Skip to main content

United Parcel Service (NY: UPS )

148.28 +0.95 (+0.64%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 96.64 98.85 95.85 98.11 4,473,850 +1.50(+1.55%)
Jun 29, 2020 96.16 97.19 95.16 96.61 3,847,488 +1.91(+2.01%)
Jun 26, 2020 97.63 97.86 94.56 94.70 6,220,200 -2.82(-2.90%)
Jun 25, 2020 96.42 97.64 95.62 97.53 3,385,032 +0.90(+0.93%)
Jun 24, 2020 97.00 98.41 95.72 96.63 6,199,855 -0.98(-1.00%)
Jun 23, 2020 95.49 97.84 95.31 97.61 6,307,096 +3.27(+3.47%)
Jun 22, 2020 94.50 94.91 93.08 94.33 4,969,789 -0.77(-0.81%)
Jun 19, 2020 95.58 96.22 93.87 95.10 10,215,452 +0.17(+0.18%)
Jun 18, 2020 94.02 95.76 93.73 94.93 3,630,672 +0.52(+0.55%)
Jun 17, 2020 93.99 95.78 93.69 94.41 5,000,527 +1.02(+1.10%)
Jun 16, 2020 95.16 96.03 91.58 93.39 4,854,018 +0.17(+0.18%)
Jun 15, 2020 88.17 93.70 87.88 93.22 7,298,181 +3.67(+4.10%)
Jun 12, 2020 90.81 90.86 88.21 89.55 3,778,921 +0.89(+1.01%)
Jun 11, 2020 91.31 91.52 88.64 88.66 6,013,043 -5.44(-5.78%)
Jun 10, 2020 95.21 95.38 93.20 94.10 4,297,470 -1.06(-1.11%)
Jun 09, 2020 96.26 96.36 94.01 95.15 5,175,912 -2.31(-2.37%)
Jun 08, 2020 94.13 97.50 94.13 97.47 5,169,042 +3.35(+3.56%)
Jun 05, 2020 92.64 94.57 92.37 94.11 5,696,429 +3.04(+3.34%)
Jun 04, 2020 91.16 91.62 90.27 91.07 3,137,479 -0.40(-0.43%)
Jun 03, 2020 90.54 91.97 90.08 91.47 4,118,103 +2.19(+2.45%)
Jun 02, 2020 88.02 89.29 87.34 89.28 3,241,056 +1.67(+1.90%)
Jun 01, 2020 87.79 87.96 86.80 87.61 2,845,413 -0.38(-0.43%)
May 29, 2020 87.65 88.61 86.79 87.99 6,757,229 -0.01(-0.01%)
May 28, 2020 88.24 89.22 86.77 88.00 6,188,919 +0.09(+0.10%)
May 27, 2020 86.29 88.02 85.53 87.91 5,026,178 +2.25(+2.63%)
May 26, 2020 86.61 87.31 85.40 85.66 6,304,287 +0.31(+0.36%)
May 22, 2020 85.41 86.10 84.45 85.35 2,727,074 +0.37(+0.44%)
May 21, 2020 84.47 85.57 84.36 84.98 6,242,722 +0.11(+0.13%)
May 20, 2020 85.15 85.98 84.25 84.87 3,769,533 +0.66(+0.78%)
May 19, 2020 83.77 85.12 83.32 84.21 4,206,453 +0.29(+0.34%)
May 18, 2020 81.50 84.75 81.27 83.92 6,309,316 +4.43(+5.57%)
May 15, 2020 79.33 80.25 79.15 79.50 4,569,510 -0.58(-0.72%)
May 14, 2020 78.60 80.17 77.59 80.07 4,616,533 +0.83(+1.05%)
May 13, 2020 80.83 81.42 78.93 79.24 4,225,331 -1.84(-2.27%)
May 12, 2020 82.75 83.10 81.07 81.08 4,012,315 -0.93(-1.13%)
May 11, 2020 82.27 82.84 81.30 82.01 3,570,066 -0.80(-0.97%)
May 08, 2020 81.69 82.94 81.49 82.81 3,914,973 +1.75(+2.15%)
May 07, 2020 82.08 82.32 80.74 81.07 3,790,048 -0.09(-0.11%)
May 06, 2020 81.34 82.46 80.95 81.15 4,154,730 +0.19(+0.24%)
May 05, 2020 79.93 81.96 79.82 80.96 5,726,852 +1.98(+2.51%)
May 04, 2020 80.00 80.17 78.25 78.98 5,476,337 -1.28(-1.59%)
May 01, 2020 81.42 81.84 79.69 80.26 6,201,388 -2.41(-2.92%)
Apr 30, 2020 83.49 83.61 81.06 82.67 7,169,321 -1.27(-1.51%)
Apr 29, 2020 83.92 84.84 82.19 83.93 11,420,575 -0.28(-0.33%)
Apr 28, 2020 86.67 86.73 83.99 84.21 11,902,234 -5.34(-5.97%)
Apr 27, 2020 88.20 90.38 87.15 89.56 4,992,478 +2.07(+2.37%)
Apr 24, 2020 87.49 87.72 86.10 87.49 3,199,401 +0.64(+0.73%)
Apr 23, 2020 85.90 87.54 85.63 86.85 4,650,668 +1.61(+1.88%)
Apr 22, 2020 88.64 88.87 85.04 85.24 5,842,990 -2.63(-2.99%)
Apr 21, 2020 87.64 89.17 87.55 87.87 4,344,362 -0.51(-0.57%)
Apr 20, 2020 88.85 89.95 88.25 88.38 4,992,044 -1.35(-1.51%)
Apr 17, 2020 89.22 90.60 87.18 89.73 6,699,048 +0.46(+0.52%)
Apr 16, 2020 87.49 89.50 86.98 89.27 4,923,557 +2.01(+2.30%)
Apr 15, 2020 87.28 87.31 85.53 87.26 4,260,814 -1.29(-1.46%)
Apr 14, 2020 87.82 88.93 86.94 88.55 4,686,694 +2.60(+3.03%)
Apr 13, 2020 86.09 87.55 85.75 85.95 3,841,921 -0.24(-0.27%)
Apr 09, 2020 86.09 87.36 83.94 86.18 6,399,490 -0.09(-0.10%)
Apr 08, 2020 84.71 86.89 81.88 86.27 7,588,381 +5.13(+6.33%)
Apr 07, 2020 84.05 85.10 80.95 81.14 5,850,144 -2.42(-2.90%)
Apr 06, 2020 81.40 84.25 80.71 83.56 6,460,476 +4.96(+6.31%)
Apr 03, 2020 80.49 81.57 77.57 78.60 5,120,760 -2.65(-3.27%)
Apr 02, 2020 78.39 81.70 77.16 81.25 4,625,564 +2.31(+2.93%)
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.