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 (%)
Jun 30, 2022 165.85 170.47 164.61 169.22 4,025,133 +1.31(+0.78%)
Jun 29, 2022 167.17 168.37 164.70 167.91 2,266,276 +1.12(+0.67%)
Jun 28, 2022 169.42 171.76 166.41 166.79 2,568,382 -1.75(-1.04%)
Jun 27, 2022 171.36 171.46 167.84 168.54 2,072,714 -1.38(-0.81%)
Jun 24, 2022 167.58 171.15 167.58 169.92 5,206,527 +4.33(+2.61%)
Jun 23, 2022 164.43 165.95 162.45 165.59 3,153,649 +2.30(+1.41%)
Jun 22, 2022 160.25 163.91 159.79 163.29 2,881,287 +1.53(+0.95%)
Jun 21, 2022 160.04 162.23 159.84 161.76 3,070,493 +3.18(+2.01%)
Jun 17, 2022 158.95 161.03 157.09 158.59 8,174,915 -1.04(-0.65%)
Jun 16, 2022 158.65 160.64 158.28 159.62 3,619,892 -3.42(-2.10%)
Jun 15, 2022 162.32 166.94 160.78 163.04 3,737,896 +1.59(+0.99%)
Jun 14, 2022 161.35 164.98 159.48 161.45 4,234,057 +1.33(+0.83%)
Jun 13, 2022 158.36 162.12 157.13 160.12 4,641,299 -0.31(-0.19%)
Jun 10, 2022 160.65 162.23 159.30 160.42 3,474,291 -3.24(-1.98%)
Jun 09, 2022 165.94 168.16 163.61 163.66 3,119,278 -2.68(-1.61%)
Jun 08, 2022 169.22 169.88 165.00 166.34 3,875,054 -5.63(-3.27%)
Jun 07, 2022 171.36 172.44 168.91 171.97 3,218,036 -1.48(-0.85%)
Jun 06, 2022 173.24 175.09 172.93 173.45 2,857,838 +1.50(+0.87%)
Jun 03, 2022 169.06 172.00 168.78 171.95 4,112,334 +1.32(+0.77%)
Jun 02, 2022 168.89 170.66 167.06 170.64 2,500,350 +3.56(+2.13%)
Jun 01, 2022 168.94 170.56 166.26 167.08 3,509,852 -1.87(-1.11%)
May 31, 2022 167.02 171.14 165.65 168.95 9,421,911 -0.26(-0.15%)
May 27, 2022 165.61 169.23 165.55 169.21 3,192,847 +3.85(+2.33%)
May 26, 2022 162.68 166.89 162.68 165.36 2,835,387 +4.19(+2.60%)
May 25, 2022 159.33 162.28 158.62 161.17 3,633,661 -0.23(-0.14%)
May 24, 2022 160.18 161.98 157.94 161.40 3,090,806 -0.26(-0.16%)
May 23, 2022 160.09 161.91 158.94 161.66 3,060,782 +3.11(+1.96%)
May 20, 2022 156.84 158.72 154.40 158.56 3,755,820 +3.38(+2.18%)
May 19, 2022 157.74 158.71 153.27 155.17 4,729,259 -4.49(-2.81%)
May 18, 2022 166.38 166.99 159.00 159.66 4,611,555 -10.11(-5.96%)
May 17, 2022 169.64 170.36 167.19 169.77 2,858,060 +3.12(+1.87%)
May 16, 2022 164.84 168.68 163.93 166.65 3,240,155 +1.60(+0.97%)
May 13, 2022 163.95 166.00 162.92 165.05 4,124,082 +0.84(+0.51%)
May 12, 2022 161.90 164.30 159.18 164.20 5,820,965 +1.09(+0.67%)
May 11, 2022 166.62 167.93 162.60 163.11 5,368,056 -4.18(-2.50%)
May 10, 2022 168.38 169.58 165.16 167.29 3,819,066 +0.53(+0.32%)
May 09, 2022 163.34 168.76 162.54 166.76 4,278,059 +1.39(+0.84%)
May 06, 2022 164.65 166.41 161.46 165.37 3,075,962 +0.12(+0.07%)
May 05, 2022 166.96 168.51 163.44 165.25 3,535,472 -3.69(-2.18%)
May 04, 2022 163.66 169.31 162.69 168.94 4,264,366 +5.22(+3.19%)
May 03, 2022 164.75 165.41 162.27 163.72 3,553,385 -0.42(-0.26%)
May 02, 2022 165.70 166.35 161.05 164.14 5,468,579 -1.29(-0.78%)
Apr 29, 2022 171.10 173.29 165.04 165.43 5,296,429 -9.36(-5.35%)
Apr 28, 2022 173.02 175.41 171.07 174.78 3,456,359 +3.46(+2.02%)
Apr 27, 2022 167.81 172.19 167.22 171.33 4,328,402 +3.08(+1.83%)
Apr 26, 2022 171.59 172.26 166.21 168.25 8,498,551 -6.06(-3.47%)
Apr 25, 2022 171.54 174.95 168.37 174.30 5,822,977 +2.29(+1.33%)
Apr 22, 2022 173.04 175.50 171.82 172.01 4,321,400 -1.52(-0.87%)
Apr 21, 2022 176.04 176.04 172.62 173.53 2,848,663 -1.50(-0.86%)
Apr 20, 2022 176.46 177.14 174.87 175.03 2,747,996 -0.24(-0.14%)
Apr 19, 2022 173.03 176.01 172.48 175.27 2,667,703 +3.24(+1.89%)
Apr 18, 2022 172.52 173.53 170.66 172.03 2,777,080 -0.79(-0.46%)
Apr 14, 2022 175.66 175.82 172.65 172.81 2,855,142 -0.78(-0.45%)
Apr 13, 2022 172.30 174.67 171.58 173.60 2,497,429 +0.90(+0.52%)
Apr 12, 2022 175.54 176.59 171.69 172.70 3,730,003 -2.71(-1.55%)
Apr 11, 2022 174.41 178.50 173.38 175.41 3,032,883 -0.12(-0.07%)
Apr 08, 2022 173.47 176.34 171.00 175.53 5,947,035 -1.59(-0.90%)
Apr 07, 2022 178.72 178.72 174.19 177.12 3,947,075 -1.55(-0.87%)
Apr 06, 2022 179.76 181.00 177.62 178.67 4,255,736 -2.59(-1.43%)
Apr 05, 2022 184.06 185.85 180.16 181.26 6,821,525 -7.35(-3.90%)
Apr 04, 2022 188.23 189.59 186.21 188.62 3,489,709 -1.31(-0.69%)
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.