Skip to main content

United Parcel Service (NY: UPS )

151.69 -1.68 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 175.75 180.49 174.97 180.49 7,511,738 +4.60(+2.62%)
Nov 29, 2022 175.03 176.17 173.38 175.89 3,858,791 +4.74(+2.77%)
Nov 28, 2022 172.16 173.40 169.75 171.15 2,147,607 -2.48(-1.43%)
Nov 25, 2022 174.70 174.94 173.33 173.63 959,152 -0.30(-0.17%)
Nov 23, 2022 174.43 174.97 173.81 173.94 1,664,897 +0.09(+0.05%)
Nov 22, 2022 172.63 173.98 171.68 173.84 2,323,656 +2.03(+1.18%)
Nov 21, 2022 169.47 171.94 169.24 171.82 2,614,547 +1.56(+0.92%)
Nov 18, 2022 169.82 170.48 168.15 170.25 3,184,685 +2.77(+1.65%)
Nov 17, 2022 166.48 167.52 163.25 167.49 2,646,381 -0.95(-0.56%)
Nov 16, 2022 171.58 171.66 167.34 168.44 2,852,358 -4.20(-2.43%)
Nov 15, 2022 169.78 172.72 169.39 172.63 3,263,751 +3.50(+2.07%)
Nov 14, 2022 169.43 172.65 169.07 169.13 3,239,889 -0.38(-0.22%)
Nov 11, 2022 164.30 170.27 164.11 169.51 4,048,653 +7.03(+4.33%)
Nov 10, 2022 157.94 162.51 157.94 162.48 3,539,579 +9.27(+6.05%)
Nov 09, 2022 157.12 157.96 153.09 153.21 2,876,934 -4.47(-2.83%)
Nov 08, 2022 158.62 160.04 156.62 157.68 2,906,905 -0.32(-0.20%)
Nov 07, 2022 154.97 158.42 154.49 158.00 2,809,314 +3.21(+2.08%)
Nov 04, 2022 155.08 155.51 151.91 154.78 2,570,236 +1.57(+1.02%)
Nov 03, 2022 151.65 155.00 149.53 153.21 2,860,194 -0.53(-0.35%)
Nov 02, 2022 155.21 159.38 153.72 153.75 3,023,698 -2.63(-1.68%)
Nov 01, 2022 157.84 158.51 153.95 156.38 2,627,474 -0.35(-0.22%)
Oct 31, 2022 155.19 158.61 154.53 156.73 3,114,685 +0.56(+0.36%)
Oct 28, 2022 154.47 156.49 151.79 156.17 5,107,791 +0.63(+0.41%)
Oct 27, 2022 158.75 159.42 155.16 155.53 3,559,401 -2.34(-1.48%)
Oct 26, 2022 156.47 159.29 154.62 157.87 5,159,889 +1.86(+1.19%)
Oct 25, 2022 160.94 163.29 155.56 156.01 8,239,619 -0.51(-0.33%)
Oct 24, 2022 156.05 159.03 155.60 156.52 4,798,839 +1.87(+1.21%)
Oct 21, 2022 150.99 155.11 150.43 154.65 3,390,557 +4.27(+2.84%)
Oct 20, 2022 153.82 154.34 149.77 150.38 3,032,083 -4.49(-2.90%)
Oct 19, 2022 155.80 156.22 153.82 154.88 2,280,125 -1.12(-0.72%)
Oct 18, 2022 156.46 157.64 153.78 156.00 2,443,404 +2.12(+1.38%)
Oct 17, 2022 153.42 155.19 152.95 153.88 2,434,666 +2.84(+1.88%)
Oct 14, 2022 153.74 154.66 150.85 151.04 2,074,151 -1.85(-1.21%)
Oct 13, 2022 145.83 153.97 144.68 152.89 2,760,244 +3.90(+2.62%)
Oct 12, 2022 149.38 151.08 148.53 148.98 2,386,253 +0.07(+0.04%)
Oct 11, 2022 148.89 150.62 148.03 148.92 2,317,221 -0.31(-0.21%)
Oct 10, 2022 150.44 151.15 147.97 149.22 3,362,591 +0.56(+0.38%)
Oct 07, 2022 153.17 153.21 147.92 148.66 3,737,147 -6.03(-3.90%)
Oct 06, 2022 156.35 157.34 153.88 154.70 2,542,366 -2.18(-1.39%)
Oct 05, 2022 156.05 158.70 155.72 156.88 3,009,281 -0.90(-0.57%)
Oct 04, 2022 154.70 158.01 154.11 157.77 3,655,155 +5.42(+3.56%)
Oct 03, 2022 150.06 153.73 148.93 152.35 3,740,968 +1.45(+0.96%)
Sep 30, 2022 154.10 154.44 150.89 150.91 3,022,266 -3.53(-2.29%)
Sep 29, 2022 155.37 155.74 152.97 154.44 2,670,481 -1.68(-1.08%)
Sep 28, 2022 154.40 157.11 153.58 156.12 3,166,159 +2.20(+1.43%)
Sep 27, 2022 152.78 155.15 151.80 153.92 3,614,558 +2.82(+1.87%)
Sep 26, 2022 152.59 153.16 149.57 151.10 4,456,764 -2.41(-1.57%)
Sep 23, 2022 154.03 154.76 151.24 153.51 4,552,498 -3.30(-2.10%)
Sep 22, 2022 160.52 160.54 156.68 156.81 5,605,012 -5.58(-3.43%)
Sep 21, 2022 165.42 167.76 162.33 162.39 3,384,551 -1.73(-1.05%)
Sep 20, 2022 166.62 166.96 163.15 164.12 3,026,613 -4.06(-2.42%)
Sep 19, 2022 164.71 168.53 164.09 168.18 3,228,603 +3.10(+1.88%)
Sep 16, 2022 165.97 166.97 161.80 165.08 13,447,134 -7.75(-4.48%)
Sep 15, 2022 178.18 178.59 172.43 172.82 4,319,970 -5.57(-3.12%)
Sep 14, 2022 180.15 180.63 177.12 178.39 2,792,090 -1.64(-0.91%)
Sep 13, 2022 183.25 184.67 179.49 180.03 2,550,566 -6.97(-3.73%)
Sep 12, 2022 186.41 187.73 186.36 186.99 2,550,458 +1.38(+0.74%)
Sep 09, 2022 184.56 186.28 184.16 185.61 1,871,209 +2.39(+1.31%)
Sep 08, 2022 182.39 183.61 180.84 183.22 2,318,926 -0.15(-0.08%)
Sep 07, 2022 182.07 184.13 180.22 183.37 3,106,832 +0.31(+0.17%)
Sep 06, 2022 181.97 183.28 178.72 183.06 4,025,565 -0.08(-0.05%)
Sep 02, 2022 186.29 186.81 181.55 183.15 2,853,402 -0.52(-0.29%)
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.