Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

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

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 167.02 171.14 165.65 168.95 9,421,911 -0.26(-0.15%)
May 27, 2022 165.61 169.23 165.55 169.21 3,192,847 +3.85(+2.33%)
May 26, 2022 162.68 166.89 162.68 165.36 2,835,387 +4.19(+2.60%)
May 25, 2022 159.33 162.28 158.62 161.17 3,633,661 -0.23(-0.14%)
May 24, 2022 160.18 161.98 157.94 161.40 3,090,806 -0.26(-0.16%)
May 23, 2022 160.09 161.91 158.94 161.66 3,060,782 +3.11(+1.96%)
May 20, 2022 156.84 158.72 154.40 158.56 3,755,820 +3.38(+2.18%)
May 19, 2022 157.74 158.71 153.27 155.17 4,729,259 -4.49(-2.81%)
May 18, 2022 166.38 166.99 159.00 159.66 4,611,555 -10.11(-5.96%)
May 17, 2022 169.64 170.36 167.19 169.77 2,858,060 +3.12(+1.87%)
May 16, 2022 164.84 168.68 163.93 166.65 3,240,155 +1.60(+0.97%)
May 13, 2022 163.95 166.00 162.92 165.05 4,124,082 +0.84(+0.51%)
May 12, 2022 161.90 164.30 159.18 164.20 5,820,965 +1.09(+0.67%)
May 11, 2022 166.62 167.93 162.60 163.11 5,368,056 -4.18(-2.50%)
May 10, 2022 168.38 169.58 165.16 167.29 3,819,066 +0.53(+0.32%)
May 09, 2022 163.34 168.76 162.54 166.76 4,278,059 +1.39(+0.84%)
May 06, 2022 164.65 166.41 161.46 165.37 3,075,962 +0.12(+0.07%)
May 05, 2022 166.96 168.51 163.44 165.25 3,535,472 -3.69(-2.18%)
May 04, 2022 163.66 169.31 162.69 168.94 4,264,366 +5.22(+3.19%)
May 03, 2022 164.75 165.41 162.27 163.72 3,553,385 -0.42(-0.26%)
May 02, 2022 165.70 166.35 161.05 164.14 5,468,579 -1.29(-0.78%)
Apr 29, 2022 171.10 173.29 165.04 165.43 5,296,429 -9.36(-5.35%)
Apr 28, 2022 173.02 175.41 171.07 174.78 3,456,359 +3.46(+2.02%)
Apr 27, 2022 167.81 172.19 167.22 171.33 4,328,402 +3.08(+1.83%)
Apr 26, 2022 171.59 172.26 166.21 168.25 8,498,551 -6.06(-3.47%)
Apr 25, 2022 171.54 174.95 168.37 174.30 5,822,977 +2.29(+1.33%)
Apr 22, 2022 173.04 175.50 171.82 172.01 4,321,400 -1.52(-0.87%)
Apr 21, 2022 176.04 176.04 172.62 173.53 2,848,663 -1.50(-0.86%)
Apr 20, 2022 176.46 177.14 174.87 175.03 2,747,996 -0.24(-0.14%)
Apr 19, 2022 173.03 176.01 172.48 175.27 2,667,703 +3.24(+1.89%)
Apr 18, 2022 172.52 173.53 170.66 172.03 2,777,080 -0.79(-0.46%)
Apr 14, 2022 175.66 175.82 172.65 172.81 2,855,142 -0.78(-0.45%)
Apr 13, 2022 172.30 174.67 171.58 173.60 2,497,429 +0.90(+0.52%)
Apr 12, 2022 175.54 176.59 171.69 172.70 3,730,003 -2.71(-1.55%)
Apr 11, 2022 174.41 178.50 173.38 175.41 3,032,883 -0.12(-0.07%)
Apr 08, 2022 173.47 176.34 171.00 175.53 5,947,035 -1.59(-0.90%)
Apr 07, 2022 178.72 178.72 174.19 177.12 3,947,075 -1.55(-0.87%)
Apr 06, 2022 179.76 181.00 177.62 178.67 4,255,736 -2.59(-1.43%)
Apr 05, 2022 184.06 185.85 180.16 181.26 6,821,525 -7.35(-3.90%)
Apr 04, 2022 188.23 189.59 186.21 188.62 3,489,709 -1.31(-0.69%)
Apr 01, 2022 197.52 197.81 187.25 189.93 4,344,927 -7.19(-3.65%)
Mar 31, 2022 201.43 202.97 197.12 197.12 3,110,222 -5.28(-2.61%)
Mar 30, 2022 204.05 204.32 200.89 202.39 2,393,385 -2.07(-1.01%)
Mar 29, 2022 204.01 205.86 202.66 204.46 3,312,233 +2.67(+1.32%)
Mar 28, 2022 198.86 202.06 198.60 201.79 2,560,259 +3.86(+1.95%)
Mar 25, 2022 197.15 198.11 194.92 197.94 1,909,521 +0.63(+0.32%)
Mar 24, 2022 197.38 198.04 196.07 197.30 2,048,181 +0.07(+0.04%)
Mar 23, 2022 199.89 200.11 196.90 197.23 2,110,022 -3.53(-1.76%)
Mar 22, 2022 201.82 202.58 199.71 200.76 2,397,854 -0.13(-0.06%)
Mar 21, 2022 200.54 203.86 199.41 200.88 2,442,233 -1.12(-0.56%)
Mar 18, 2022 203.11 203.31 199.30 202.01 6,830,721 -2.33(-1.14%)
Mar 17, 2022 198.53 204.57 197.39 204.34 3,830,159 +4.06(+2.03%)
Mar 16, 2022 195.41 200.38 195.32 200.28 3,287,722 +6.77(+3.50%)
Mar 15, 2022 190.71 194.15 189.85 193.50 3,117,400 +5.73(+3.05%)
Mar 14, 2022 188.96 192.02 186.81 187.78 2,434,080 +0.37(+0.20%)
Mar 11, 2022 191.11 192.25 187.24 187.41 2,183,133 -3.01(-1.58%)
Mar 10, 2022 187.95 190.60 190.43 2,485,015 +0.37(+0.19%)
Mar 09, 2022 192.10 192.36 189.63 190.06 3,370,168 +3.10(+1.66%)
Mar 08, 2022 185.75 191.60 182.47 186.96 4,360,793 +2.05(+1.11%)
Mar 07, 2022 190.67 192.09 183.96 184.91 4,398,363 -8.47(-4.38%)
Mar 04, 2022 194.01 194.12 190.31 193.38 2,658,423 -1.88(-0.96%)
Mar 03, 2022 196.58 198.75 194.69 195.25 3,284,004 +0.89(+0.46%)
Mar 02, 2022 189.25 196.11 189.10 194.36 3,104,312 +5.40(+2.86%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.