Skip to main content

United Parcel Service (NY: UPS )

151.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2022 192.53 193.58 187.31 188.96 3,248,296 -4.45(-2.30%)
Feb 28, 2022 189.50 193.87 188.00 193.40 3,847,594 +0.43(+0.22%)
Feb 25, 2022 190.48 194.47 191.58 192.97 2,890,850 +2.54(+1.33%)
Feb 24, 2022 183.93 190.65 182.95 190.44 3,637,510 +2.49(+1.33%)
Feb 23, 2022 192.53 193.90 187.66 187.94 3,084,145 -4.13(-2.15%)
Feb 22, 2022 191.85 193.52 189.96 192.07 3,871,376 -0.36(-0.19%)
Feb 18, 2022 192.43 0 +0.16(+0.08%)
Feb 17, 2022 195.34 195.58 191.37 192.27 3,084,931 -4.20(-2.14%)
Feb 16, 2022 196.96 198.92 194.82 196.47 2,440,182 -1.78(-0.90%)
Feb 15, 2022 197.07 200.27 196.83 198.25 3,450,931 +2.98(+1.53%)
Feb 14, 2022 194.99 196.12 193.19 195.27 3,990,538 +0.46(+0.23%)
Feb 11, 2022 200.99 201.91 193.55 194.81 4,187,453 -6.56(-3.26%)
Feb 10, 2022 203.13 204.49 200.08 201.37 3,702,971 -4.01(-1.95%)
Feb 09, 2022 207.93 210.19 204.95 205.38 2,334,613 -0.12(-0.06%)
Feb 08, 2022 205.07 206.72 203.63 205.50 3,022,101 +0.13(+0.06%)
Feb 07, 2022 205.76 207.64 202.16 205.37 3,611,554 +0.25(+0.12%)
Feb 04, 2022 207.40 207.89 203.41 205.12 3,970,474 -3.56(-1.71%)
Feb 03, 2022 209.73 208.68 3,837,220 -3.12(-1.47%)
Feb 02, 2022 210.47 211.98 205.95 211.80 5,997,427 +1.30(+0.62%)
Feb 01, 2022 205.32 213.27 202.58 210.50 20,950,786 +25.99(+14.08%)
Jan 31, 2022 180.83 184.77 184.52 5,063,152 +3.61(+2.00%)
Jan 28, 2022 178.67 181.00 175.88 180.90 3,402,261 +3.12(+1.75%)
Jan 27, 2022 183.05 184.08 176.95 177.78 3,694,299 -3.81(-2.10%)
Jan 26, 2022 185.53 188.01 179.97 181.59 3,369,497 -2.68(-1.46%)
Jan 25, 2022 182.55 185.52 179.93 184.27 4,183,206 -2.00(-1.07%)
Jan 24, 2022 181.60 186.90 179.12 186.27 4,011,944 +1.99(+1.08%)
Jan 21, 2022 184.84 186.64 182.87 184.28 2,817,140 -0.31(-0.17%)
Jan 20, 2022 187.71 188.88 184.43 184.59 1,869,758 -1.34(-0.72%)
Jan 19, 2022 187.11 189.12 185.66 185.93 1,864,833 -1.67(-0.89%)
Jan 18, 2022 186.62 188.01 183.88 187.60 2,564,195 -0.87(-0.46%)
Jan 14, 2022 188.47 0 -3.59(-1.87%)
Jan 13, 2022 193.05 194.95 191.56 192.05 2,002,950 -0.68(-0.35%)
Jan 12, 2022 193.38 194.78 191.72 192.74 2,043,378 -0.05(-0.02%)
Jan 11, 2022 192.99 192.99 189.84 192.78 1,941,156 -0.42(-0.22%)
Jan 10, 2022 198.06 198.22 192.18 193.20 3,127,119 -5.87(-2.95%)
Jan 07, 2022 198.33 200.25 196.35 199.07 3,302,959 +1.39(+0.70%)
Jan 06, 2022 196.24 198.13 194.66 197.68 2,303,810 +1.90(+0.97%)
Jan 05, 2022 197.83 198.90 195.48 195.79 2,970,330 -2.49(-1.26%)
Jan 04, 2022 195.64 199.53 194.91 198.28 3,003,327 +3.46(+1.77%)
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.