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 (%)
Aug 31, 2022 182.37 183.27 181.25 181.71 2,812,764 -0.50(-0.28%)
Aug 30, 2022 184.66 185.35 181.81 182.21 2,395,699 -2.07(-1.13%)
Aug 29, 2022 185.23 186.40 184.21 184.28 2,063,463 -1.55(-0.83%)
Aug 26, 2022 191.39 192.16 185.78 185.84 2,359,360 -5.67(-2.96%)
Aug 25, 2022 190.27 191.54 189.18 191.51 2,124,292 +1.83(+0.97%)
Aug 24, 2022 190.48 191.59 189.51 189.68 2,166,631 -2.08(-1.09%)
Aug 23, 2022 192.99 193.98 190.98 191.76 2,235,094 -1.06(-0.55%)
Aug 22, 2022 191.97 193.97 191.66 192.81 3,846,726 -1.90(-0.97%)
Aug 19, 2022 195.16 195.61 193.13 194.71 2,894,855 +0.36(+0.18%)
Aug 18, 2022 190.94 194.51 190.58 194.35 2,048,752 +2.87(+1.50%)
Aug 17, 2022 189.16 192.55 189.03 191.49 1,891,777 -1.28(-0.66%)
Aug 16, 2022 190.81 194.03 190.37 192.77 2,457,835 +0.44(+0.23%)
Aug 15, 2022 190.42 192.54 189.91 192.33 1,732,267 +0.93(+0.48%)
Aug 12, 2022 189.21 191.50 188.36 191.40 2,016,115 +1.85(+0.98%)
Aug 11, 2022 188.56 190.92 187.07 189.55 2,944,796 +1.91(+1.02%)
Aug 10, 2022 185.23 187.92 184.53 187.64 3,010,167 +5.30(+2.91%)
Aug 09, 2022 182.17 183.16 181.01 182.34 2,181,092 +0.52(+0.29%)
Aug 08, 2022 183.46 184.56 181.38 181.82 2,267,699 -0.62(-0.34%)
Aug 05, 2022 179.37 182.58 179.37 182.44 1,926,194 +2.08(+1.15%)
Aug 04, 2022 178.68 180.48 177.66 180.37 1,755,086 +1.02(+0.57%)
Aug 03, 2022 180.52 181.12 178.73 179.34 2,067,124 -0.10(-0.06%)
Aug 02, 2022 180.37 180.78 177.97 179.45 2,238,001 -1.68(-0.93%)
Aug 01, 2022 179.03 181.57 178.88 181.12 2,249,850 +0.42(+0.23%)
Jul 29, 2022 174.83 181.49 174.30 180.71 4,421,133 +6.17(+3.53%)
Jul 28, 2022 171.22 175.31 170.43 174.54 2,644,928 +4.02(+2.36%)
Jul 27, 2022 169.58 171.57 166.96 170.52 2,956,590 +2.20(+1.31%)
Jul 26, 2022 166.21 170.46 165.66 168.32 5,349,447 -5.92(-3.40%)
Jul 25, 2022 175.21 176.11 173.35 174.24 3,035,615 -0.06(-0.04%)
Jul 22, 2022 174.91 175.52 172.15 174.30 2,432,439 +0.90(+0.52%)
Jul 21, 2022 173.35 174.45 172.31 173.40 2,502,291 +0.15(+0.09%)
Jul 20, 2022 172.33 173.86 170.86 173.25 1,892,569 +0.96(+0.56%)
Jul 19, 2022 168.06 172.41 168.05 172.29 2,923,545 +5.31(+3.18%)
Jul 18, 2022 169.06 170.51 166.65 166.98 2,469,011 -2.33(-1.37%)
Jul 15, 2022 167.43 169.51 167.43 169.30 5,407,638 +4.00(+2.42%)
Jul 14, 2022 164.06 165.49 162.39 165.31 2,682,170 +0.33(+0.20%)
Jul 13, 2022 165.45 167.83 163.41 164.97 2,604,013 -1.34(-0.81%)
Jul 12, 2022 168.32 169.21 165.10 166.32 4,537,642 -4.89(-2.85%)
Jul 11, 2022 170.35 173.22 170.35 171.20 2,454,551 -0.70(-0.41%)
Jul 08, 2022 172.20 172.74 169.77 171.91 2,090,471 -0.73(-0.42%)
Jul 07, 2022 172.40 173.40 169.71 172.64 3,194,219 +0.95(+0.55%)
Jul 06, 2022 171.33 172.42 169.41 171.69 2,162,373 +0.50(+0.29%)
Jul 05, 2022 169.03 171.51 168.51 171.19 2,667,218 -0.33(-0.19%)
Jul 01, 2022 168.55 172.57 168.30 171.53 3,201,241 +2.27(+1.34%)
Jun 30, 2022 165.89 170.51 164.64 169.26 4,024,211 +1.31(+0.78%)
Jun 29, 2022 167.21 168.40 164.74 167.95 2,265,757 +1.12(+0.67%)
Jun 28, 2022 169.46 171.80 166.45 166.83 2,567,794 -1.75(-1.04%)
Jun 27, 2022 171.40 171.50 167.88 168.58 2,072,239 -1.38(-0.81%)
Jun 24, 2022 167.62 171.19 167.62 169.96 5,205,334 +4.33(+2.61%)
Jun 23, 2022 164.46 165.98 162.48 165.63 3,152,926 +2.30(+1.41%)
Jun 22, 2022 160.29 163.94 159.83 163.33 2,880,626 +1.53(+0.95%)
Jun 21, 2022 160.08 162.26 159.87 161.80 3,069,789 +3.18(+2.01%)
Jun 17, 2022 158.98 161.07 157.13 158.62 8,173,042 -1.04(-0.65%)
Jun 16, 2022 158.69 160.68 158.31 159.66 3,619,063 -3.42(-2.10%)
Jun 15, 2022 162.36 166.98 160.82 163.08 3,737,040 +1.59(+0.99%)
Jun 14, 2022 161.38 165.01 159.52 161.49 4,233,087 +1.34(+0.83%)
Jun 13, 2022 158.40 162.15 157.17 160.15 4,640,236 -0.31(-0.19%)
Jun 10, 2022 160.69 162.26 159.34 160.46 3,473,495 -3.25(-1.98%)
Jun 09, 2022 165.97 168.20 163.65 163.70 3,118,563 -2.68(-1.61%)
Jun 08, 2022 169.26 169.91 165.04 166.38 3,874,166 -5.63(-3.27%)
Jun 07, 2022 171.40 172.47 168.95 172.01 3,217,299 -1.48(-0.85%)
Jun 06, 2022 173.28 175.13 172.97 173.49 2,857,183 +1.50(+0.87%)
Jun 03, 2022 169.10 172.04 168.82 171.99 4,111,392 +1.32(+0.77%)
Jun 02, 2022 168.93 170.69 167.10 170.68 2,499,777 +3.56(+2.13%)
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.