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 (%)
Jan 31, 2022 180.87 184.81 184.56 5,061,992 +3.61(+2.00%)
Jan 28, 2022 178.71 181.04 175.92 180.94 3,401,481 +3.12(+1.76%)
Jan 27, 2022 183.09 184.13 176.99 177.82 3,693,453 -3.81(-2.10%)
Jan 26, 2022 185.57 188.06 180.01 181.63 3,368,725 -2.68(-1.46%)
Jan 25, 2022 182.59 185.56 179.97 184.31 4,182,247 -2.00(-1.07%)
Jan 24, 2022 181.64 186.94 179.16 186.31 4,011,024 +1.99(+1.08%)
Jan 21, 2022 184.89 186.69 182.91 184.32 2,816,495 -0.31(-0.17%)
Jan 20, 2022 187.75 188.92 184.47 184.63 1,869,330 -1.34(-0.72%)
Jan 19, 2022 187.15 189.16 185.70 185.97 1,864,406 -1.67(-0.89%)
Jan 18, 2022 186.67 188.06 183.92 187.64 2,563,607 -0.87(-0.46%)
Jan 14, 2022 188.51 0 -3.59(-1.87%)
Jan 13, 2022 193.09 194.99 191.60 192.10 2,002,491 -0.68(-0.36%)
Jan 12, 2022 193.42 194.83 191.76 192.78 2,042,909 -0.05(-0.02%)
Jan 11, 2022 193.04 193.04 189.88 192.83 1,940,712 -0.42(-0.22%)
Jan 10, 2022 198.10 198.26 192.23 193.25 3,126,403 -5.87(-2.95%)
Jan 07, 2022 198.38 200.29 196.40 199.12 3,302,202 +1.39(+0.70%)
Jan 06, 2022 196.29 198.18 194.71 197.73 2,303,282 +1.90(+0.97%)
Jan 05, 2022 197.88 198.95 195.52 195.83 2,969,650 -2.49(-1.26%)
Jan 04, 2022 195.69 199.57 194.96 198.32 3,002,638 +3.46(+1.78%)
Jan 03, 2022 195.91 196.83 192.48 194.86 2,541,404 -0.77(-0.39%)
Dec 31, 2021 194.53 196.62 193.26 195.63 1,731,039 +0.40(+0.21%)
Dec 30, 2021 195.98 197.15 194.44 195.23 1,322,397 -0.64(-0.33%)
Dec 29, 2021 195.80 197.46 195.15 195.87 1,265,334 -0.07(-0.04%)
Dec 28, 2021 195.83 197.28 195.07 195.94 1,506,914 -0.39(-0.20%)
Dec 27, 2021 194.31 196.79 194.04 196.33 1,980,031 +2.66(+1.38%)
Dec 23, 2021 190.95 194.61 190.95 193.67 2,820,088 +3.42(+1.80%)
Dec 22, 2021 189.22 190.36 188.51 190.25 1,880,646 +1.22(+0.65%)
Dec 21, 2021 186.43 189.91 185.93 189.02 2,538,129 +4.26(+2.31%)
Dec 20, 2021 187.13 188.01 183.84 184.76 3,216,134 -3.80(-2.01%)
Dec 17, 2021 192.40 193.98 188.38 188.56 6,240,261 -1.26(-0.66%)
Dec 16, 2021 189.71 193.34 189.68 189.82 3,210,587 +2.01(+1.07%)
Dec 15, 2021 188.61 190.25 186.66 187.81 4,056,183 +1.85(+1.00%)
Dec 14, 2021 187.29 189.07 185.35 185.96 2,115,104 -2.34(-1.25%)
Dec 13, 2021 188.88 191.05 187.67 188.30 2,092,330 -2.56(-1.34%)
Dec 10, 2021 189.84 191.54 189.24 190.86 2,068,425 +2.35(+1.24%)
Dec 09, 2021 186.24 189.74 185.97 188.51 2,116,251 +1.66(+0.89%)
Dec 08, 2021 188.04 189.38 185.64 186.85 1,768,995 -0.61(-0.33%)
Dec 07, 2021 186.49 187.92 185.63 187.46 2,465,840 +3.04(+1.65%)
Dec 06, 2021 184.36 186.75 183.80 184.42 3,294,264 +1.21(+0.66%)
Dec 03, 2021 183.49 184.94 180.50 183.21 2,855,705 +0.76(+0.41%)
Dec 02, 2021 178.23 183.12 176.90 182.45 2,654,708 +5.25(+2.96%)
Dec 01, 2021 183.34 184.50 177.07 177.20 3,219,466 -3.85(-2.13%)
Nov 30, 2021 185.74 185.74 180.81 181.05 6,866,395 -5.72(-3.06%)
Nov 29, 2021 186.34 188.02 183.91 186.78 3,763,623 -0.60(-0.32%)
Nov 26, 2021 188.16 191.24 186.91 187.38 2,126,581 -2.89(-1.52%)
Nov 24, 2021 192.22 193.49 190.08 190.27 2,759,584 -3.05(-1.58%)
Nov 23, 2021 192.61 194.74 190.32 193.32 2,569,565 +0.85(+0.44%)
Nov 22, 2021 190.32 193.77 189.52 192.47 2,432,914 +2.20(+1.16%)
Nov 19, 2021 189.60 192.28 188.29 190.27 2,934,436 +1.84(+0.98%)
Nov 18, 2021 189.15 188.51 188.05 188.43 4,315,453 -0.34(-0.18%)
Nov 17, 2021 192.53 192.78 188.45 188.77 2,798,292 -3.65(-1.90%)
Nov 16, 2021 192.16 194.28 192.10 192.43 2,523,864 +0.32(+0.17%)
Nov 15, 2021 193.32 193.81 191.48 192.11 1,517,622 -1.52(-0.78%)
Nov 12, 2021 193.15 195.34 192.54 193.62 1,762,039 -0.09(-0.05%)
Nov 11, 2021 194.00 196.62 192.80 193.72 2,327,248 +1.50(+0.78%)
Nov 10, 2021 190.63 192.22 2,658,941 +1.53(+0.80%)
Nov 09, 2021 190.35 190.84 188.92 190.69 1,712,690 +0.60(+0.32%)
Nov 08, 2021 189.60 190.62 188.25 190.09 2,386,376 +0.98(+0.52%)
Nov 05, 2021 192.11 192.28 188.06 189.11 2,332,981 -2.27(-1.19%)
Nov 04, 2021 193.59 193.93 190.55 191.38 2,699,793 -1.83(-0.95%)
Nov 03, 2021 189.64 193.32 188.36 193.22 1,944,292 +3.27(+1.72%)
Nov 02, 2021 191.54 191.54 189.31 189.95 2,429,452 -1.60(-0.83%)
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.