Skip to main content

United Parcel Service (NY: UPS )

151.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2022 197.57 197.85 187.29 189.97 4,343,931 -7.19(-3.65%)
Mar 31, 2022 201.47 203.02 197.16 197.16 3,109,509 -5.28(-2.61%)
Mar 30, 2022 204.09 204.37 200.94 202.44 2,392,837 -2.07(-1.01%)
Mar 29, 2022 204.06 205.91 202.70 204.51 3,311,474 +2.67(+1.32%)
Mar 28, 2022 198.91 202.11 198.64 201.84 2,559,672 +3.86(+1.95%)
Mar 25, 2022 197.20 198.16 194.97 197.98 1,909,084 +0.63(+0.32%)
Mar 24, 2022 197.43 198.08 196.11 197.35 2,047,711 +0.07(+0.04%)
Mar 23, 2022 199.94 200.15 196.94 197.27 2,109,538 -3.53(-1.76%)
Mar 22, 2022 201.87 202.62 199.75 200.80 2,397,305 -0.13(-0.06%)
Mar 21, 2022 200.59 203.91 199.45 200.93 2,441,674 -1.12(-0.56%)
Mar 18, 2022 203.16 203.36 199.35 202.05 6,829,156 -2.34(-1.14%)
Mar 17, 2022 198.58 204.62 197.44 204.39 3,829,282 +4.06(+2.03%)
Mar 16, 2022 195.45 200.43 195.37 200.32 3,286,969 +6.78(+3.50%)
Mar 15, 2022 190.75 194.19 189.89 193.55 3,116,686 +5.73(+3.05%)
Mar 14, 2022 189.01 192.06 186.86 187.82 2,433,522 +0.37(+0.20%)
Mar 11, 2022 191.15 192.30 187.28 187.45 2,182,633 -3.01(-1.58%)
Mar 10, 2022 188.00 190.64 190.47 2,484,446 +0.37(+0.19%)
Mar 09, 2022 192.14 192.40 189.67 190.10 3,369,396 +3.10(+1.66%)
Mar 08, 2022 185.79 191.65 182.52 187.00 4,359,794 +2.05(+1.11%)
Mar 07, 2022 190.72 192.13 184.00 184.95 4,397,356 -8.47(-4.38%)
Mar 04, 2022 194.06 194.16 190.36 193.42 2,657,814 -1.88(-0.96%)
Mar 03, 2022 196.63 198.80 194.74 195.30 3,283,252 +0.89(+0.46%)
Mar 02, 2022 189.29 196.16 189.15 194.40 3,103,600 +5.41(+2.86%)
Mar 01, 2022 192.57 193.62 187.35 189.00 3,247,551 -4.45(-2.30%)
Feb 28, 2022 189.54 193.92 188.04 193.45 3,846,713 +0.43(+0.22%)
Feb 25, 2022 190.52 194.52 191.63 193.02 2,890,188 +2.54(+1.33%)
Feb 24, 2022 183.97 190.69 183.00 190.48 3,636,676 +2.49(+1.33%)
Feb 23, 2022 192.57 193.94 187.70 187.99 3,083,438 -4.13(-2.15%)
Feb 22, 2022 191.89 193.57 190.00 192.12 3,870,489 -0.36(-0.19%)
Feb 18, 2022 192.47 0 +0.16(+0.08%)
Feb 17, 2022 195.38 195.63 191.41 192.32 3,084,224 -4.20(-2.14%)
Feb 16, 2022 197.01 198.96 194.86 196.52 2,439,623 -1.78(-0.90%)
Feb 15, 2022 197.12 200.31 196.87 198.29 3,450,140 +2.98(+1.53%)
Feb 14, 2022 195.04 196.17 193.24 195.31 3,989,623 +0.46(+0.23%)
Feb 11, 2022 201.03 201.96 193.59 194.85 4,186,493 -6.56(-3.26%)
Feb 10, 2022 203.18 204.54 200.13 201.42 3,702,122 -4.01(-1.95%)
Feb 09, 2022 207.98 210.24 205.00 205.42 2,334,078 -0.12(-0.06%)
Feb 08, 2022 205.12 206.76 203.68 205.54 3,021,409 +0.13(+0.06%)
Feb 07, 2022 205.81 207.69 202.20 205.41 3,610,726 +0.25(+0.12%)
Feb 04, 2022 207.45 207.93 203.46 205.17 3,969,564 -3.56(-1.71%)
Feb 03, 2022 209.78 208.73 3,836,340 -3.12(-1.47%)
Feb 02, 2022 210.52 212.03 206.00 211.85 5,996,053 +1.30(+0.62%)
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.