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

United Parcel Service (NY: UPS )

178.19 -1.44 (-0.80%)
Streaming Delayed Price Updated: 10:34 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 199.24 203.84 197.67 203.35 3,659,404 +0.45(+0.22%)
Feb 25, 2022 200.28 204.48 201.44 202.90 2,749,455 +2.67(+1.33%)
Feb 24, 2022 193.39 200.45 192.36 200.23 3,459,595 +2.62(+1.33%)
Feb 23, 2022 202.43 203.87 197.31 197.61 2,933,296 -4.34(-2.15%)
Feb 22, 2022 201.72 203.47 199.73 201.95 3,682,023 -0.38(-0.19%)
Feb 18, 2022 202.32 0 +0.16(+0.08%)
Feb 17, 2022 205.38 205.64 201.21 202.16 2,934,043 -4.41(-2.14%)
Feb 16, 2022 207.09 209.15 204.84 206.57 2,320,829 -1.87(-0.90%)
Feb 15, 2022 207.21 210.57 206.95 208.44 3,282,141 +3.14(+1.53%)
Feb 14, 2022 205.02 206.21 203.13 205.31 3,795,356 +0.48(+0.23%)
Feb 11, 2022 211.32 212.29 203.50 204.83 3,982,639 -6.90(-3.26%)
Feb 10, 2022 213.58 215.01 210.37 211.73 3,521,854 -4.21(-1.95%)
Feb 09, 2022 218.62 221.00 215.49 215.94 2,220,424 -0.12(-0.06%)
Feb 08, 2022 215.62 217.35 214.11 216.06 2,874,287 +0.13(+0.06%)
Feb 07, 2022 216.34 218.32 212.55 215.93 3,434,908 +0.26(+0.12%)
Feb 04, 2022 218.07 218.58 213.88 215.67 3,776,273 -3.74(-1.71%)
Feb 03, 2022 220.51 219.41 3,649,536 -3.28(-1.47%)
Feb 02, 2022 221.29 222.88 216.54 222.69 5,704,086 +1.36(+0.62%)
Feb 01, 2022 215.88 224.24 213.00 221.33 19,926,058 +27.32(+14.08%)
Jan 31, 2022 190.13 194.27 194.01 4,815,507 +3.80(+2.00%)
Jan 28, 2022 187.86 190.30 184.92 190.21 3,235,852 +3.28(+1.76%)
Jan 27, 2022 192.46 193.55 186.05 186.93 3,513,606 -4.00(-2.10%)
Jan 26, 2022 195.07 197.68 189.23 190.93 3,204,691 -2.82(-1.46%)
Jan 25, 2022 191.93 195.06 189.18 193.75 3,978,600 -2.10(-1.07%)
Jan 24, 2022 190.94 196.51 188.33 195.85 3,815,715 +2.09(+1.08%)
Jan 21, 2022 194.35 196.24 192.27 193.76 2,679,350 -0.33(-0.17%)
Jan 20, 2022 197.36 198.59 193.91 194.08 1,778,306 -1.41(-0.72%)
Jan 19, 2022 196.73 198.84 195.21 195.49 1,773,622 -1.76(-0.89%)
Jan 18, 2022 196.22 197.68 193.34 197.25 2,438,777 -0.91(-0.46%)
Jan 14, 2022 198.16 0 -3.77(-1.87%)
Jan 13, 2022 202.98 204.97 201.41 201.93 1,904,983 -0.72(-0.35%)
Jan 12, 2022 203.32 204.80 201.58 202.65 1,943,433 -0.05(-0.02%)
Jan 11, 2022 202.92 202.92 199.60 202.70 1,846,212 -0.44(-0.22%)
Jan 10, 2022 208.24 208.41 202.06 203.14 2,974,168 -6.17(-2.95%)
Jan 07, 2022 208.53 210.55 206.45 209.31 3,141,407 +1.46(+0.70%)
Jan 06, 2022 206.33 208.32 204.68 207.85 2,191,128 +2.00(+0.97%)
Jan 05, 2022 208.00 209.13 205.53 205.85 2,825,048 -2.62(-1.26%)
Jan 04, 2022 205.70 209.79 204.93 208.47 2,856,430 +3.64(+1.78%)
Jan 03, 2022 205.94 206.90 202.33 204.84 2,417,655 -0.81(-0.39%)
Dec 31, 2021 204.49 206.68 203.15 205.64 1,646,749 +0.42(+0.21%)
Dec 30, 2021 206.01 207.24 204.39 205.22 1,258,005 -0.67(-0.33%)
Dec 29, 2021 205.83 207.56 205.13 205.89 1,203,720 -0.08(-0.04%)
Dec 28, 2021 205.85 207.38 205.06 205.97 1,433,538 -0.41(-0.20%)
Dec 27, 2021 204.25 206.86 203.97 206.38 1,883,617 +2.80(+1.38%)
Dec 23, 2021 200.72 204.57 200.72 203.58 2,682,769 +3.60(+1.80%)
Dec 22, 2021 198.91 200.11 198.16 199.98 1,789,072 +1.29(+0.65%)
Dec 21, 2021 195.97 199.63 195.44 198.70 2,414,539 +4.48(+2.31%)
Dec 20, 2021 196.71 197.63 193.25 194.22 3,059,530 -3.99(-2.01%)
Dec 17, 2021 202.25 203.91 198.03 198.21 5,936,402 -1.32(-0.66%)
Dec 16, 2021 199.42 203.24 199.39 199.53 3,054,253 +2.11(+1.07%)
Dec 15, 2021 198.27 199.98 196.22 197.42 3,858,675 +1.95(+1.00%)
Dec 14, 2021 196.88 198.74 194.84 195.47 2,012,113 -2.47(-1.25%)
Dec 13, 2021 198.55 200.83 197.28 197.94 1,990,448 -2.69(-1.34%)
Dec 10, 2021 199.56 201.34 198.93 200.63 1,967,706 +2.47(+1.24%)
Dec 09, 2021 195.77 199.46 195.49 198.16 2,013,204 +1.75(+0.89%)
Dec 08, 2021 197.66 199.07 195.14 196.41 1,682,857 -0.64(-0.33%)
Dec 07, 2021 196.04 197.54 195.13 197.06 2,345,770 +3.19(+1.65%)
Dec 06, 2021 193.79 196.31 193.21 193.86 3,133,856 +1.28(+0.66%)
Dec 03, 2021 192.88 194.41 189.74 192.59 2,716,652 +0.80(+0.42%)
Dec 02, 2021 187.35 192.49 185.96 191.79 2,525,442 +5.52(+2.96%)
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.