Skip to main content

United Parcel Service (NY: UPS )

148.25 +0.92 (+0.62%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 81.40 81.82 79.67 80.24 6,202,810 -2.41(-2.92%)
Apr 30, 2020 83.47 83.59 81.04 82.65 7,170,964 -1.27(-1.51%)
Apr 29, 2020 83.90 84.82 82.17 83.91 11,423,192 -0.28(-0.33%)
Apr 28, 2020 86.65 86.72 83.97 84.19 11,904,961 -5.34(-5.97%)
Apr 27, 2020 88.18 90.36 87.13 89.54 4,993,622 +2.07(+2.37%)
Apr 24, 2020 87.47 87.70 86.08 87.47 3,200,135 +0.64(+0.73%)
Apr 23, 2020 85.88 87.52 85.61 86.83 4,651,734 +1.61(+1.89%)
Apr 22, 2020 88.62 88.85 85.02 85.22 5,844,329 -2.63(-2.99%)
Apr 21, 2020 87.62 89.15 87.53 87.85 4,345,358 -0.51(-0.57%)
Apr 20, 2020 88.83 89.93 88.23 88.36 4,993,188 -1.35(-1.51%)
Apr 17, 2020 89.19 90.58 87.16 89.71 6,700,583 +0.46(+0.52%)
Apr 16, 2020 87.47 89.48 86.96 89.25 4,924,686 +2.01(+2.30%)
Apr 15, 2020 87.26 87.29 85.51 87.24 4,261,790 -1.29(-1.46%)
Apr 14, 2020 87.80 88.91 86.92 88.53 4,687,768 +2.60(+3.03%)
Apr 13, 2020 86.07 87.53 85.73 85.93 3,842,802 -0.24(-0.27%)
Apr 09, 2020 86.07 87.33 83.92 86.17 6,400,957 -0.09(-0.10%)
Apr 08, 2020 84.69 86.87 81.86 86.25 7,590,120 +5.13(+6.33%)
Apr 07, 2020 84.03 85.08 80.93 81.12 5,851,484 -2.42(-2.90%)
Apr 06, 2020 81.38 84.24 80.69 83.54 6,461,956 +4.96(+6.31%)
Apr 03, 2020 80.47 81.55 77.55 78.58 5,121,934 -2.65(-3.27%)
Apr 02, 2020 78.37 81.69 77.14 81.23 4,626,624 +2.31(+2.93%)
Apr 01, 2020 79.37 81.09 77.77 78.92 6,600,188 -2.65(-3.24%)
Mar 31, 2020 84.61 84.96 81.34 81.56 6,178,667 -3.86(-4.52%)
Mar 30, 2020 85.68 86.27 83.74 85.42 4,572,854 +0.28(+0.33%)
Mar 27, 2020 83.47 86.92 82.94 85.14 5,349,975 -1.97(-2.26%)
Mar 26, 2020 82.51 87.33 81.66 87.12 7,300,767 +4.61(+5.59%)
Mar 25, 2020 83.49 85.38 79.49 82.51 6,508,146 -0.66(-0.80%)
Mar 24, 2020 82.01 84.42 80.46 83.17 6,948,599 +2.93(+3.66%)
Mar 23, 2020 82.23 83.93 78.80 80.24 8,151,654 -1.36(-1.67%)
Mar 20, 2020 83.95 85.33 79.37 81.60 8,424,464 -2.44(-2.90%)
Mar 19, 2020 86.15 90.63 83.34 84.03 8,805,704 -2.63(-3.03%)
Mar 18, 2020 79.45 88.92 78.85 86.66 12,771,366 +2.16(+2.55%)
Mar 17, 2020 77.75 84.87 76.65 84.51 11,997,701 +8.50(+11.18%)
Mar 16, 2020 74.96 82.25 74.65 76.01 10,314,540 -6.26(-7.61%)
Mar 13, 2020 79.45 82.59 76.40 82.27 12,505,953 +7.04(+9.35%)
Mar 12, 2020 71.79 80.71 71.59 75.23 10,778,556 -1.59(-2.07%)
Mar 11, 2020 78.42 79.60 76.23 76.82 6,365,990 -4.22(-5.20%)
Mar 10, 2020 79.00 81.15 76.12 81.04 10,209,891 +4.92(+6.47%)
Mar 09, 2020 77.22 80.32 76.05 76.12 9,905,061 -5.95(-7.26%)
Mar 06, 2020 78.84 82.49 78.70 82.07 6,412,181 +0.88(+1.09%)
Mar 05, 2020 81.01 82.29 80.27 81.19 6,042,543 -2.47(-2.95%)
Mar 04, 2020 80.58 83.71 79.83 83.66 7,609,499 +3.95(+4.95%)
Mar 03, 2020 82.82 83.82 79.08 79.71 10,607,478 -1.27(-1.56%)
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.