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 (%)
May 31, 2022 167.06 171.18 165.69 168.99 9,419,752 -0.26(-0.15%)
May 27, 2022 165.65 169.27 165.59 169.25 3,192,115 +3.85(+2.33%)
May 26, 2022 162.72 166.93 162.72 165.40 2,834,737 +4.19(+2.60%)
May 25, 2022 159.36 162.32 158.66 161.21 3,632,828 -0.23(-0.14%)
May 24, 2022 160.22 162.01 157.97 161.44 3,090,097 -0.26(-0.16%)
May 23, 2022 160.12 161.95 158.97 161.70 3,060,081 +3.11(+1.96%)
May 20, 2022 156.88 158.75 154.44 158.59 3,754,960 +3.38(+2.18%)
May 19, 2022 157.78 158.75 153.31 155.21 4,728,175 -4.49(-2.81%)
May 18, 2022 166.42 167.03 159.04 159.70 4,610,499 -10.12(-5.96%)
May 17, 2022 169.68 170.40 167.23 169.81 2,857,405 +3.12(+1.87%)
May 16, 2022 164.88 168.72 163.97 166.69 3,239,413 +1.60(+0.97%)
May 13, 2022 163.99 166.04 162.96 165.08 4,123,137 +0.84(+0.51%)
May 12, 2022 161.93 164.34 159.22 164.24 5,819,632 +1.09(+0.67%)
May 11, 2022 166.66 167.96 162.64 163.15 5,366,826 -4.18(-2.50%)
May 10, 2022 168.42 169.62 165.20 167.33 3,818,191 +0.53(+0.32%)
May 09, 2022 163.38 168.80 162.58 166.80 4,277,079 +1.39(+0.84%)
May 06, 2022 164.69 166.45 161.49 165.41 3,075,257 +0.12(+0.07%)
May 05, 2022 167.00 168.55 163.48 165.29 3,534,662 -3.69(-2.18%)
May 04, 2022 163.70 169.35 162.73 168.97 4,263,389 +5.22(+3.19%)
May 03, 2022 164.78 165.44 162.31 163.75 3,552,571 -0.42(-0.26%)
May 02, 2022 165.74 166.39 161.09 164.18 5,467,326 -1.29(-0.78%)
Apr 29, 2022 171.13 173.33 165.08 165.46 5,295,215 -9.36(-5.35%)
Apr 28, 2022 173.06 175.45 171.11 174.82 3,455,568 +3.46(+2.02%)
Apr 27, 2022 167.84 172.23 167.26 171.37 4,327,410 +3.08(+1.83%)
Apr 26, 2022 171.63 172.30 166.25 168.29 8,496,604 -6.06(-3.47%)
Apr 25, 2022 171.58 174.99 168.41 174.34 5,821,643 +2.29(+1.33%)
Apr 22, 2022 173.07 175.54 171.87 172.06 4,320,410 -1.52(-0.87%)
Apr 21, 2022 176.08 176.08 172.66 173.57 2,848,010 -1.50(-0.86%)
Apr 20, 2022 176.50 177.19 174.91 175.07 2,747,366 -0.24(-0.14%)
Apr 19, 2022 173.07 176.05 172.52 175.31 2,667,091 +3.25(+1.89%)
Apr 18, 2022 172.56 173.57 170.69 172.06 2,776,444 -0.79(-0.46%)
Apr 14, 2022 175.71 175.86 172.69 172.85 2,854,487 -0.78(-0.45%)
Apr 13, 2022 172.34 174.71 171.62 173.64 2,496,857 +0.90(+0.52%)
Apr 12, 2022 175.58 176.63 171.73 172.74 3,729,148 -2.71(-1.55%)
Apr 11, 2022 174.44 178.54 173.43 175.45 3,032,189 -0.12(-0.07%)
Apr 08, 2022 173.51 176.38 171.04 175.57 5,945,672 -1.59(-0.90%)
Apr 07, 2022 178.76 178.76 174.23 177.16 3,946,171 -1.55(-0.87%)
Apr 06, 2022 179.81 181.04 177.66 178.71 4,254,761 -2.59(-1.43%)
Apr 05, 2022 184.10 185.89 180.20 181.30 6,819,962 -7.35(-3.90%)
Apr 04, 2022 188.27 189.63 186.25 188.66 3,488,910 -1.32(-0.69%)
Apr 01, 2022 197.57 197.85 187.29 189.97 4,343,931 -7.19(-3.65%)
Mar 31, 2022 201.47 203.02 197.16 197.16 3,109,509 -5.28(-2.61%)
Mar 30, 2022 204.09 204.37 200.94 202.44 2,392,837 -2.07(-1.01%)
Mar 29, 2022 204.06 205.91 202.70 204.51 3,311,474 +2.67(+1.32%)
Mar 28, 2022 198.91 202.11 198.64 201.84 2,559,672 +3.86(+1.95%)
Mar 25, 2022 197.20 198.16 194.97 197.98 1,909,084 +0.63(+0.32%)
Mar 24, 2022 197.43 198.08 196.11 197.35 2,047,711 +0.07(+0.04%)
Mar 23, 2022 199.94 200.15 196.94 197.27 2,109,538 -3.53(-1.76%)
Mar 22, 2022 201.87 202.62 199.75 200.80 2,397,305 -0.13(-0.06%)
Mar 21, 2022 200.59 203.91 199.45 200.93 2,441,674 -1.12(-0.56%)
Mar 18, 2022 203.16 203.36 199.35 202.05 6,829,156 -2.34(-1.14%)
Mar 17, 2022 198.58 204.62 197.44 204.39 3,829,282 +4.06(+2.03%)
Mar 16, 2022 195.45 200.43 195.37 200.32 3,286,969 +6.78(+3.50%)
Mar 15, 2022 190.75 194.19 189.89 193.55 3,116,686 +5.73(+3.05%)
Mar 14, 2022 189.01 192.06 186.86 187.82 2,433,522 +0.37(+0.20%)
Mar 11, 2022 191.15 192.30 187.28 187.45 2,182,633 -3.01(-1.58%)
Mar 10, 2022 188.00 190.64 190.47 2,484,446 +0.37(+0.19%)
Mar 09, 2022 192.14 192.40 189.67 190.10 3,369,396 +3.10(+1.66%)
Mar 08, 2022 185.79 191.65 182.52 187.00 4,359,794 +2.05(+1.11%)
Mar 07, 2022 190.72 192.13 184.00 184.95 4,397,356 -8.47(-4.38%)
Mar 04, 2022 194.06 194.16 190.36 193.42 2,657,814 -1.88(-0.96%)
Mar 03, 2022 196.63 198.80 194.74 195.30 3,283,252 +0.89(+0.46%)
Mar 02, 2022 189.29 196.16 189.15 194.40 3,103,600 +5.41(+2.86%)
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.