Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

United Parcel Service (NY: UPS )

182.52 -0.32 (-0.18%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 183.65 183.89 182.21 182.52 912,448 -0.32(-0.18%)
Nov 23, 2022 183.36 183.93 182.71 182.84 1,583,828 +0.10(+0.05%)
Nov 22, 2022 181.47 182.89 180.47 182.74 2,210,510 +2.13(+1.18%)
Nov 21, 2022 178.15 180.74 177.90 180.61 2,487,236 +1.64(+0.92%)
Nov 18, 2022 178.51 179.21 176.76 178.97 3,029,613 +2.91(+1.65%)
Nov 17, 2022 175.00 176.09 171.61 176.06 2,517,520 -1.00(-0.56%)
Nov 16, 2022 180.36 180.45 175.90 177.06 2,713,468 -4.41(-2.43%)
Nov 15, 2022 178.47 181.56 178.06 181.47 3,104,829 +3.68(+2.07%)
Nov 14, 2022 178.10 181.49 177.72 177.79 3,082,128 -0.40(-0.22%)
Nov 11, 2022 172.71 178.99 172.51 178.19 3,851,511 +7.39(+4.33%)
Nov 10, 2022 166.02 170.83 166.02 170.80 3,367,225 +9.74(+6.05%)
Nov 09, 2022 165.16 166.04 160.93 161.06 2,736,846 -4.69(-2.83%)
Nov 08, 2022 166.74 168.24 164.63 165.75 2,765,359 -0.33(-0.20%)
Nov 07, 2022 162.90 166.53 162.40 166.09 2,672,519 +3.38(+2.08%)
Nov 04, 2022 163.02 163.47 159.68 162.71 2,445,083 +1.65(+1.02%)
Nov 03, 2022 159.41 162.93 157.19 161.06 2,720,922 -0.56(-0.35%)
Nov 02, 2022 163.16 167.54 161.59 161.62 2,876,465 -2.77(-1.69%)
Nov 01, 2022 165.92 166.62 161.83 164.39 2,499,534 -0.36(-0.22%)
Oct 31, 2022 163.14 166.73 162.44 164.75 2,963,021 +0.59(+0.36%)
Oct 28, 2022 162.38 164.50 159.56 164.16 4,859,076 +0.67(+0.41%)
Oct 27, 2022 166.87 167.58 163.10 163.49 3,386,082 -2.46(-1.48%)
Oct 26, 2022 164.48 167.44 162.53 165.95 4,908,638 +1.95(+1.19%)
Oct 25, 2022 169.18 171.65 163.52 163.99 7,838,405 -0.54(-0.33%)
Oct 24, 2022 164.04 167.16 163.57 164.53 4,565,168 +1.96(+1.21%)
Oct 21, 2022 158.72 163.05 158.13 162.57 3,225,460 +4.49(+2.84%)
Oct 20, 2022 161.69 162.25 157.43 158.08 2,884,441 -4.72(-2.90%)
Oct 19, 2022 163.78 164.22 161.69 162.81 2,169,098 -1.18(-0.72%)
Oct 18, 2022 164.46 165.71 161.66 163.98 2,324,427 +2.23(+1.38%)
Oct 17, 2022 161.27 163.13 160.78 161.75 2,316,114 +2.98(+1.88%)
Oct 14, 2022 161.61 162.58 158.57 158.77 1,973,154 -1.94(-1.21%)
Oct 13, 2022 153.30 161.85 152.08 160.71 2,625,839 +4.10(+2.62%)
Oct 12, 2022 157.02 158.82 156.13 156.61 2,270,059 +0.07(+0.04%)
Oct 11, 2022 156.51 158.33 155.61 156.54 2,204,388 -0.32(-0.21%)
Oct 10, 2022 158.14 158.89 155.55 156.86 3,198,856 +0.59(+0.38%)
Oct 07, 2022 161.01 161.05 155.49 156.27 3,555,173 -6.34(-3.90%)
Oct 06, 2022 164.36 165.40 161.75 162.62 2,418,570 -2.29(-1.39%)
Oct 05, 2022 164.04 166.82 163.69 164.91 2,862,750 -0.94(-0.57%)
Oct 04, 2022 162.62 166.09 162.00 165.85 3,477,173 +5.70(+3.56%)
Oct 03, 2022 157.74 161.60 156.55 160.15 3,558,808 +1.52(+0.96%)
Sep 30, 2022 161.99 162.34 158.61 158.63 2,875,102 -3.71(-2.29%)
Sep 29, 2022 163.32 163.71 160.80 162.34 2,540,447 -1.77(-1.08%)
Sep 28, 2022 162.30 165.15 161.44 164.11 3,011,989 +2.31(+1.43%)
Sep 27, 2022 160.59 163.09 159.57 161.80 3,438,554 +2.97(+1.87%)
Sep 26, 2022 160.40 161.00 157.23 158.84 4,239,750 -2.53(-1.57%)
Sep 23, 2022 161.91 162.68 158.99 161.37 4,330,822 -3.47(-2.10%)
Sep 22, 2022 168.74 168.76 164.70 164.84 5,332,086 -5.86(-3.43%)
Sep 21, 2022 173.89 176.35 170.64 170.70 3,219,746 -1.82(-1.05%)
Sep 20, 2022 175.15 175.50 171.50 172.52 2,879,237 -4.27(-2.42%)
Sep 19, 2022 173.13 177.15 172.49 176.79 3,071,392 +3.26(+1.88%)
Sep 16, 2022 174.47 175.52 170.08 173.53 12,792,350 -8.14(-4.48%)
Sep 15, 2022 187.30 187.73 181.26 181.67 4,109,617 -5.85(-3.12%)
Sep 14, 2022 189.37 189.88 186.19 187.52 2,656,134 -1.72(-0.91%)
Sep 13, 2022 192.63 194.12 188.68 189.24 2,426,371 -7.33(-3.73%)
Sep 12, 2022 195.96 197.34 195.90 196.57 2,426,268 +1.45(+0.75%)
Sep 09, 2022 194.01 195.82 193.59 195.11 1,780,093 +2.51(+1.31%)
Sep 08, 2022 191.72 193.01 190.09 192.60 2,206,010 -0.16(-0.08%)
Sep 07, 2022 191.39 193.55 189.45 192.75 2,955,551 +0.32(+0.17%)
Sep 06, 2022 191.28 192.67 187.87 192.43 3,829,548 -0.09(-0.05%)
Sep 02, 2022 195.83 196.37 190.84 192.52 2,714,460 -0.55(-0.28%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.