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

United Parcel Service (NY: UPS )

181.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 211.79 213.41 207.25 207.25 2,958,097 -5.55(-2.61%)
Mar 30, 2022 214.54 214.83 211.22 212.80 2,276,322 -2.17(-1.01%)
Mar 29, 2022 214.50 216.44 213.08 214.97 3,150,228 +2.80(+1.32%)
Mar 28, 2022 209.09 212.45 208.81 212.17 2,435,033 +4.06(+1.95%)
Mar 25, 2022 207.29 208.30 204.94 208.11 1,816,124 +0.67(+0.32%)
Mar 24, 2022 207.53 208.22 206.15 207.45 1,948,002 +0.08(+0.04%)
Mar 23, 2022 210.17 210.40 207.02 207.37 2,006,818 -3.71(-1.76%)
Mar 22, 2022 212.20 212.99 209.98 211.08 2,280,572 -0.14(-0.06%)
Mar 21, 2022 210.86 214.35 209.66 211.22 2,322,781 -1.18(-0.56%)
Mar 18, 2022 213.56 213.77 209.55 212.40 6,496,622 -2.45(-1.14%)
Mar 17, 2022 208.74 215.09 207.54 214.85 3,642,821 +4.27(+2.03%)
Mar 16, 2022 205.46 210.69 205.37 210.58 3,126,915 +7.12(+3.50%)
Mar 15, 2022 200.52 204.13 199.61 203.46 2,964,924 +6.02(+3.05%)
Mar 14, 2022 198.68 201.89 196.42 197.44 2,315,026 +0.39(+0.20%)
Mar 11, 2022 200.93 202.14 196.87 197.05 2,076,353 -3.17(-1.58%)
Mar 10, 2022 197.62 200.40 200.22 2,363,470 +0.39(+0.19%)
Mar 09, 2022 201.98 202.25 199.38 199.83 3,205,329 +3.26(+1.66%)
Mar 08, 2022 195.30 201.46 191.86 196.57 4,147,501 +2.16(+1.11%)
Mar 07, 2022 200.48 201.97 193.41 194.42 4,183,234 -8.90(-4.38%)
Mar 04, 2022 203.99 204.10 200.10 203.32 2,528,397 -1.97(-0.96%)
Mar 03, 2022 206.69 208.97 204.70 205.29 3,123,380 +0.94(+0.46%)
Mar 02, 2022 198.98 206.20 198.83 204.35 2,952,476 +5.68(+2.86%)
Mar 01, 2022 202.43 203.53 196.94 198.67 3,089,417 -4.68(-2.30%)
Feb 28, 2022 199.24 203.84 197.67 203.35 3,659,404 +0.45(+0.22%)
Feb 25, 2022 200.28 204.48 201.44 202.90 2,749,455 +2.67(+1.33%)
Feb 24, 2022 193.39 200.45 192.36 200.23 3,459,595 +2.62(+1.33%)
Feb 23, 2022 202.43 203.87 197.31 197.61 2,933,296 -4.34(-2.15%)
Feb 22, 2022 201.72 203.47 199.73 201.95 3,682,023 -0.38(-0.19%)
Feb 18, 2022 202.32 0 +0.16(+0.08%)
Feb 17, 2022 205.38 205.64 201.21 202.16 2,934,043 -4.41(-2.14%)
Feb 16, 2022 207.09 209.15 204.84 206.57 2,320,829 -1.87(-0.90%)
Feb 15, 2022 207.21 210.57 206.95 208.44 3,282,141 +3.14(+1.53%)
Feb 14, 2022 205.02 206.21 203.13 205.31 3,795,356 +0.48(+0.23%)
Feb 11, 2022 211.32 212.29 203.50 204.83 3,982,639 -6.90(-3.26%)
Feb 10, 2022 213.58 215.01 210.37 211.73 3,521,854 -4.21(-1.95%)
Feb 09, 2022 218.62 221.00 215.49 215.94 2,220,424 -0.12(-0.06%)
Feb 08, 2022 215.62 217.35 214.11 216.06 2,874,287 +0.13(+0.06%)
Feb 07, 2022 216.34 218.32 212.55 215.93 3,434,908 +0.26(+0.12%)
Feb 04, 2022 218.07 218.58 213.88 215.67 3,776,273 -3.74(-1.71%)
Feb 03, 2022 220.51 219.41 3,649,536 -3.28(-1.47%)
Feb 02, 2022 221.29 222.88 216.54 222.69 5,704,086 +1.36(+0.62%)
Feb 01, 2022 215.88 224.24 213.00 221.33 19,926,058 +27.32(+14.08%)
Jan 31, 2022 190.13 194.27 194.01 4,815,507 +3.80(+2.00%)
Jan 28, 2022 187.86 190.30 184.92 190.21 3,235,852 +3.28(+1.76%)
Jan 27, 2022 192.46 193.55 186.05 186.93 3,513,606 -4.00(-2.10%)
Jan 26, 2022 195.07 197.68 189.23 190.93 3,204,691 -2.82(-1.46%)
Jan 25, 2022 191.93 195.06 189.18 193.75 3,978,600 -2.10(-1.07%)
Jan 24, 2022 190.94 196.51 188.33 195.85 3,815,715 +2.09(+1.08%)
Jan 21, 2022 194.35 196.24 192.27 193.76 2,679,350 -0.33(-0.17%)
Jan 20, 2022 197.36 198.59 193.91 194.08 1,778,306 -1.41(-0.72%)
Jan 19, 2022 196.73 198.84 195.21 195.49 1,773,622 -1.76(-0.89%)
Jan 18, 2022 196.22 197.68 193.34 197.25 2,438,777 -0.91(-0.46%)
Jan 14, 2022 198.16 0 -3.77(-1.87%)
Jan 13, 2022 202.98 204.97 201.41 201.93 1,904,983 -0.72(-0.35%)
Jan 12, 2022 203.32 204.80 201.58 202.65 1,943,433 -0.05(-0.02%)
Jan 11, 2022 202.92 202.92 199.60 202.70 1,846,212 -0.44(-0.22%)
Jan 10, 2022 208.24 208.41 202.06 203.14 2,974,168 -6.17(-2.95%)
Jan 07, 2022 208.53 210.55 206.45 209.31 3,141,407 +1.46(+0.70%)
Jan 06, 2022 206.33 208.32 204.68 207.85 2,191,128 +2.00(+0.97%)
Jan 05, 2022 208.00 209.13 205.53 205.85 2,825,048 -2.62(-1.26%)
Jan 04, 2022 205.70 209.79 204.93 208.47 2,856,430 +3.64(+1.78%)
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.