Skip to main content
You have permission to edit this article.
Edit

United Parcel Service (NY: UPS )

181.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 149.37 149.79 144.93 146.67 5,616,771 -3.97(-2.63%)
Oct 29, 2020 147.56 153.12 147.25 150.63 6,261,962 +5.21(+3.58%)
Oct 28, 2020 151.41 152.98 145.26 145.43 11,903,529 -14.06(-8.82%)
Oct 27, 2020 159.53 160.26 157.40 159.48 6,128,755 +2.65(+1.69%)
Oct 26, 2020 159.56 159.56 155.13 156.83 4,339,274 -3.64(-2.27%)
Oct 23, 2020 160.96 162.20 159.92 160.47 2,959,747 -1.02(-0.63%)
Oct 22, 2020 162.77 163.11 160.24 161.49 4,175,475 +0.24(+0.15%)
Oct 21, 2020 164.70 166.18 161.17 161.25 4,727,692 -2.01(-1.23%)
Oct 20, 2020 161.63 165.56 160.90 163.25 2,984,810 +2.59(+1.62%)
Oct 19, 2020 163.14 164.49 159.74 160.66 3,089,283 -2.18(-1.34%)
Oct 16, 2020 163.43 164.48 162.68 162.84 3,692,025 +0.37(+0.23%)
Oct 15, 2020 161.19 162.49 160.58 162.47 3,279,231 -0.89(-0.54%)
Oct 14, 2020 164.03 164.26 162.25 163.36 3,386,701 -0.32(-0.19%)
Oct 13, 2020 163.83 165.37 163.26 163.68 3,232,663 -1.13(-0.69%)
Oct 12, 2020 163.24 165.05 162.63 164.81 2,434,535 +1.73(+1.06%)
Oct 09, 2020 162.91 163.72 161.37 163.08 3,064,726 +0.45(+0.28%)
Oct 08, 2020 163.88 164.28 161.92 162.63 2,996,253 -0.73(-0.45%)
Oct 07, 2020 159.27 163.78 158.98 163.36 4,118,907 +5.27(+3.33%)
Oct 06, 2020 158.03 160.61 157.50 158.09 3,932,272 +0.18(+0.11%)
Oct 05, 2020 156.98 158.66 156.31 157.91 2,932,051 +2.05(+1.32%)
Oct 02, 2020 155.58 157.30 154.73 155.86 4,801,796 -0.65(-0.41%)
Oct 01, 2020 157.80 159.45 155.79 156.51 5,284,097 +0.95(+0.61%)
Sep 30, 2020 158.04 158.39 154.50 155.55 5,811,723 -1.75(-1.11%)
Sep 29, 2020 157.59 159.13 156.01 157.30 3,335,630 -0.37(-0.24%)
Sep 28, 2020 158.62 160.55 157.29 157.67 4,645,965 +2.59(+1.67%)
Sep 25, 2020 148.68 155.90 148.68 155.08 4,712,565 +5.33(+3.56%)
Sep 24, 2020 150.41 151.76 147.49 149.75 3,186,608 -1.06(-0.71%)
Sep 23, 2020 151.70 154.74 150.62 150.81 4,113,437 -0.32(-0.21%)
Sep 22, 2020 149.68 151.36 148.96 151.13 3,269,005 +0.77(+0.51%)
Sep 21, 2020 150.69 152.12 146.92 150.35 4,169,337 +1.31(+0.88%)
Sep 18, 2020 149.50 152.87 148.82 149.05 7,791,966 -0.08(-0.06%)
Sep 17, 2020 146.60 149.62 146.53 149.13 3,213,694 -0.11(-0.08%)
Sep 16, 2020 155.71 156.24 148.93 149.24 6,146,382 -1.55(-1.03%)
Sep 15, 2020 149.91 151.02 147.84 150.79 3,459,641 +1.30(+0.87%)
Sep 14, 2020 150.20 151.38 148.46 149.50 3,873,446 +1.19(+0.80%)
Sep 11, 2020 147.95 149.93 146.97 148.31 2,642,348 +0.91(+0.62%)
Sep 10, 2020 150.29 150.54 146.64 147.39 2,625,455 -1.78(-1.20%)
Sep 09, 2020 147.54 150.26 147.54 149.18 2,482,423 +3.13(+2.14%)
Sep 08, 2020 148.24 149.42 145.59 146.05 3,402,469 -4.04(-2.69%)
Sep 04, 2020 149.59 151.09 144.35 150.09 3,857,634 +2.58(+1.75%)
Sep 03, 2020 151.48 152.59 146.52 147.52 5,093,562 -7.24(-4.68%)
Sep 02, 2020 152.45 155.15 151.42 154.76 4,045,798 +2.92(+1.92%)
Sep 01, 2020 152.29 153.23 150.81 151.84 3,318,265 -0.91(-0.59%)
Aug 31, 2020 150.98 154.24 150.54 152.74 4,242,476 +1.18(+0.78%)
Aug 28, 2020 149.85 151.80 148.75 151.57 3,191,878 +2.01(+1.34%)
Aug 27, 2020 149.12 150.27 148.16 149.56 3,120,282 +1.22(+0.82%)
Aug 26, 2020 148.44 149.34 147.37 148.34 2,957,362 -0.13(-0.09%)
Aug 25, 2020 150.82 151.60 147.54 148.47 3,139,583 -1.22(-0.82%)
Aug 24, 2020 149.10 150.35 148.50 149.69 4,374,296 +1.23(+0.83%)
Aug 21, 2020 148.21 149.59 147.05 148.46 4,735,489 +0.46(+0.31%)
Aug 20, 2020 147.64 148.66 145.92 148.00 2,474,745 -0.73(-0.49%)
Aug 19, 2020 148.93 150.17 148.29 148.73 2,900,950 +0.33(+0.22%)
Aug 18, 2020 148.78 149.67 147.54 148.41 2,809,596 -0.29(-0.19%)
Aug 17, 2020 149.45 150.40 148.19 148.70 2,596,323 -0.41(-0.27%)
Aug 14, 2020 147.24 150.67 146.92 149.10 3,750,905 +1.34(+0.91%)
Aug 13, 2020 145.42 148.16 145.15 147.76 3,070,480 +1.39(+0.95%)
Aug 12, 2020 145.87 148.65 145.08 146.37 4,579,489 +1.80(+1.25%)
Aug 11, 2020 149.03 149.59 143.67 144.57 6,545,265 -3.47(-2.34%)
Aug 10, 2020 146.07 150.92 145.64 148.04 7,973,557 +2.50(+1.71%)
Aug 07, 2020 135.13 145.54 135.05 145.54 10,860,204 +10.60(+7.86%)
Aug 06, 2020 134.48 135.12 133.98 134.94 2,609,785 +0.36(+0.27%)
Aug 05, 2020 134.83 135.43 132.91 134.58 4,257,820 +0.33(+0.25%)
Aug 04, 2020 131.38 135.38 131.11 134.25 5,217,653 +2.36(+1.79%)
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.