jan 10, 2020 99.74 99.74 98.49 98.72 2,987,334 -0.90(-0.91%)
Jan 09, 2020 99.71 100.39 99.15 99.62 2,525,353 +0.23(+0.23%)
Jan 08, 2020 98.30 100.16 98.25 99.39 2,366,272 +0.56(+0.57%)
Jan 07, 2020 98.71 99.20 98.04 98.83 2,320,272 -0.17(-0.17%)
Jan 06, 2020 98.44 99.02 97.44 99.00 3,969,205 -0.44(-0.45%)
Jan 03, 2020 97.95 99.56 97.84 99.44 2,908,458 -0.06(-0.06%)
Jan 02, 2020 100.26 100.51 98.17 99.50 4,880,648 -0.23(-0.23%)
Dec 31, 2019 98.86 99.76 98.46 99.73 3,377,022 +0.53(+0.53%)
Dec 30, 2019 101.57 101.57 99.04 99.20 2,853,063 -2.13(-2.10%)
Dec 27, 2019 101.77 101.80 101.02 101.33 1,666,151 -0.09(-0.08%)
Dec 26, 2019 101.46 101.58 101.04 101.42 1,496,057 +0.61(+0.60%)
Dec 24, 2019 100.05 100.84 99.97 100.81 1,023,518 -0.52(-0.51%)
Dec 23, 2019 100.73 101.74 100.16 101.33 2,403,228 +1.31(+1.31%)
Dec 20, 2019 102.14 102.14 99.96 100.02 8,152,227 -0.99(-0.98%)
Dec 19, 2019 100.84 101.86 100.76 101.01 3,757,144 +0.52(+0.52%)
Dec 18, 2019 100.99 101.17 99.72 100.49 5,818,867 -1.99(-1.95%)
Dec 17, 2019 102.26 103.36 101.84 102.48 3,292,094 +1.00(+0.98%)
Dec 16, 2019 101.49 102.18 101.16 101.49 3,495,612 +0.43(+0.42%)
Dec 13, 2019 100.56 101.92 100.36 101.06 3,483,834 +1.42(+1.43%)
Dec 12, 2019 98.13 100.15 97.79 99.64 5,071,373 +0.14(+0.14%)
Dec 11, 2019 100.99 100.99 99.48 99.50 3,936,985 -1.49(-1.48%)
Dec 10, 2019 100.64 101.70 100.38 100.99 2,862,573 +0.34(+0.34%)
Dec 09, 2019 99.68 100.84 99.30 100.65 2,317,149 +0.52(+0.52%)
Dec 06, 2019 98.83 100.40 98.83 100.13 3,242,744 +2.15(+2.19%)
Dec 05, 2019 98.90 99.17 97.34 97.98 5,739,011 -1.24(-1.25%)
Dec 04, 2019 99.87 100.73 99.15 99.23 2,584,819 -0.39(-0.39%)
Dec 03, 2019 99.53 100.01 98.59 99.62 2,511,564 -1.10(-1.09%)
Dec 02, 2019 102.31 102.80 100.66 100.72 2,862,001 -1.29(-1.26%)
Nov 29, 2019 102.25 102.45 101.91 102.01 1,610,397 -0.12(-0.12%)
Nov 27, 2019 103.46 103.68 102.02 102.12 2,187,300 -1.47(-1.42%)
Nov 26, 2019 102.55 103.67 102.16 103.60 3,371,946 +1.11(+1.08%)
Nov 25, 2019 102.10 102.58 101.60 102.49 2,887,967 +0.83(+0.82%)
Nov 22, 2019 102.20 103.18 101.44 101.66 3,049,309 -0.17(-0.17%)
Nov 21, 2019 101.20 101.99 101.13 101.83 2,341,347 +0.44(+0.43%)
Nov 20, 2019 102.41 102.51 101.24 101.39 3,409,247 -1.30(-1.27%)
Nov 19, 2019 105.18 105.25 102.43 102.70 4,275,496 -1.90(-1.82%)
Nov 18, 2019 105.24 105.43 104.41 104.60 2,080,755 -0.82(-0.78%)
Nov 15, 2019 105.25 105.66 104.83 105.41 2,219,578 +0.52(+0.49%)
Nov 14, 2019 103.76 105.02 103.76 104.89 1,869,517 +0.90(+0.86%)
Nov 13, 2019 103.66 104.37 103.16 104.00 1,909,958 +0.01(+0.01%)
Nov 12, 2019 103.98 104.56 103.66 103.99 1,840,341 -0.11(-0.11%)
Nov 11, 2019 104.33 104.62 103.76 104.10 1,559,927 -0.98(-0.93%)
Nov 08, 2019 104.42 105.93 104.41 105.08 2,733,353 +0.69(+0.66%)
Nov 07, 2019 103.43 105.38 103.15 104.39 3,733,459 +1.30(+1.26%)
Nov 06, 2019 102.61 103.09 102.07 103.09 3,335,998 +0.47(+0.46%)
Nov 05, 2019 104.25 104.64 102.53 102.62 3,687,831 -1.38(-1.33%)
Nov 04, 2019 101.44 104.06 101.44 104.00 5,003,455 +2.97(+2.94%)
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.