United Parcel Service (NY: UPS )

209.86 USD -1.78 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 211.20 212.25 209.35 209.86 2,671,750 -1.78(-0.84%)
Jul 23, 2021 212.99 213.25 210.94 211.64 2,189,123 -1.59(-0.75%)
Jul 22, 2021 212.36 213.73 211.86 213.23 1,629,778 +0.78(+0.37%)
Jul 21, 2021 212.66 214.71 212.17 212.45 1,770,184 -0.01(-0.00%)
Jul 20, 2021 212.06 214.29 210.71 212.46 2,257,236 +1.05(+0.50%)
Jul 19, 2021 208.46 211.46 206.67 211.41 2,910,820 +0.84(+0.40%)
Jul 16, 2021 213.11 213.53 210.11 210.57 3,805,610 -2.29(-1.08%)
Jul 15, 2021 211.14 213.76 210.61 212.86 1,663,198 +1.33(+0.63%)
Jul 14, 2021 211.34 212.40 209.63 211.53 2,867,551 +0.26(+0.12%)
Jul 13, 2021 213.33 214.19 210.75 211.27 1,852,286 -2.06(-0.97%)
Jul 12, 2021 211.00 214.08 210.41 213.33 2,216,150 -0.59(-0.28%)
Jul 09, 2021 213.89 214.50 212.67 213.92 2,050,475 +1.85(+0.87%)
Jul 08, 2021 210.32 212.70 209.90 212.07 2,354,361 -2.19(-1.02%)
Jul 07, 2021 211.31 214.93 210.32 214.26 2,553,743 +2.97(+1.41%)
Jul 06, 2021 210.46 211.61 208.19 211.29 2,420,734 -0.24(-0.11%)
Jul 02, 2021 209.59 212.10 209.28 211.53 2,172,514 +1.31(+0.62%)
Jul 01, 2021 209.39 210.38 208.00 210.22 2,746,127 +2.25(+1.08%)
Jun 30, 2021 206.49 208.13 205.93 207.97 2,744,999 +0.36(+0.17%)
Jun 29, 2021 205.28 207.97 204.25 207.61 2,291,128 +2.38(+1.16%)
Jun 28, 2021 205.69 206.02 202.75 205.23 2,288,148 -0.38(-0.18%)
Jun 25, 2021 202.54 206.35 202.20 205.61 6,618,622 -0.49(-0.24%)
Jun 24, 2021 206.54 206.64 205.25 206.10 2,601,287 +2.08(+1.02%)
Jun 23, 2021 205.25 206.29 203.58 204.02 2,504,129 -1.38(-0.67%)
Jun 22, 2021 202.22 206.12 202.14 205.40 3,460,743 +2.08(+1.02%)
Jun 21, 2021 199.36 204.59 198.98 203.32 3,638,057 +5.55(+2.81%)
Jun 18, 2021 195.92 199.60 195.51 197.77 8,170,511 -0.28(-0.14%)
Jun 17, 2021 200.50 200.50 195.47 198.05 3,068,911 -2.37(-1.18%)
Jun 16, 2021 202.12 202.48 199.31 200.42 2,101,961 -1.92(-0.95%)
Jun 15, 2021 201.45 203.86 199.27 202.34 2,414,911 +1.25(+0.62%)
Jun 14, 2021 203.32 203.77 200.11 201.09 2,156,493 -2.11(-1.04%)
Jun 11, 2021 203.71 205.24 201.83 203.20 2,699,160 +0.00(+0.00%)
Jun 10, 2021 204.20 204.34 201.26 203.20 4,879,723 +2.14(+1.06%)
Jun 09, 2021 207.88 208.91 197.00 201.06 10,561,549 -8.70(-4.15%)
Jun 08, 2021 213.03 213.30 209.55 209.76 3,401,404 -3.16(-1.48%)
Jun 07, 2021 210.59 215.41 210.31 212.92 3,444,325 +2.29(+1.09%)
Jun 04, 2021 212.98 213.40 208.63 210.63 2,943,867 -1.35(-0.64%)
Jun 03, 2021 211.05 213.18 210.13 211.98 2,172,443 +0.07(+0.03%)
Jun 02, 2021 214.29 214.29 211.00 211.91 2,486,066 -1.38(-0.65%)
Jun 01, 2021 216.16 216.55 213.21 213.29 1,864,477 -1.31(-0.61%)
May 28, 2021 213.73 215.87 213.03 214.60 2,128,013 +1.80(+0.85%)
May 27, 2021 214.28 216.86 212.00 212.80 5,109,905 -1.01(-0.47%)
May 26, 2021 212.42 214.21 211.84 213.81 2,376,390 +2.32(+1.10%)
May 25, 2021 213.36 215.15 211.17 211.49 2,414,016 -1.94(-0.91%)
May 24, 2021 214.08 214.53 212.56 213.43 1,981,290 +1.56(+0.74%)
May 21, 2021 214.18 214.89 211.78 211.87 3,927,653 -2.07(-0.97%)
May 20, 2021 214.34 215.68 212.74 213.94 2,716,559 -0.41(-0.19%)
May 19, 2021 212.00 214.45 210.64 214.35 2,141,614 +0.36(+0.17%)
May 18, 2021 217.02 217.02 213.97 213.99 2,106,016 -2.30(-1.06%)
May 17, 2021 215.51 216.95 215.00 216.29 2,071,733 -0.09(-0.04%)
May 14, 2021 216.81 217.76 215.17 216.38 2,333,749 +0.71(+0.33%)
May 13, 2021 211.18 216.90 211.13 215.67 3,208,080 +4.97(+2.36%)
May 12, 2021 212.21 213.85 210.36 210.70 2,666,719 -3.63(-1.69%)
May 11, 2021 213.93 215.00 211.60 214.33 3,088,581 -1.80(-0.83%)
May 10, 2021 217.50 219.59 215.76 216.13 3,567,798 -1.37(-0.63%)
May 07, 2021 214.51 218.34 213.80 217.50 2,644,087 +2.72(+1.27%)
May 06, 2021 214.92 215.00 212.07 214.78 4,694,939 +0.26(+0.12%)
May 05, 2021 214.93 215.75 212.76 214.52 4,189,430 +0.21(+0.10%)
May 04, 2021 211.60 215.30 210.86 214.31 5,774,692 +2.11(+0.99%)
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.