Skip to main content

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 (%)
Nov 30, 2022 175.71 180.45 174.93 180.45 7,513,460 +4.60(+2.62%)
Nov 29, 2022 174.99 176.13 173.34 175.85 3,859,675 +4.74(+2.77%)
Nov 28, 2022 172.12 173.36 169.71 171.11 2,148,099 -2.48(-1.43%)
Nov 25, 2022 174.66 174.90 173.29 173.59 959,372 -0.30(-0.17%)
Nov 23, 2022 174.39 174.93 173.77 173.90 1,665,278 +0.09(+0.05%)
Nov 22, 2022 172.59 173.94 171.64 173.80 2,324,189 +2.03(+1.18%)
Nov 21, 2022 169.44 171.90 169.20 171.78 2,615,146 +1.56(+0.92%)
Nov 18, 2022 169.78 170.44 168.11 170.22 3,185,415 +2.77(+1.65%)
Nov 17, 2022 166.44 167.48 163.22 167.45 2,646,987 -0.95(-0.56%)
Nov 16, 2022 171.54 171.62 167.30 168.40 2,853,012 -4.19(-2.43%)
Nov 15, 2022 169.74 172.68 169.35 172.59 3,264,499 +3.50(+2.07%)
Nov 14, 2022 169.39 172.61 169.03 169.09 3,240,631 -0.38(-0.22%)
Nov 11, 2022 164.26 170.23 164.07 169.47 4,049,581 +7.03(+4.33%)
Nov 10, 2022 157.90 162.47 157.90 162.45 3,540,390 +9.27(+6.05%)
Nov 09, 2022 157.08 157.92 153.06 153.18 2,877,593 -4.47(-2.83%)
Nov 08, 2022 158.59 160.01 156.58 157.64 2,907,572 -0.32(-0.20%)
Nov 07, 2022 154.94 158.38 154.46 157.96 2,809,957 +3.21(+2.08%)
Nov 04, 2022 155.05 155.47 151.87 154.75 2,570,825 +1.57(+1.02%)
Nov 03, 2022 151.61 154.96 149.50 153.18 2,860,849 -0.53(-0.35%)
Nov 02, 2022 155.18 159.34 153.68 153.71 3,024,391 -2.63(-1.68%)
Nov 01, 2022 157.80 158.47 153.92 156.34 2,628,077 -0.35(-0.22%)
Oct 31, 2022 155.16 158.58 154.50 156.69 3,115,399 +0.56(+0.36%)
Oct 28, 2022 154.44 156.46 151.76 156.13 5,108,961 +0.64(+0.41%)
Oct 27, 2022 158.71 159.38 155.12 155.50 3,560,217 -2.34(-1.48%)
Oct 26, 2022 156.44 159.25 154.58 157.83 5,161,072 +1.86(+1.19%)
Oct 25, 2022 160.90 163.26 155.52 155.97 8,241,507 -0.51(-0.33%)
Oct 24, 2022 156.02 158.99 155.57 156.49 4,799,938 +1.87(+1.21%)
Oct 21, 2022 150.96 155.07 150.40 154.62 3,391,334 +4.27(+2.84%)
Oct 20, 2022 153.79 154.31 149.73 150.35 3,032,778 -4.49(-2.90%)
Oct 19, 2022 155.77 156.19 153.79 154.84 2,280,647 -1.12(-0.72%)
Oct 18, 2022 156.42 157.61 153.75 155.96 2,443,964 +2.12(+1.38%)
Oct 17, 2022 153.38 155.15 152.92 153.84 2,435,224 +2.84(+1.88%)
Oct 14, 2022 153.70 154.63 150.81 151.00 2,074,626 -1.85(-1.21%)
Oct 13, 2022 145.80 153.94 144.64 152.85 2,760,876 +3.90(+2.62%)
Oct 12, 2022 149.34 151.05 148.49 148.95 2,386,800 +0.06(+0.04%)
Oct 11, 2022 148.85 150.58 148.00 148.88 2,317,752 -0.31(-0.21%)
Oct 10, 2022 150.41 151.12 147.94 149.19 3,363,362 +0.56(+0.38%)
Oct 07, 2022 153.13 153.18 147.88 148.63 3,738,003 -6.03(-3.90%)
Oct 06, 2022 156.32 157.31 153.84 154.66 2,542,949 -2.18(-1.39%)
Oct 05, 2022 156.02 158.66 155.68 156.84 3,009,971 -0.90(-0.57%)
Oct 04, 2022 154.66 157.97 154.08 157.74 3,655,992 +5.42(+3.56%)
Oct 03, 2022 150.02 153.69 148.89 152.32 3,741,825 +1.45(+0.96%)
Sep 30, 2022 154.07 154.40 150.85 150.87 3,022,958 -3.53(-2.29%)
Sep 29, 2022 155.34 155.70 152.93 154.40 2,671,093 -1.68(-1.08%)
Sep 28, 2022 154.37 157.07 153.54 156.08 3,166,885 +2.19(+1.43%)
Sep 27, 2022 152.74 155.12 151.77 153.89 3,615,387 +2.82(+1.87%)
Sep 26, 2022 152.55 153.12 149.54 151.07 4,457,786 -2.41(-1.57%)
Sep 23, 2022 153.99 154.72 151.21 153.48 4,553,541 -3.30(-2.10%)
Sep 22, 2022 160.48 160.50 156.64 156.78 5,606,296 -5.58(-3.43%)
Sep 21, 2022 165.39 167.72 162.29 162.35 3,385,326 -1.73(-1.05%)
Sep 20, 2022 166.58 166.92 163.12 164.08 3,027,307 -4.06(-2.42%)
Sep 19, 2022 164.67 168.49 164.05 168.14 3,229,343 +3.10(+1.88%)
Sep 16, 2022 165.94 166.93 161.76 165.04 13,450,216 -7.74(-4.48%)
Sep 15, 2022 178.13 178.55 172.39 172.78 4,320,960 -5.57(-3.12%)
Sep 14, 2022 180.10 180.59 177.08 178.35 2,792,730 -1.63(-0.91%)
Sep 13, 2022 183.21 184.63 179.45 179.98 2,551,151 -6.97(-3.73%)
Sep 12, 2022 186.37 187.69 186.32 186.95 2,551,042 +1.38(+0.74%)
Sep 09, 2022 184.52 186.24 184.12 185.57 1,871,637 +2.39(+1.31%)
Sep 08, 2022 182.35 183.57 180.80 183.18 2,319,457 -0.15(-0.08%)
Sep 07, 2022 182.03 184.08 180.18 183.33 3,107,544 +0.31(+0.17%)
Sep 06, 2022 181.93 183.24 178.68 183.02 4,026,488 -0.08(-0.05%)
Sep 02, 2022 186.25 186.76 181.51 183.10 2,854,056 -0.52(-0.28%)
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.