Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 182.33 183.22 181.21 181.66 2,813,408 -0.50(-0.28%)
Aug 30, 2022 184.62 185.31 181.77 182.17 2,396,248 -2.07(-1.13%)
Aug 29, 2022 185.19 186.35 184.17 184.24 2,063,936 -1.55(-0.83%)
Aug 26, 2022 191.35 192.12 185.74 185.79 2,359,901 -5.67(-2.96%)
Aug 25, 2022 190.23 191.50 189.14 191.46 2,124,779 +1.83(+0.97%)
Aug 24, 2022 190.44 191.55 189.47 189.63 2,167,128 -2.08(-1.09%)
Aug 23, 2022 192.95 193.94 190.94 191.72 2,235,606 -1.06(-0.55%)
Aug 22, 2022 191.93 193.92 191.62 192.77 3,847,608 -1.90(-0.97%)
Aug 19, 2022 195.11 195.56 193.09 194.67 2,895,519 +0.35(+0.18%)
Aug 18, 2022 190.89 194.47 190.54 194.31 2,049,222 +2.87(+1.50%)
Aug 17, 2022 189.12 192.51 188.99 191.44 1,892,211 -1.28(-0.66%)
Aug 16, 2022 190.77 193.98 190.32 192.72 2,458,398 +0.44(+0.23%)
Aug 15, 2022 190.38 192.50 189.87 192.28 1,732,664 +0.92(+0.48%)
Aug 12, 2022 189.16 191.45 188.31 191.36 2,016,577 +1.85(+0.98%)
Aug 11, 2022 188.52 190.87 187.03 189.51 2,945,471 +1.91(+1.02%)
Aug 10, 2022 185.19 187.87 184.49 187.60 3,010,857 +5.30(+2.91%)
Aug 09, 2022 182.13 183.11 180.97 182.30 2,181,592 +0.52(+0.29%)
Aug 08, 2022 183.42 184.51 181.33 181.78 2,268,219 -0.62(-0.34%)
Aug 05, 2022 179.33 182.54 179.33 182.40 1,926,636 +2.08(+1.15%)
Aug 04, 2022 178.64 180.44 177.62 180.32 1,755,488 +1.02(+0.57%)
Aug 03, 2022 180.48 181.08 178.69 179.30 2,067,598 -0.10(-0.06%)
Aug 02, 2022 180.32 180.74 177.93 179.41 2,238,514 -1.68(-0.93%)
Aug 01, 2022 178.99 181.53 178.84 181.08 2,250,366 +0.42(+0.23%)
Jul 29, 2022 174.79 181.44 174.26 180.67 4,422,146 +6.16(+3.53%)
Jul 28, 2022 171.18 175.27 170.39 174.50 2,645,534 +4.02(+2.36%)
Jul 27, 2022 169.54 171.53 166.92 170.48 2,957,268 +2.20(+1.31%)
Jul 26, 2022 166.17 170.42 165.62 168.28 5,350,673 -5.91(-3.40%)
Jul 25, 2022 175.17 176.07 173.31 174.20 3,036,310 -0.06(-0.04%)
Jul 22, 2022 174.87 175.47 172.11 174.26 2,432,997 +0.90(+0.52%)
Jul 21, 2022 173.31 174.41 172.27 173.36 2,502,865 +0.15(+0.09%)
Jul 20, 2022 172.29 173.82 170.82 173.21 1,893,003 +0.96(+0.56%)
Jul 19, 2022 168.02 172.37 168.01 172.25 2,924,216 +5.31(+3.18%)
Jul 18, 2022 169.02 170.47 166.61 166.94 2,469,577 -2.33(-1.37%)
Jul 15, 2022 167.39 169.47 167.39 169.26 5,408,877 +4.00(+2.42%)
Jul 14, 2022 164.02 165.45 162.35 165.27 2,682,785 +0.33(+0.20%)
Jul 13, 2022 165.41 167.79 163.37 164.94 2,604,610 -1.34(-0.81%)
Jul 12, 2022 168.28 169.17 165.06 166.28 4,538,682 -4.89(-2.85%)
Jul 11, 2022 170.31 173.19 170.31 171.16 2,455,114 -0.70(-0.41%)
Jul 08, 2022 172.16 172.70 169.73 171.87 2,090,950 -0.73(-0.42%)
Jul 07, 2022 172.36 173.36 169.67 172.60 3,194,951 +0.95(+0.55%)
Jul 06, 2022 171.29 172.38 169.37 171.66 2,162,868 +0.50(+0.29%)
Jul 05, 2022 168.99 171.47 168.47 171.16 2,667,829 -0.33(-0.19%)
Jul 01, 2022 168.51 172.53 168.26 171.49 3,201,975 +2.27(+1.34%)
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%)
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.