Skip to main content
You have permission to edit this article.
Edit

United Parcel Service (NY: UPS )

161.54 -3.78 (-2.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 164.96 165.32 161.52 161.54 2,823,290 -3.78(-2.29%)
Sep 29, 2022 166.32 166.71 163.75 165.32 2,494,702 -1.80(-1.08%)
Sep 28, 2022 165.28 168.18 164.40 167.12 2,957,753 +2.35(+1.43%)
Sep 27, 2022 163.54 166.09 162.50 164.77 3,376,637 +3.02(+1.87%)
Sep 26, 2022 163.34 163.95 160.11 161.75 4,163,406 -2.58(-1.57%)
Sep 23, 2022 164.88 165.66 161.90 164.33 4,252,838 -3.53(-2.10%)
Sep 22, 2022 171.83 171.85 167.72 167.86 5,236,072 -5.97(-3.43%)
Sep 21, 2022 177.08 179.58 173.77 173.83 3,161,769 -1.85(-1.05%)
Sep 20, 2022 178.36 178.72 174.65 175.68 2,827,392 -4.35(-2.42%)
Sep 19, 2022 176.31 180.40 175.65 180.03 3,016,086 +3.32(+1.88%)
Sep 16, 2022 177.67 178.74 173.20 176.71 12,562,001 -8.29(-4.48%)
Sep 15, 2022 190.73 191.17 184.58 185.00 4,035,616 -5.96(-3.12%)
Sep 14, 2022 192.84 193.36 189.60 190.96 2,608,306 -1.75(-0.91%)
Sep 13, 2022 196.16 197.68 192.14 192.71 2,382,680 -7.46(-3.73%)
Sep 12, 2022 199.55 200.96 199.50 200.17 2,382,578 +1.48(+0.74%)
Sep 09, 2022 197.57 199.41 197.14 198.69 1,748,040 +2.56(+1.31%)
Sep 08, 2022 195.24 196.55 193.58 196.13 2,166,287 -0.16(-0.08%)
Sep 07, 2022 194.90 197.10 192.92 196.29 2,902,331 +0.33(+0.17%)
Sep 06, 2022 194.79 196.20 191.31 195.96 3,760,590 -0.09(-0.05%)
Sep 02, 2022 199.42 199.97 194.34 196.05 2,665,582 -0.56(-0.28%)
Sep 01, 2022 194.38 197.09 193.11 196.61 2,343,428 +2.10(+1.08%)
Aug 31, 2022 195.22 196.18 194.02 194.51 2,627,619 -0.54(-0.28%)
Aug 30, 2022 197.67 198.41 194.62 195.05 2,238,007 -2.22(-1.13%)
Aug 29, 2022 198.28 199.53 197.19 197.27 1,927,640 -1.66(-0.83%)
Aug 26, 2022 204.88 205.70 198.87 198.93 2,204,060 -6.07(-2.96%)
Aug 25, 2022 203.68 205.04 202.51 205.00 1,984,465 +1.96(+0.97%)
Aug 24, 2022 203.90 205.09 202.87 203.04 2,024,017 -2.23(-1.09%)
Aug 23, 2022 206.59 207.65 204.44 205.27 2,087,973 -1.13(-0.55%)
Aug 22, 2022 205.50 207.63 205.17 206.40 3,593,523 -2.03(-0.97%)
Aug 19, 2022 208.91 209.39 206.74 208.43 2,704,307 +0.38(+0.18%)
Aug 18, 2022 204.39 208.22 204.01 208.05 1,913,897 +3.07(+1.50%)
Aug 17, 2022 202.49 206.12 202.35 204.98 1,767,255 -1.37(-0.66%)
Aug 16, 2022 204.26 207.70 203.78 206.35 2,296,053 +0.47(+0.23%)
Aug 15, 2022 203.84 206.11 203.29 205.88 1,618,244 +0.99(+0.48%)
Aug 12, 2022 202.54 204.99 201.63 204.89 1,883,408 +0.46(+0.23%)
Aug 11, 2022 203.36 205.90 201.75 204.43 2,730,506 +2.06(+1.02%)
Aug 10, 2022 199.77 202.66 199.01 202.37 2,791,120 +5.72(+2.91%)
Aug 09, 2022 196.47 197.53 195.22 196.65 2,022,376 +0.56(+0.29%)
Aug 08, 2022 197.86 199.04 195.61 196.09 2,102,681 -0.67(-0.34%)
Aug 05, 2022 193.45 196.91 193.45 196.76 1,786,027 +2.24(+1.15%)
Aug 04, 2022 192.70 194.64 191.60 194.52 1,627,370 +1.10(+0.57%)
Aug 03, 2022 194.69 195.34 192.76 193.42 1,916,702 -0.11(-0.06%)
Aug 02, 2022 194.52 194.97 191.94 193.53 2,075,144 -1.81(-0.93%)
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.