United Parcel Service (NY: UPS )

168.83 USD +0.87 (+0.52%)
Official Closing Price Updated: 7:58 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2020 167.85 168.96 166.50 168.83 3,850,242 +0.87(+0.52%)
Dec 01, 2020 173.51 174.20 167.90 167.96 5,371,627 -3.11(-1.82%)
Nov 30, 2020 169.57 171.23 168.11 171.07 4,704,648 +2.18(+1.29%)
Nov 27, 2020 170.96 171.43 167.89 168.89 2,216,600 -1.61(-0.94%)
Nov 25, 2020 172.11 172.99 169.38 170.50 3,497,600 -2.19(-1.27%)
Nov 24, 2020 167.96 173.11 167.57 172.69 5,371,722 +6.09(+3.66%)
Nov 23, 2020 165.50 166.73 163.91 166.60 3,771,008 +2.84(+1.73%)
Nov 20, 2020 166.33 166.80 163.71 163.76 3,989,500 -2.72(-1.63%)
Nov 19, 2020 168.00 168.00 165.70 166.48 3,138,521 -1.97(-1.17%)
Nov 18, 2020 168.95 171.57 168.45 168.45 3,391,417 -0.43(-0.25%)
Nov 17, 2020 168.63 169.40 165.50 168.88 3,626,712 +0.44(+0.26%)
Nov 16, 2020 163.16 168.48 161.25 168.44 4,390,245 +4.77(+2.91%)
Nov 13, 2020 164.20 165.10 163.16 163.67 2,630,300 +0.56(+0.34%)
Nov 12, 2020 165.34 165.50 161.67 163.11 4,070,082 -3.53(-2.12%)
Nov 11, 2020 166.37 168.22 165.18 166.64 3,239,024 +1.91(+1.16%)
Nov 10, 2020 163.73 165.26 161.03 164.73 3,327,941 +1.51(+0.93%)
Nov 09, 2020 164.10 167.52 158.71 163.22 9,451,189 -4.46(-2.66%)
Nov 06, 2020 164.08 168.30 163.07 167.68 2,960,000 +4.12(+2.52%)
Nov 05, 2020 165.60 165.85 162.21 163.56 3,995,980 +0.98(+0.60%)
Nov 04, 2020 164.11 165.34 160.56 162.58 3,526,450 -0.90(-0.55%)
Nov 03, 2020 161.45 164.65 160.35 163.48 3,138,977 +3.93(+2.46%)
Nov 02, 2020 158.84 161.19 156.97 159.55 3,922,114 +2.44(+1.55%)
Oct 30, 2020 160.01 160.46 155.25 157.11 5,243,400 -4.25(-2.63%)
Oct 29, 2020 158.07 164.02 157.74 161.36 5,845,702 +5.58(+3.58%)
Oct 28, 2020 162.19 163.87 155.60 155.78 11,112,249 -15.06(-8.82%)
Oct 27, 2020 170.89 171.67 168.61 170.84 5,721,350 +2.84(+1.69%)
Oct 26, 2020 170.92 170.92 166.18 168.00 4,050,823 -3.90(-2.27%)
Oct 23, 2020 172.42 173.75 171.31 171.90 2,763,000 -1.09(-0.63%)
Oct 22, 2020 174.36 174.72 171.65 172.99 3,897,913 +0.26(+0.15%)
Oct 21, 2020 176.43 178.01 172.65 172.73 4,413,422 -2.15(-1.23%)
Oct 20, 2020 173.14 177.35 172.36 174.88 2,786,397 +2.78(+1.62%)
Oct 19, 2020 174.76 176.20 171.11 172.10 2,883,925 -2.34(-1.34%)
Oct 16, 2020 175.07 176.19 174.26 174.44 3,446,600 +0.40(+0.23%)
Oct 15, 2020 172.67 174.06 172.01 174.04 3,061,246 -0.95(-0.54%)
Oct 14, 2020 175.71 175.96 173.80 174.99 3,161,572 -0.34(-0.19%)
Oct 13, 2020 175.50 177.15 174.89 175.33 3,017,774 -1.21(-0.69%)
Oct 12, 2020 174.86 176.80 174.21 176.54 2,272,701 +1.85(+1.06%)
Oct 09, 2020 174.51 175.38 172.86 174.69 2,861,000 +0.48(+0.28%)
Oct 08, 2020 175.55 175.98 173.45 174.21 2,797,079 -0.78(-0.45%)
Oct 07, 2020 170.61 175.44 170.30 174.99 3,845,105 +5.64(+3.33%)
Oct 06, 2020 169.28 172.05 168.72 169.35 3,670,877 +0.19(+0.11%)
Oct 05, 2020 168.16 169.96 167.44 169.16 2,737,145 +2.20(+1.32%)
Oct 02, 2020 166.66 168.50 165.75 166.96 4,482,600 -0.69(-0.41%)
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.