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 (%)
Sep 30, 2022 154.07 154.40 150.85 150.87 3,022,958 -3.53(-2.29%)
Sep 29, 2022 155.34 155.70 152.93 154.40 2,671,093 -1.68(-1.08%)
Sep 28, 2022 154.37 157.07 153.54 156.08 3,166,885 +2.19(+1.43%)
Sep 27, 2022 152.74 155.12 151.77 153.89 3,615,387 +2.82(+1.87%)
Sep 26, 2022 152.55 153.12 149.54 151.07 4,457,786 -2.41(-1.57%)
Sep 23, 2022 153.99 154.72 151.21 153.48 4,553,541 -3.30(-2.10%)
Sep 22, 2022 160.48 160.50 156.64 156.78 5,606,296 -5.58(-3.43%)
Sep 21, 2022 165.39 167.72 162.29 162.35 3,385,326 -1.73(-1.05%)
Sep 20, 2022 166.58 166.92 163.12 164.08 3,027,307 -4.06(-2.42%)
Sep 19, 2022 164.67 168.49 164.05 168.14 3,229,343 +3.10(+1.88%)
Sep 16, 2022 165.94 166.93 161.76 165.04 13,450,216 -7.74(-4.48%)
Sep 15, 2022 178.13 178.55 172.39 172.78 4,320,960 -5.57(-3.12%)
Sep 14, 2022 180.10 180.59 177.08 178.35 2,792,730 -1.63(-0.91%)
Sep 13, 2022 183.21 184.63 179.45 179.98 2,551,151 -6.97(-3.73%)
Sep 12, 2022 186.37 187.69 186.32 186.95 2,551,042 +1.38(+0.74%)
Sep 09, 2022 184.52 186.24 184.12 185.57 1,871,637 +2.39(+1.31%)
Sep 08, 2022 182.35 183.57 180.80 183.18 2,319,457 -0.15(-0.08%)
Sep 07, 2022 182.03 184.08 180.18 183.33 3,107,544 +0.31(+0.17%)
Sep 06, 2022 181.93 183.24 178.68 183.02 4,026,488 -0.08(-0.05%)
Sep 02, 2022 186.25 186.76 181.51 183.10 2,854,056 -0.52(-0.28%)
Sep 01, 2022 181.54 184.07 180.36 183.63 2,509,123 +1.96(+1.08%)
Aug 31, 2022 182.33 183.22 181.21 181.66 2,813,408 -0.50(-0.28%)
Aug 30, 2022 184.62 185.31 181.77 182.17 2,396,248 -2.07(-1.13%)
Aug 29, 2022 185.19 186.35 184.17 184.24 2,063,936 -1.55(-0.83%)
Aug 26, 2022 191.35 192.12 185.74 185.79 2,359,901 -5.67(-2.96%)
Aug 25, 2022 190.23 191.50 189.14 191.46 2,124,779 +1.83(+0.97%)
Aug 24, 2022 190.44 191.55 189.47 189.63 2,167,128 -2.08(-1.09%)
Aug 23, 2022 192.95 193.94 190.94 191.72 2,235,606 -1.06(-0.55%)
Aug 22, 2022 191.93 193.92 191.62 192.77 3,847,608 -1.90(-0.97%)
Aug 19, 2022 195.11 195.56 193.09 194.67 2,895,519 +0.35(+0.18%)
Aug 18, 2022 190.89 194.47 190.54 194.31 2,049,222 +2.87(+1.50%)
Aug 17, 2022 189.12 192.51 188.99 191.44 1,892,211 -1.28(-0.66%)
Aug 16, 2022 190.77 193.98 190.32 192.72 2,458,398 +0.44(+0.23%)
Aug 15, 2022 190.38 192.50 189.87 192.28 1,732,664 +0.92(+0.48%)
Aug 12, 2022 189.16 191.45 188.31 191.36 2,016,577 +1.85(+0.98%)
Aug 11, 2022 188.52 190.87 187.03 189.51 2,945,471 +1.91(+1.02%)
Aug 10, 2022 185.19 187.87 184.49 187.60 3,010,857 +5.30(+2.91%)
Aug 09, 2022 182.13 183.11 180.97 182.30 2,181,592 +0.52(+0.29%)
Aug 08, 2022 183.42 184.51 181.33 181.78 2,268,219 -0.62(-0.34%)
Aug 05, 2022 179.33 182.54 179.33 182.40 1,926,636 +2.08(+1.15%)
Aug 04, 2022 178.64 180.44 177.62 180.32 1,755,488 +1.02(+0.57%)
Aug 03, 2022 180.48 181.08 178.69 179.30 2,067,598 -0.10(-0.06%)
Aug 02, 2022 180.32 180.74 177.93 179.41 2,238,514 -1.68(-0.93%)
Aug 01, 2022 178.99 181.53 178.84 181.08 2,250,366 +0.42(+0.23%)
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%)
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.