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 (%)
Aug 31, 2020 141.51 144.56 141.10 143.16 4,526,404 +1.10(+0.78%)
Aug 28, 2020 140.45 142.28 139.42 142.06 3,405,495 +1.88(+1.34%)
Aug 27, 2020 139.77 140.84 138.87 140.18 3,329,107 +1.15(+0.82%)
Aug 26, 2020 139.13 139.97 138.12 139.03 3,155,284 -0.12(-0.09%)
Aug 25, 2020 141.36 142.09 138.29 139.16 3,349,700 -1.15(-0.82%)
Aug 24, 2020 139.75 140.92 139.18 140.30 4,667,046 +1.16(+0.83%)
Aug 21, 2020 138.91 140.21 137.82 139.15 5,052,412 +0.43(+0.31%)
Aug 20, 2020 138.38 139.34 136.77 138.72 2,640,368 -0.69(-0.49%)
Aug 19, 2020 139.59 140.75 138.99 139.40 3,095,096 +0.30(+0.22%)
Aug 18, 2020 139.45 140.28 138.28 139.10 2,997,629 -0.27(-0.19%)
Aug 17, 2020 140.07 140.97 138.89 139.37 2,770,082 -0.38(-0.27%)
Aug 14, 2020 138.00 141.22 137.70 139.75 4,001,935 +1.26(+0.91%)
Aug 13, 2020 136.30 138.87 136.05 138.49 3,275,972 +1.30(+0.95%)
Aug 12, 2020 136.72 139.33 135.98 137.19 4,885,972 +1.69(+1.24%)
Aug 11, 2020 139.68 140.20 134.66 135.50 6,983,308 -3.25(-2.34%)
Aug 10, 2020 136.91 141.46 136.50 138.75 8,507,189 +2.34(+1.71%)
Aug 07, 2020 126.66 136.41 126.58 136.41 11,587,025 +9.94(+7.86%)
Aug 06, 2020 126.04 126.64 125.57 126.48 2,784,445 +0.34(+0.27%)
Aug 05, 2020 126.37 126.94 124.57 126.14 4,542,776 +0.31(+0.25%)
Aug 04, 2020 123.14 126.89 122.89 125.82 5,566,845 +2.21(+1.79%)
Aug 03, 2020 124.74 124.76 122.19 123.61 4,965,673 -0.51(-0.41%)
Jul 31, 2020 123.30 125.31 121.46 124.12 8,546,410 +1.13(+0.92%)
Jul 30, 2020 119.69 126.50 117.50 122.99 35,619,556 +15.46(+14.38%)
Jul 29, 2020 104.84 108.07 104.70 107.53 7,778,640 +3.53(+3.39%)
Jul 28, 2020 104.56 104.97 103.66 104.00 2,871,015 -1.21(-1.15%)
Jul 27, 2020 102.70 105.88 102.19 105.21 5,113,986 +2.31(+2.25%)
Jul 24, 2020 102.73 103.88 102.21 102.90 2,920,651 +0.18(+0.18%)
Jul 23, 2020 103.21 103.81 102.55 102.71 2,702,050 -0.50(-0.49%)
Jul 22, 2020 103.25 103.68 102.51 103.22 4,035,215 -0.28(-0.27%)
Jul 21, 2020 103.46 104.59 103.31 103.50 2,363,336 +0.60(+0.58%)
Jul 20, 2020 102.96 103.22 101.78 102.90 2,721,647 -0.17(-0.17%)
Jul 17, 2020 104.33 104.92 102.99 103.07 3,200,604 -1.03(-0.99%)
Jul 16, 2020 103.29 104.20 102.74 104.11 2,907,611 +0.46(+0.44%)
Jul 15, 2020 101.48 104.08 100.95 103.64 5,567,332 +3.37(+3.36%)
Jul 14, 2020 98.74 100.55 98.28 100.27 2,919,328 +1.36(+1.38%)
Jul 13, 2020 100.52 100.64 98.87 98.91 2,647,345 -1.14(-1.14%)
Jul 10, 2020 99.72 100.55 99.11 100.05 2,624,480 +0.54(+0.54%)
Jul 09, 2020 99.55 100.02 98.86 99.51 2,721,550 -0.02(-0.02%)
Jul 08, 2020 99.57 100.22 99.10 99.52 3,509,463 +0.02(+0.02%)
Jul 07, 2020 99.25 100.38 99.00 99.51 2,524,364 -0.79(-0.79%)
Jul 06, 2020 100.57 100.67 99.65 100.30 3,962,408 +0.87(+0.87%)
Jul 02, 2020 100.52 100.75 99.33 99.43 3,959,838 -0.05(-0.05%)
Jul 01, 2020 102.47 104.25 99.33 99.48 10,330,026 +2.82(+2.91%)
Jun 30, 2020 95.21 97.39 94.44 96.66 4,540,838 +1.48(+1.55%)
Jun 29, 2020 94.74 95.76 93.76 95.19 3,905,096 +1.88(+2.01%)
Jun 26, 2020 96.19 96.42 93.17 93.31 6,313,336 -2.78(-2.90%)
Jun 25, 2020 95.00 96.20 94.21 96.09 3,435,716 +0.89(+0.93%)
Jun 24, 2020 95.57 96.96 94.31 95.20 6,292,687 -0.97(-1.00%)
Jun 23, 2020 94.08 96.39 93.91 96.17 6,401,533 +3.23(+3.47%)
Jun 22, 2020 93.11 93.51 91.71 92.94 5,044,202 -0.76(-0.81%)
Jun 19, 2020 94.17 94.80 92.48 93.70 10,368,409 +0.17(+0.18%)
Jun 18, 2020 92.63 94.35 92.35 93.53 3,685,035 +0.51(+0.55%)
Jun 17, 2020 92.60 94.37 92.31 93.02 5,075,401 +1.01(+1.10%)
Jun 16, 2020 93.76 94.61 90.23 92.01 4,926,698 +0.17(+0.18%)
Jun 15, 2020 86.87 92.32 86.59 91.85 7,407,458 +3.62(+4.10%)
Jun 12, 2020 89.47 89.52 86.91 88.23 3,835,504 +0.88(+1.01%)
Jun 11, 2020 89.96 90.17 87.33 87.35 6,103,077 -5.36(-5.78%)
Jun 10, 2020 93.80 93.98 91.83 92.71 4,361,817 -1.04(-1.11%)
Jun 09, 2020 94.84 94.94 92.62 93.75 5,253,412 -2.28(-2.37%)
Jun 08, 2020 92.74 96.06 92.74 96.03 5,246,438 +3.30(+3.56%)
Jun 05, 2020 91.27 93.18 91.00 92.72 5,781,723 +3.00(+3.34%)
Jun 04, 2020 89.81 90.26 88.93 89.73 3,184,457 -0.39(-0.43%)
Jun 03, 2020 89.20 90.61 88.75 90.12 4,179,764 +2.16(+2.45%)
Jun 02, 2020 86.73 87.97 86.06 87.96 3,289,585 +1.64(+1.90%)
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.