UPS

United Parcel Service Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
United Parcel Service UPS NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.8626 0.55% 158.6526 156.4801 159.72 157.30 157.79 16:19:06
more quote information »

UPS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week144.66162.70144.00156.716,030,12113.999.67%
1 Month118.85162.70117.06139.955,662,09339.8033.49%
3 Months96.73162.7095.70120.494,704,95361.9264.02%
6 Months104.99162.7081.01105.245,288,10753.6651.11%
1 Year114.31162.7081.01109.064,150,98944.3438.79%
3 Years112.18162.7081.01110.213,396,23946.4741.43%
5 Years101.95162.7081.01108.473,041,16856.7055.62%

UPS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 158.6331 2.48 1.59% 157.24 160.25 156.40 4,227,663
Aug 11 2020 156.15 -3.44 -2.16% 160.92 161.2899 154.8784 6,058,677
Aug 10 2020 159.59 2.94 1.88% 157.95 162.70 156.50 7,377,564
Aug 07 2020 156.65 10.46 7.16% 145.36 157.40 145.30 10,078,876
Aug 06 2020 146.19 1.66 1.15% 144.66 146.19 144.00 2,407,827
Aug 05 2020 144.53 -0.47 -0.32% 145.45 146.00 143.28 3,940,420
Aug 04 2020 145.00 2.81 1.98% 142.04 145.94 140.76 4,837,608
Aug 03 2020 142.19 -0.51 -0.36% 142.84 143.94 140.535 4,299,635
Jul 31 2020 142.70 1.24 0.88% 142.00 144.13 139.51 7,415,356
Jul 30 2020 141.46 17.37 14.0% 138.19 145.50 126.00 30,959,986
Jul 29 2020 124.09 4.11 3.43% 120.59 124.30 119.5937 6,725,047
Jul 28 2020 119.98 -0.82 -0.68% 120.79 121.50 119.2305 2,492,593
Jul 27 2020 120.80 2.45 2.07% 118.50 121.78 117.54 4,445,231
Jul 24 2020 118.35 0.21 0.18% 118.16 119.48 117.56 2,538,989
Jul 23 2020 118.14 -0.71 -0.6% 118.86 119.40 117.70 2,268,138
Jul 22 2020 118.8492 -0.15 -0.13% 118.75 119.25 117.90 3,508,022
Jul 21 2020 119.00 0.65 0.55% 118.95 120.3039 118.67 2,054,282
Jul 20 2020 118.35 -0.45 -0.38% 118.42 119.00 117.06 2,365,806
Jul 17 2020 118.80 -0.22 -0.18% 120.03 120.68 118.46 2,763,330
Jul 16 2020 119.02 -0.49 -0.41% 118.85 119.85 118.154 2,476,800
Jul 15 2020 119.51 4.18 3.62% 116.92 119.9216 116.10 4,837,167
Jul 14 2020 115.33 1.61 1.42% 113.57 115.65 112.80 2,537,457
Jul 13 2020 113.72 -1.35 -1.17% 115.62 115.98 113.72 2,301,285
See More Historical Prices »
Your Recent History
NYSE
UPS
United Par..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200813 20:39:29