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 (%)
Jul 29, 2022 174.79 181.44 174.26 180.67 4,422,146 +6.16(+3.53%)
Jul 28, 2022 171.18 175.27 170.39 174.50 2,645,534 +4.02(+2.36%)
Jul 27, 2022 169.54 171.53 166.92 170.48 2,957,268 +2.20(+1.31%)
Jul 26, 2022 166.17 170.42 165.62 168.28 5,350,673 -5.91(-3.40%)
Jul 25, 2022 175.17 176.07 173.31 174.20 3,036,310 -0.06(-0.04%)
Jul 22, 2022 174.87 175.47 172.11 174.26 2,432,997 +0.90(+0.52%)
Jul 21, 2022 173.31 174.41 172.27 173.36 2,502,865 +0.15(+0.09%)
Jul 20, 2022 172.29 173.82 170.82 173.21 1,893,003 +0.96(+0.56%)
Jul 19, 2022 168.02 172.37 168.01 172.25 2,924,216 +5.31(+3.18%)
Jul 18, 2022 169.02 170.47 166.61 166.94 2,469,577 -2.33(-1.37%)
Jul 15, 2022 167.39 169.47 167.39 169.26 5,408,877 +4.00(+2.42%)
Jul 14, 2022 164.02 165.45 162.35 165.27 2,682,785 +0.33(+0.20%)
Jul 13, 2022 165.41 167.79 163.37 164.94 2,604,610 -1.34(-0.81%)
Jul 12, 2022 168.28 169.17 165.06 166.28 4,538,682 -4.89(-2.85%)
Jul 11, 2022 170.31 173.19 170.31 171.16 2,455,114 -0.70(-0.41%)
Jul 08, 2022 172.16 172.70 169.73 171.87 2,090,950 -0.73(-0.42%)
Jul 07, 2022 172.36 173.36 169.67 172.60 3,194,951 +0.95(+0.55%)
Jul 06, 2022 171.29 172.38 169.37 171.66 2,162,868 +0.50(+0.29%)
Jul 05, 2022 168.99 171.47 168.47 171.16 2,667,829 -0.33(-0.19%)
Jul 01, 2022 168.51 172.53 168.26 171.49 3,201,975 +2.27(+1.34%)
Jun 30, 2022 165.85 170.47 164.61 169.22 4,025,133 +1.31(+0.78%)
Jun 29, 2022 167.17 168.37 164.70 167.91 2,266,276 +1.12(+0.67%)
Jun 28, 2022 169.42 171.76 166.41 166.79 2,568,382 -1.75(-1.04%)
Jun 27, 2022 171.36 171.46 167.84 168.54 2,072,714 -1.38(-0.81%)
Jun 24, 2022 167.58 171.15 167.58 169.92 5,206,527 +4.33(+2.61%)
Jun 23, 2022 164.43 165.95 162.45 165.59 3,153,649 +2.30(+1.41%)
Jun 22, 2022 160.25 163.91 159.79 163.29 2,881,287 +1.53(+0.95%)
Jun 21, 2022 160.04 162.23 159.84 161.76 3,070,493 +3.18(+2.01%)
Jun 17, 2022 158.95 161.03 157.09 158.59 8,174,915 -1.04(-0.65%)
Jun 16, 2022 158.65 160.64 158.28 159.62 3,619,892 -3.42(-2.10%)
Jun 15, 2022 162.32 166.94 160.78 163.04 3,737,896 +1.59(+0.99%)
Jun 14, 2022 161.35 164.98 159.48 161.45 4,234,057 +1.33(+0.83%)
Jun 13, 2022 158.36 162.12 157.13 160.12 4,641,299 -0.31(-0.19%)
Jun 10, 2022 160.65 162.23 159.30 160.42 3,474,291 -3.24(-1.98%)
Jun 09, 2022 165.94 168.16 163.61 163.66 3,119,278 -2.68(-1.61%)
Jun 08, 2022 169.22 169.88 165.00 166.34 3,875,054 -5.63(-3.27%)
Jun 07, 2022 171.36 172.44 168.91 171.97 3,218,036 -1.48(-0.85%)
Jun 06, 2022 173.24 175.09 172.93 173.45 2,857,838 +1.50(+0.87%)
Jun 03, 2022 169.06 172.00 168.78 171.95 4,112,334 +1.32(+0.77%)
Jun 02, 2022 168.89 170.66 167.06 170.64 2,500,350 +3.56(+2.13%)
Jun 01, 2022 168.94 170.56 166.26 167.08 3,509,852 -1.87(-1.11%)
May 31, 2022 167.02 171.14 165.65 168.95 9,421,911 -0.26(-0.15%)
May 27, 2022 165.61 169.23 165.55 169.21 3,192,847 +3.85(+2.33%)
May 26, 2022 162.68 166.89 162.68 165.36 2,835,387 +4.19(+2.60%)
May 25, 2022 159.33 162.28 158.62 161.17 3,633,661 -0.23(-0.14%)
May 24, 2022 160.18 161.98 157.94 161.40 3,090,806 -0.26(-0.16%)
May 23, 2022 160.09 161.91 158.94 161.66 3,060,782 +3.11(+1.96%)
May 20, 2022 156.84 158.72 154.40 158.56 3,755,820 +3.38(+2.18%)
May 19, 2022 157.74 158.71 153.27 155.17 4,729,259 -4.49(-2.81%)
May 18, 2022 166.38 166.99 159.00 159.66 4,611,555 -10.11(-5.96%)
May 17, 2022 169.64 170.36 167.19 169.77 2,858,060 +3.12(+1.87%)
May 16, 2022 164.84 168.68 163.93 166.65 3,240,155 +1.60(+0.97%)
May 13, 2022 163.95 166.00 162.92 165.05 4,124,082 +0.84(+0.51%)
May 12, 2022 161.90 164.30 159.18 164.20 5,820,965 +1.09(+0.67%)
May 11, 2022 166.62 167.93 162.60 163.11 5,368,056 -4.18(-2.50%)
May 10, 2022 168.38 169.58 165.16 167.29 3,819,066 +0.53(+0.32%)
May 09, 2022 163.34 168.76 162.54 166.76 4,278,059 +1.39(+0.84%)
May 06, 2022 164.65 166.41 161.46 165.37 3,075,962 +0.12(+0.07%)
May 05, 2022 166.96 168.51 163.44 165.25 3,535,472 -3.69(-2.18%)
May 04, 2022 163.66 169.31 162.69 168.94 4,264,366 +5.22(+3.19%)
May 03, 2022 164.75 165.41 162.27 163.72 3,553,385 -0.42(-0.26%)
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.