Skip to main content

United Parcel Service (NY: UPS )

151.69 -1.68 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.