Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 165.89 170.51 164.64 169.26 4,024,211 +1.31(+0.78%)
Jun 29, 2022 167.21 168.40 164.74 167.95 2,265,757 +1.12(+0.67%)
Jun 28, 2022 169.46 171.80 166.45 166.83 2,567,794 -1.75(-1.04%)
Jun 27, 2022 171.40 171.50 167.88 168.58 2,072,239 -1.38(-0.81%)
Jun 24, 2022 167.62 171.19 167.62 169.96 5,205,334 +4.33(+2.61%)
Jun 23, 2022 164.46 165.98 162.48 165.63 3,152,926 +2.30(+1.41%)
Jun 22, 2022 160.29 163.94 159.83 163.33 2,880,626 +1.53(+0.95%)
Jun 21, 2022 160.08 162.26 159.87 161.80 3,069,789 +3.18(+2.01%)
Jun 17, 2022 158.98 161.07 157.13 158.62 8,173,042 -1.04(-0.65%)
Jun 16, 2022 158.69 160.68 158.31 159.66 3,619,063 -3.42(-2.10%)
Jun 15, 2022 162.36 166.98 160.82 163.08 3,737,040 +1.59(+0.99%)
Jun 14, 2022 161.38 165.01 159.52 161.49 4,233,087 +1.34(+0.83%)
Jun 13, 2022 158.40 162.15 157.17 160.15 4,640,236 -0.31(-0.19%)
Jun 10, 2022 160.69 162.26 159.34 160.46 3,473,495 -3.25(-1.98%)
Jun 09, 2022 165.97 168.20 163.65 163.70 3,118,563 -2.68(-1.61%)
Jun 08, 2022 169.26 169.91 165.04 166.38 3,874,166 -5.63(-3.27%)
Jun 07, 2022 171.40 172.47 168.95 172.01 3,217,299 -1.48(-0.85%)
Jun 06, 2022 173.28 175.13 172.97 173.49 2,857,183 +1.50(+0.87%)
Jun 03, 2022 169.10 172.04 168.82 171.99 4,111,392 +1.32(+0.77%)
Jun 02, 2022 168.93 170.69 167.10 170.68 2,499,777 +3.56(+2.13%)
Jun 01, 2022 168.98 170.60 166.30 167.12 3,509,048 -1.87(-1.11%)
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%)
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.