United Parcel Service (NY: UPS )

205.40 USD +2.08 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 202.22 206.12 202.14 205.40 3,460,743 +2.08(+1.02%)
Jun 21, 2021 199.36 204.59 198.98 203.32 3,638,057 +5.55(+2.81%)
Jun 18, 2021 195.92 199.60 195.51 197.77 8,170,511 -0.28(-0.14%)
Jun 17, 2021 200.50 200.50 195.47 198.05 3,068,911 -2.37(-1.18%)
Jun 16, 2021 202.12 202.48 199.31 200.42 2,101,961 -1.92(-0.95%)
Jun 15, 2021 201.45 203.86 199.27 202.34 2,414,911 +1.25(+0.62%)
Jun 14, 2021 203.32 203.77 200.11 201.09 2,156,493 -2.11(-1.04%)
Jun 11, 2021 203.71 205.24 201.83 203.20 2,699,160 +0.00(+0.00%)
Jun 10, 2021 204.20 204.34 201.26 203.20 4,879,723 +2.14(+1.06%)
Jun 09, 2021 207.88 208.91 197.00 201.06 10,561,549 -8.70(-4.15%)
Jun 08, 2021 213.03 213.30 209.55 209.76 3,401,404 -3.16(-1.48%)
Jun 07, 2021 210.59 215.41 210.31 212.92 3,444,325 +2.29(+1.09%)
Jun 04, 2021 212.98 213.40 208.63 210.63 2,943,867 -1.35(-0.64%)
Jun 03, 2021 211.05 213.18 210.13 211.98 2,172,443 +0.07(+0.03%)
Jun 02, 2021 214.29 214.29 211.00 211.91 2,486,066 -1.38(-0.65%)
Jun 01, 2021 216.16 216.55 213.21 213.29 1,864,477 -1.31(-0.61%)
May 28, 2021 213.73 215.87 213.03 214.60 2,128,013 +1.80(+0.85%)
May 27, 2021 214.28 216.86 212.00 212.80 5,109,905 -1.01(-0.47%)
May 26, 2021 212.42 214.21 211.84 213.81 2,376,390 +2.32(+1.10%)
May 25, 2021 213.36 215.15 211.17 211.49 2,414,016 -1.94(-0.91%)
May 24, 2021 214.08 214.53 212.56 213.43 1,981,290 +1.56(+0.74%)
May 21, 2021 214.18 214.89 211.78 211.87 3,927,653 -2.07(-0.97%)
May 20, 2021 214.34 215.68 212.74 213.94 2,716,559 -0.41(-0.19%)
May 19, 2021 212.00 214.45 210.64 214.35 2,141,614 +0.36(+0.17%)
May 18, 2021 217.02 217.02 213.97 213.99 2,106,016 -2.30(-1.06%)
May 17, 2021 215.51 216.95 215.00 216.29 2,071,733 -0.09(-0.04%)
May 14, 2021 216.81 217.76 215.11 216.38 2,333,749 +0.71(+0.33%)
May 13, 2021 211.18 216.90 211.13 215.67 3,208,080 +4.97(+2.36%)
May 12, 2021 212.21 213.85 210.36 210.70 2,666,719 -3.63(-1.69%)
May 11, 2021 213.93 215.00 211.60 214.33 3,088,581 -1.80(-0.83%)
May 10, 2021 217.50 219.59 215.76 216.13 3,567,798 -1.37(-0.63%)
May 07, 2021 214.51 218.34 213.80 217.50 2,644,087 +2.72(+1.27%)
May 06, 2021 214.92 215.00 212.07 214.78 4,694,939 +0.26(+0.12%)
May 05, 2021 214.93 215.75 212.76 214.52 4,189,430 +0.21(+0.10%)
May 04, 2021 211.60 215.30 210.86 214.31 5,774,692 +2.11(+0.99%)
May 03, 2021 207.42 213.38 207.12 212.20 7,282,818 +8.34(+4.09%)
Apr 30, 2021 201.69 205.77 199.82 203.86 5,931,400 +0.14(+0.07%)
Apr 29, 2021 199.89 204.50 197.67 203.72 6,947,527 +5.35(+2.70%)
Apr 28, 2021 195.39 198.43 194.10 198.37 6,307,974 +4.24(+2.18%)
Apr 27, 2021 190.26 197.28 189.71 194.13 14,664,510 +18.32(+10.42%)
Apr 26, 2021 179.78 179.85 174.70 175.81 3,970,637 -3.15(-1.76%)
Apr 23, 2021 177.85 180.31 177.33 178.96 2,407,100 +1.45(+0.82%)
Apr 22, 2021 177.34 180.79 177.21 177.51 3,077,831 -1.06(-0.59%)
Apr 21, 2021 179.39 179.54 177.57 178.57 3,204,420 -1.12(-0.62%)
Apr 20, 2021 177.90 179.85 176.84 179.69 2,642,039 +1.63(+0.92%)
Apr 19, 2021 179.91 179.91 177.65 178.06 2,613,774 -1.65(-0.92%)
Apr 16, 2021 180.14 181.19 178.94 179.71 2,820,500 +0.07(+0.04%)
Apr 15, 2021 178.85 180.85 176.51 179.64 3,139,290 +3.43(+1.95%)
Apr 14, 2021 178.82 179.40 175.89 176.21 2,591,715 -3.21(-1.79%)
Apr 13, 2021 177.31 179.92 176.68 179.42 2,464,791 +0.84(+0.47%)
Apr 12, 2021 175.44 179.33 174.75 178.58 3,023,561 +2.64(+1.50%)
Apr 09, 2021 173.27 175.95 172.82 175.94 2,579,900 +2.92(+1.69%)
Apr 08, 2021 172.54 173.24 171.26 173.02 2,029,092 +1.07(+0.62%)
Apr 07, 2021 172.93 173.35 171.20 171.95 2,079,845 -1.02(-0.59%)
Apr 06, 2021 172.09 174.03 171.23 172.97 2,465,388 +1.02(+0.59%)
Apr 05, 2021 172.10 173.04 171.11 171.95 2,315,944 +0.67(+0.39%)
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.