Skip to main content
You have permission to edit this article.
Edit

United Parcel Service (NY: UPS )

181.16 -8.23 (-4.35%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 188.05 188.09 180.59 181.16 5,004,702 -8.23(-4.35%)
Dec 02, 2022 187.29 190.46 186.59 189.39 3,811,709 -0.80(-0.42%)
Dec 01, 2022 189.58 191.60 188.39 190.19 3,934,657 +0.46(+0.24%)
Nov 30, 2022 184.75 189.73 183.93 189.73 7,145,967 +4.84(+2.62%)
Nov 29, 2022 183.99 185.19 182.25 184.89 3,670,894 +4.98(+2.77%)
Nov 28, 2022 180.97 182.28 178.44 179.91 2,043,033 -2.61(-1.43%)
Nov 25, 2022 183.65 183.89 182.21 182.52 912,448 -0.32(-0.18%)
Nov 23, 2022 183.36 183.93 182.71 182.84 1,583,828 +0.10(+0.05%)
Nov 22, 2022 181.47 182.89 180.47 182.74 2,210,510 +2.13(+1.18%)
Nov 21, 2022 178.15 180.74 177.90 180.61 2,487,236 +1.64(+0.92%)
Nov 18, 2022 178.51 179.21 176.76 178.97 3,029,613 +2.91(+1.65%)
Nov 17, 2022 175.00 176.09 171.61 176.06 2,517,520 -1.00(-0.56%)
Nov 16, 2022 180.36 180.45 175.90 177.06 2,713,468 -4.41(-2.43%)
Nov 15, 2022 178.47 181.56 178.06 181.47 3,104,829 +3.68(+2.07%)
Nov 14, 2022 178.10 181.49 177.72 177.79 3,082,128 -0.40(-0.22%)
Nov 11, 2022 172.71 178.99 172.51 178.19 3,851,511 +7.39(+4.33%)
Nov 10, 2022 166.02 170.83 166.02 170.80 3,367,225 +9.74(+6.05%)
Nov 09, 2022 165.16 166.04 160.93 161.06 2,736,846 -4.69(-2.83%)
Nov 08, 2022 166.74 168.24 164.63 165.75 2,765,359 -0.33(-0.20%)
Nov 07, 2022 162.90 166.53 162.40 166.09 2,672,519 +3.38(+2.08%)
Nov 04, 2022 163.02 163.47 159.68 162.71 2,445,083 +1.65(+1.02%)
Nov 03, 2022 159.41 162.93 157.19 161.06 2,720,922 -0.56(-0.35%)
Nov 02, 2022 163.16 167.54 161.59 161.62 2,876,465 -2.77(-1.69%)
Nov 01, 2022 165.92 166.62 161.83 164.39 2,499,534 -0.36(-0.22%)
Oct 31, 2022 163.14 166.73 162.44 164.75 2,963,021 +0.59(+0.36%)
Oct 28, 2022 162.38 164.50 159.56 164.16 4,859,076 +0.67(+0.41%)
Oct 27, 2022 166.87 167.58 163.10 163.49 3,386,082 -2.46(-1.48%)
Oct 26, 2022 164.48 167.44 162.53 165.95 4,908,638 +1.95(+1.19%)
Oct 25, 2022 169.18 171.65 163.52 163.99 7,838,405 -0.54(-0.33%)
Oct 24, 2022 164.04 167.16 163.57 164.53 4,565,168 +1.96(+1.21%)
Oct 21, 2022 158.72 163.05 158.13 162.57 3,225,460 +4.49(+2.84%)
Oct 20, 2022 161.69 162.25 157.43 158.08 2,884,441 -4.72(-2.90%)
Oct 19, 2022 163.78 164.22 161.69 162.81 2,169,098 -1.18(-0.72%)
Oct 18, 2022 164.46 165.71 161.66 163.98 2,324,427 +2.23(+1.38%)
Oct 17, 2022 161.27 163.13 160.78 161.75 2,316,114 +2.98(+1.88%)
Oct 14, 2022 161.61 162.58 158.57 158.77 1,973,154 -1.94(-1.21%)
Oct 13, 2022 153.30 161.85 152.08 160.71 2,625,839 +4.10(+2.62%)
Oct 12, 2022 157.02 158.82 156.13 156.61 2,270,059 +0.07(+0.04%)
Oct 11, 2022 156.51 158.33 155.61 156.54 2,204,388 -0.32(-0.21%)
Oct 10, 2022 158.14 158.89 155.55 156.86 3,198,856 +0.59(+0.38%)
Oct 07, 2022 161.01 161.05 155.49 156.27 3,555,173 -6.34(-3.90%)
Oct 06, 2022 164.36 165.40 161.75 162.62 2,418,570 -2.29(-1.39%)
Oct 05, 2022 164.04 166.82 163.69 164.91 2,862,750 -0.94(-0.57%)
Oct 04, 2022 162.62 166.09 162.00 165.85 3,477,173 +5.70(+3.56%)
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.