Skip to main content

United Parcel Service (NY: UPS )

148.72 +1.38 (+0.94%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 125.12 127.16 123.25 125.95 8,422,261 +1.15(+0.92%)
Jul 30, 2020 121.45 128.37 119.23 124.80 35,102,128 +15.69(+14.38%)
Jul 29, 2020 106.38 109.66 106.25 109.12 7,665,644 +3.58(+3.39%)
Jul 28, 2020 106.10 106.52 105.19 105.53 2,829,309 -1.23(-1.15%)
Jul 27, 2020 104.21 107.44 103.70 106.76 5,039,698 +2.35(+2.25%)
Jul 24, 2020 104.25 105.41 103.72 104.41 2,878,224 +0.19(+0.18%)
Jul 23, 2020 104.73 105.34 104.06 104.23 2,662,799 -0.51(-0.49%)
Jul 22, 2020 104.77 105.21 104.02 104.74 3,976,598 -0.28(-0.27%)
Jul 21, 2020 104.99 106.13 104.83 105.02 2,329,005 +0.61(+0.58%)
Jul 20, 2020 104.47 104.74 103.28 104.41 2,682,111 -0.18(-0.17%)
Jul 17, 2020 105.87 106.47 104.51 104.59 3,154,111 -1.05(-0.99%)
Jul 16, 2020 104.81 105.74 104.25 105.64 2,865,374 +0.47(+0.44%)
Jul 15, 2020 102.98 105.61 102.44 105.17 5,486,458 +3.42(+3.36%)
Jul 14, 2020 100.20 102.03 99.73 101.75 2,876,921 +1.38(+1.38%)
Jul 13, 2020 102.00 102.13 100.33 100.36 2,608,889 -1.16(-1.14%)
Jul 10, 2020 101.19 102.04 100.57 101.52 2,586,355 +0.55(+0.54%)
Jul 09, 2020 101.02 101.49 100.32 100.97 2,682,016 -0.02(-0.02%)
Jul 08, 2020 101.03 101.70 100.56 100.99 3,458,483 +0.02(+0.02%)
Jul 07, 2020 100.72 101.86 100.46 100.97 2,487,694 -0.80(-0.79%)
Jul 06, 2020 102.05 102.16 101.11 101.78 3,904,848 +0.88(+0.87%)
Jul 02, 2020 102.00 102.23 100.80 100.89 3,902,316 -0.05(-0.05%)
Jul 01, 2020 103.98 105.79 100.80 100.95 10,179,967 +2.86(+2.91%)
Jun 30, 2020 96.61 98.83 95.83 98.09 4,474,875 +1.50(+1.55%)
Jun 29, 2020 96.14 97.17 95.14 96.59 3,848,369 +1.91(+2.01%)
Jun 26, 2020 97.61 97.84 94.54 94.68 6,221,625 -2.82(-2.90%)
Jun 25, 2020 96.40 97.62 95.60 97.51 3,385,807 +0.90(+0.93%)
Jun 24, 2020 96.98 98.39 95.70 96.61 6,201,276 -0.98(-1.00%)
Jun 23, 2020 95.47 97.81 95.29 97.59 6,308,541 +3.27(+3.47%)
Jun 22, 2020 94.48 94.89 93.06 94.31 4,970,928 -0.77(-0.81%)
Jun 19, 2020 95.56 96.20 93.84 95.08 10,217,793 +0.17(+0.18%)
Jun 18, 2020 93.99 95.74 93.71 94.91 3,631,504 +0.52(+0.55%)
Jun 17, 2020 93.97 95.76 93.67 94.39 5,001,673 +1.02(+1.10%)
Jun 16, 2020 95.14 96.01 91.56 93.37 4,855,130 +0.17(+0.18%)
Jun 15, 2020 88.15 93.68 87.86 93.20 7,299,854 +3.67(+4.10%)
Jun 12, 2020 90.79 90.84 88.19 89.53 3,779,787 +0.89(+1.01%)
Jun 11, 2020 91.29 91.50 88.62 88.64 6,014,421 -5.43(-5.78%)
Jun 10, 2020 95.19 95.36 93.18 94.07 4,298,455 -1.06(-1.11%)
Jun 09, 2020 96.24 96.34 93.99 95.13 5,177,098 -2.31(-2.37%)
Jun 08, 2020 94.11 97.48 94.11 97.44 5,170,226 +3.35(+3.56%)
Jun 05, 2020 92.62 94.55 92.34 94.09 5,697,735 +3.04(+3.34%)
Jun 04, 2020 91.14 91.59 90.24 91.05 3,138,198 -0.40(-0.43%)
Jun 03, 2020 90.52 91.95 90.06 91.44 4,119,047 +2.19(+2.45%)
Jun 02, 2020 88.00 89.27 87.32 89.26 3,241,799 +1.67(+1.90%)
Jun 01, 2020 87.77 87.94 86.78 87.59 2,846,065 -0.38(-0.43%)
May 29, 2020 87.63 88.59 86.77 87.97 6,758,778 -0.01(-0.01%)
May 28, 2020 88.22 89.19 86.75 87.98 6,190,337 +0.09(+0.10%)
May 27, 2020 86.27 88.00 85.51 87.89 5,027,329 +2.25(+2.63%)
May 26, 2020 86.59 87.29 85.38 85.64 6,305,731 +0.31(+0.36%)
May 22, 2020 85.39 86.08 84.43 85.33 2,727,699 +0.37(+0.44%)
May 21, 2020 84.45 85.55 84.34 84.96 6,244,153 +0.11(+0.13%)
May 20, 2020 85.13 85.96 84.23 84.85 3,770,397 +0.65(+0.78%)
May 19, 2020 83.76 85.10 83.30 84.19 4,207,417 +0.29(+0.34%)
May 18, 2020 81.49 84.73 81.25 83.90 6,310,762 +4.43(+5.57%)
May 15, 2020 79.31 80.23 79.14 79.48 4,570,558 -0.58(-0.72%)
May 14, 2020 78.58 80.15 77.57 80.05 4,617,591 +0.83(+1.05%)
May 13, 2020 80.81 81.40 78.91 79.22 4,226,299 -1.84(-2.27%)
May 12, 2020 82.73 83.08 81.05 81.07 4,013,235 -0.93(-1.13%)
May 11, 2020 82.25 82.82 81.28 81.99 3,570,884 -0.80(-0.97%)
May 08, 2020 81.67 82.93 81.47 82.80 3,915,870 +1.75(+2.15%)
May 07, 2020 82.06 82.31 80.72 81.05 3,790,917 -0.09(-0.11%)
May 06, 2020 81.32 82.45 80.94 81.14 4,155,682 +0.19(+0.24%)
May 05, 2020 79.91 81.94 79.80 80.94 5,728,165 +1.98(+2.51%)
May 04, 2020 79.98 80.15 78.23 78.96 5,477,592 -1.27(-1.59%)
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.