United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 139.94 140.87 138.24 138.46 5,606,194 -2.03(-1.44%)
Jan 28, 2021 141.79 142.37 140.42 140.49 2,868,499 -0.34(-0.24%)
Jan 27, 2021 142.25 142.57 140.24 140.83 3,155,736 -3.38(-2.34%)
Jan 26, 2021 145.05 145.39 143.36 144.20 3,315,491 -0.29(-0.20%)
Jan 25, 2021 142.67 146.62 142.13 144.49 4,407,277 +2.47(+1.74%)
Jan 22, 2021 141.50 143.33 140.60 142.02 3,505,620 -0.99(-0.69%)
Jan 21, 2021 142.34 144.44 142.23 143.01 2,242,085 +0.23(+0.16%)
Jan 20, 2021 140.16 143.18 139.38 142.78 3,389,250 +3.18(+2.28%)
Jan 19, 2021 142.66 142.75 139.40 139.60 5,075,554 -2.34(-1.65%)
Jan 15, 2021 145.36 145.58 141.33 141.94 5,391,591 -4.08(-2.80%)
Jan 14, 2021 146.23 147.92 145.80 146.02 2,936,363 +0.32(+0.22%)
Jan 13, 2021 146.10 146.90 144.67 145.70 2,958,434 -0.72(-0.49%)
Jan 12, 2021 145.04 146.90 142.86 146.42 5,162,540 +1.83(+1.27%)
Jan 11, 2021 141.91 144.66 140.91 144.59 6,859,914 +3.10(+2.19%)
Jan 08, 2021 142.13 142.84 140.66 141.49 5,423,608 -0.54(-0.38%)
Jan 07, 2021 144.37 144.59 141.26 142.03 6,734,835 -1.82(-1.27%)
Jan 06, 2021 143.18 145.72 142.93 143.85 5,664,578 -0.43(-0.30%)
Jan 05, 2021 145.32 146.51 144.02 144.28 4,434,881 -2.04(-1.39%)
Jan 04, 2021 150.43 150.55 144.60 146.32 4,816,427 -4.11(-2.73%)
Dec 31, 2020 150.43 150.43 150.43 3,477,283 +1.94(+1.31%)
Dec 30, 2020 151.70 151.70 148.42 148.49 3,477,283 -2.50(-1.66%)
Dec 29, 2020 153.42 153.65 150.43 150.99 3,204,478 -2.08(-1.36%)
Dec 28, 2020 154.18 154.72 152.66 153.07 2,083,363 -0.74(-0.48%)
Dec 24, 2020 154.55 154.85 153.17 153.81 1,126,186 -0.40(-0.26%)
Dec 23, 2020 155.77 157.16 154.20 154.22 2,858,272 -1.72(-1.10%)
Dec 22, 2020 153.94 156.55 153.65 155.93 2,786,545 +1.76(+1.14%)
Dec 21, 2020 154.02 155.82 152.78 154.17 3,556,650 -2.31(-1.48%)
Dec 18, 2020 154.58 156.76 152.88 156.49 9,606,508 +0.62(+0.40%)
Dec 17, 2020 152.52 156.60 151.89 155.87 4,901,235 +3.89(+2.56%)
Dec 16, 2020 149.53 153.34 149.53 151.97 3,829,134 +2.64(+1.77%)
Dec 15, 2020 149.27 150.42 148.41 149.33 2,860,603 +0.49(+0.33%)
Dec 14, 2020 153.45 153.45 148.81 148.84 3,788,835 -1.59(-1.06%)
Dec 11, 2020 147.84 150.98 147.70 150.43 5,348,268 +3.72(+2.53%)
Dec 10, 2020 149.18 149.59 146.17 146.71 5,255,633 -4.41(-2.92%)
Dec 09, 2020 149.66 151.72 149.19 151.12 3,709,627 +2.49(+1.68%)
Dec 08, 2020 149.82 150.28 148.21 148.63 4,344,927 -0.97(-0.65%)
Dec 07, 2020 150.19 150.33 148.37 149.60 3,486,549 +0.20(+0.13%)
Dec 04, 2020 150.13 150.61 148.59 149.40 3,096,678 -0.52(-0.35%)
Dec 03, 2020 151.07 152.06 149.55 149.92 3,179,363 -0.89(-0.59%)
Dec 02, 2020 149.94 150.93 148.73 150.81 4,310,230 +0.78(+0.52%)
Dec 01, 2020 154.99 155.61 149.98 150.03 6,013,375 -2.78(-1.82%)
Nov 30, 2020 151.47 152.96 150.17 152.81 5,266,712 +1.95(+1.29%)
Nov 27, 2020 152.72 153.13 149.97 150.87 2,481,417 -1.44(-0.94%)
Nov 25, 2020 153.74 154.53 151.30 152.30 3,915,458 -1.96(-1.27%)
Nov 24, 2020 150.03 154.64 149.69 154.26 6,013,481 +5.44(+3.66%)
Nov 23, 2020 147.84 148.94 146.42 148.82 4,221,530 +2.54(+1.73%)
Nov 20, 2020 148.58 149.00 146.24 146.28 4,466,125 -2.43(-1.63%)
Nov 19, 2020 150.07 150.07 148.02 148.71 3,513,480 -1.76(-1.17%)
Nov 18, 2020 150.92 153.26 150.47 150.47 3,796,589 -0.38(-0.25%)
Nov 17, 2020 150.63 151.32 147.84 150.86 4,059,995 +0.39(+0.26%)
Nov 16, 2020 145.75 150.50 144.04 150.46 4,914,747 +4.26(+2.91%)
Nov 13, 2020 146.68 147.48 145.75 146.20 2,944,542 +0.50(+0.34%)
Nov 12, 2020 147.69 147.84 144.42 145.70 4,556,334 -2.25(-1.52%)
Nov 11, 2020 147.71 149.36 146.66 147.95 3,648,101 +1.70(+1.16%)
Nov 10, 2020 145.37 146.73 142.97 146.26 3,748,247 +1.34(+0.93%)
Nov 09, 2020 145.70 148.74 140.91 144.92 10,644,840 -3.96(-2.66%)
Nov 06, 2020 145.68 149.43 144.79 148.88 3,333,837 +3.66(+2.52%)
Nov 05, 2020 147.03 147.25 144.02 145.22 4,500,657 +0.87(+0.60%)
Nov 04, 2020 145.71 146.80 142.56 144.35 3,971,827 -0.80(-0.55%)
Nov 03, 2020 143.35 146.19 142.37 145.15 3,535,418 +3.49(+2.46%)
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.