Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 149.24 150.70 147.95 150.56 5,345,572 +1.92(+1.29%)
Nov 27, 2020 150.46 150.88 147.76 148.64 2,518,572 -1.42(-0.94%)
Nov 25, 2020 151.47 152.25 149.07 150.06 3,974,085 -1.93(-1.27%)
Nov 24, 2020 147.82 152.35 147.48 151.99 6,103,522 +5.36(+3.66%)
Nov 23, 2020 145.66 146.74 144.26 146.62 4,284,740 +2.50(+1.73%)
Nov 20, 2020 146.39 146.80 144.08 144.12 4,532,997 -2.39(-1.63%)
Nov 19, 2020 147.86 147.86 145.83 146.52 3,566,088 -1.73(-1.17%)
Nov 18, 2020 148.69 151.00 148.25 148.25 3,853,436 -0.38(-0.25%)
Nov 17, 2020 148.41 149.09 145.66 148.63 4,120,786 +0.39(+0.26%)
Nov 16, 2020 143.60 148.28 141.92 148.24 4,988,337 +4.20(+2.91%)
Nov 13, 2020 144.51 145.31 143.60 144.05 2,988,631 +0.49(+0.34%)
Nov 12, 2020 145.52 145.66 142.29 143.55 4,624,557 -2.22(-1.52%)
Nov 11, 2020 145.53 147.15 144.49 145.77 3,702,725 +1.67(+1.16%)
Nov 10, 2020 143.23 144.56 140.86 144.10 3,804,371 +1.32(+0.92%)
Nov 09, 2020 143.55 146.54 138.83 142.78 10,804,228 -3.90(-2.66%)
Nov 06, 2020 143.53 147.22 142.65 146.68 3,383,755 +3.60(+2.52%)
Nov 05, 2020 144.86 145.08 141.90 143.08 4,568,047 +0.86(+0.60%)
Nov 04, 2020 143.56 144.63 140.45 142.22 4,031,299 -0.79(-0.55%)
Nov 03, 2020 141.23 144.03 140.27 143.01 3,588,355 +3.44(+2.46%)
Nov 02, 2020 138.95 141.00 137.31 139.57 4,483,606 +2.13(+1.55%)
Oct 30, 2020 139.97 140.37 135.81 137.44 5,994,048 -3.72(-2.63%)
Oct 29, 2020 138.28 143.48 137.99 141.15 6,682,576 +4.88(+3.58%)
Oct 28, 2020 141.88 143.35 136.11 136.27 12,703,086 -13.17(-8.82%)
Oct 27, 2020 149.49 150.17 147.50 149.44 6,540,422 +2.48(+1.69%)
Oct 26, 2020 149.51 149.51 145.37 146.96 4,630,741 -3.41(-2.27%)
Oct 23, 2020 150.83 151.99 149.86 150.37 3,158,553 -0.95(-0.63%)
Oct 22, 2020 152.52 152.84 150.15 151.33 4,455,941 +0.23(+0.15%)
Oct 21, 2020 154.34 155.72 151.03 151.10 5,045,250 -1.88(-1.23%)
Oct 20, 2020 151.46 155.14 150.78 152.98 3,185,299 +2.43(+1.61%)
Oct 19, 2020 152.87 154.13 149.68 150.55 3,296,789 -2.05(-1.34%)
Oct 16, 2020 153.15 154.12 152.44 152.59 3,940,017 +0.35(+0.23%)
Oct 15, 2020 151.05 152.26 150.47 152.25 3,499,496 -0.83(-0.54%)
Oct 14, 2020 153.71 153.92 152.03 153.08 3,614,184 -0.30(-0.19%)
Oct 13, 2020 153.52 154.97 152.99 153.37 3,449,800 -1.06(-0.69%)
Oct 12, 2020 152.96 154.66 152.39 154.43 2,598,062 +1.62(+1.06%)
Oct 09, 2020 152.66 153.42 151.21 152.81 3,270,582 +0.42(+0.28%)
Oct 08, 2020 153.56 153.94 151.73 152.39 3,197,510 -0.68(-0.45%)
Oct 07, 2020 149.24 153.47 148.97 153.08 4,395,573 +4.93(+3.33%)
Oct 06, 2020 148.08 150.50 147.59 148.14 4,196,402 +0.17(+0.11%)
Oct 05, 2020 147.10 148.68 146.47 147.98 3,128,996 +1.93(+1.32%)
Oct 02, 2020 145.79 147.40 144.99 146.05 5,124,332 -0.60(-0.41%)
Oct 01, 2020 147.87 149.41 145.98 146.66 5,639,029 +0.89(+0.61%)
Sep 30, 2020 148.09 148.42 144.77 145.76 6,202,095 -1.63(-1.11%)
Sep 29, 2020 147.67 149.12 146.19 147.40 3,559,683 -0.35(-0.24%)
Sep 28, 2020 148.63 150.44 147.39 147.75 4,958,033 +2.43(+1.67%)
Sep 25, 2020 139.32 146.09 139.32 145.32 5,029,107 +5.00(+3.56%)
Sep 24, 2020 140.94 142.21 138.21 140.32 3,400,651 -1.00(-0.71%)
Sep 23, 2020 142.15 145.00 141.13 141.32 4,389,736 -0.30(-0.21%)
Sep 22, 2020 140.26 141.84 139.59 141.62 3,488,583 +0.73(+0.52%)
Sep 21, 2020 141.21 142.54 137.67 140.89 4,449,390 +1.22(+0.88%)
Sep 18, 2020 140.09 143.24 139.46 139.66 8,315,351 -0.08(-0.06%)
Sep 17, 2020 137.37 140.20 137.30 139.74 3,429,557 -0.10(-0.08%)
Sep 16, 2020 145.91 146.40 139.55 139.85 6,559,233 -1.45(-1.03%)
Sep 15, 2020 140.47 141.51 138.54 141.30 3,692,025 +1.22(+0.87%)
Sep 14, 2020 140.75 141.85 139.11 140.09 4,133,624 +1.11(+0.80%)
Sep 11, 2020 138.64 140.50 137.72 138.97 2,819,834 +0.86(+0.62%)
Sep 10, 2020 140.83 141.06 137.41 138.12 2,801,806 -1.67(-1.20%)
Sep 09, 2020 138.26 140.80 138.26 139.79 2,649,167 +2.93(+2.14%)
Sep 08, 2020 138.90 140.01 136.43 136.86 3,631,012 -3.79(-2.69%)
Sep 04, 2020 140.17 141.58 135.26 140.65 4,116,750 +2.41(+1.75%)
Sep 03, 2020 141.95 142.98 137.29 138.23 5,435,696 -6.79(-4.68%)
Sep 02, 2020 142.86 145.39 141.89 145.02 4,317,553 +2.74(+1.92%)
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.