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 (%)
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%)
Oct 03, 2022 157.74 161.60 156.55 160.15 3,558,808 +1.52(+0.96%)
Sep 30, 2022 161.99 162.34 158.61 158.63 2,875,102 -3.71(-2.29%)
Sep 29, 2022 163.32 163.71 160.80 162.34 2,540,447 -1.77(-1.08%)
Sep 28, 2022 162.30 165.15 161.44 164.11 3,011,989 +2.31(+1.43%)
Sep 27, 2022 160.59 163.09 159.57 161.80 3,438,554 +2.97(+1.87%)
Sep 26, 2022 160.40 161.00 157.23 158.84 4,239,750 -2.53(-1.57%)
Sep 23, 2022 161.91 162.68 158.99 161.37 4,330,822 -3.47(-2.10%)
Sep 22, 2022 168.74 168.76 164.70 164.84 5,332,086 -5.86(-3.43%)
Sep 21, 2022 173.89 176.35 170.64 170.70 3,219,746 -1.82(-1.05%)
Sep 20, 2022 175.15 175.50 171.50 172.52 2,879,237 -4.27(-2.42%)
Sep 19, 2022 173.13 177.15 172.49 176.79 3,071,392 +3.26(+1.88%)
Sep 16, 2022 174.47 175.52 170.08 173.53 12,792,350 -8.14(-4.48%)
Sep 15, 2022 187.30 187.73 181.26 181.67 4,109,617 -5.85(-3.12%)
Sep 14, 2022 189.37 189.88 186.19 187.52 2,656,134 -1.72(-0.91%)
Sep 13, 2022 192.63 194.12 188.68 189.24 2,426,371 -7.33(-3.73%)
Sep 12, 2022 195.96 197.34 195.90 196.57 2,426,268 +1.45(+0.75%)
Sep 09, 2022 194.01 195.82 193.59 195.11 1,780,093 +2.51(+1.31%)
Sep 08, 2022 191.72 193.01 190.09 192.60 2,206,010 -0.16(-0.08%)
Sep 07, 2022 191.39 193.55 189.45 192.75 2,955,551 +0.32(+0.17%)
Sep 06, 2022 191.28 192.67 187.87 192.43 3,829,548 -0.09(-0.05%)
Sep 02, 2022 195.83 196.37 190.84 192.52 2,714,460 -0.55(-0.28%)
Sep 01, 2022 190.88 193.54 189.63 193.07 2,386,399 +2.06(+1.08%)
Aug 31, 2022 191.71 192.65 190.53 191.01 2,675,801 -0.53(-0.28%)
Aug 30, 2022 194.11 194.84 191.12 191.54 2,279,045 -2.18(-1.13%)
Aug 29, 2022 194.71 195.94 193.64 193.72 1,962,987 -1.63(-0.83%)
Aug 26, 2022 201.19 202.00 195.29 195.35 2,244,475 -5.96(-2.96%)
Aug 25, 2022 200.01 201.35 198.86 201.31 2,020,854 +1.93(+0.97%)
Aug 24, 2022 200.23 201.40 199.21 199.38 2,061,131 -2.19(-1.09%)
Aug 23, 2022 202.87 203.91 200.76 201.57 2,126,260 -1.11(-0.55%)
Aug 22, 2022 201.80 203.90 201.48 202.68 3,659,417 -1.99(-0.97%)
Aug 19, 2022 205.15 205.62 203.02 204.68 2,753,895 +0.37(+0.18%)
Aug 18, 2022 200.71 204.47 200.34 204.30 1,948,992 +3.02(+1.50%)
Aug 17, 2022 198.84 202.41 198.71 201.29 1,799,661 -1.34(-0.66%)
Aug 16, 2022 200.58 203.96 200.11 202.63 2,338,155 +0.46(+0.23%)
Aug 15, 2022 200.17 202.40 199.63 202.17 1,647,917 +0.97(+0.48%)
Aug 12, 2022 198.89 201.30 198.00 201.20 1,917,944 +1.94(+0.98%)
Aug 11, 2022 198.21 200.69 196.64 199.26 2,801,404 +2.01(+1.02%)
Aug 10, 2022 194.71 197.54 193.97 197.25 2,863,592 +5.57(+2.91%)
Aug 09, 2022 191.50 192.53 190.28 191.67 2,074,887 +0.55(+0.29%)
Aug 08, 2022 192.85 194.00 190.66 191.13 2,157,278 -0.65(-0.34%)
Aug 05, 2022 188.55 191.93 188.55 191.78 1,832,401 +2.18(+1.15%)
Aug 04, 2022 187.82 189.71 186.75 189.60 1,669,625 +1.07(+0.57%)
Aug 03, 2022 189.76 190.40 187.88 188.53 1,966,469 -0.11(-0.06%)
Aug 02, 2022 189.60 190.04 187.08 188.63 2,129,026 -1.76(-0.93%)
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.