Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 165.74 166.30 163.48 165.34 1,756,809 -1.82(-1.09%)
Dec 29, 2022 166.24 167.78 165.89 167.15 1,439,640 +2.03(+1.23%)
Dec 28, 2022 168.34 168.79 164.89 165.12 1,530,749 -3.16(-1.88%)
Dec 27, 2022 168.43 169.12 167.03 168.28 1,360,378 -0.08(-0.05%)
Dec 23, 2022 167.32 168.52 165.64 168.35 1,995,252 +1.33(+0.80%)
Dec 22, 2022 166.25 167.07 164.27 167.02 2,761,441 -1.02(-0.61%)
Dec 21, 2022 167.72 168.31 165.76 168.04 2,978,736 +2.90(+1.76%)
Dec 20, 2022 168.66 168.88 164.99 165.14 3,218,428 -4.56(-2.69%)
Dec 19, 2022 169.30 171.16 167.92 169.70 3,879,999 +0.22(+0.13%)
Dec 16, 2022 171.54 172.99 168.93 169.48 8,665,214 -2.86(-1.66%)
Dec 15, 2022 172.62 173.38 170.63 172.35 3,663,394 -2.95(-1.68%)
Dec 14, 2022 174.44 178.09 173.86 175.29 3,352,891 +0.44(+0.25%)
Dec 13, 2022 178.79 179.37 173.03 174.86 4,064,046 +1.26(+0.72%)
Dec 12, 2022 169.94 174.35 169.31 173.60 3,379,818 +4.65(+2.75%)
Dec 09, 2022 170.49 171.33 168.69 168.95 3,666,499 -1.89(-1.11%)
Dec 08, 2022 166.56 171.72 166.30 170.84 3,269,560 +4.72(+2.84%)
Dec 07, 2022 165.87 168.39 165.48 166.13 5,386,495 -0.41(-0.25%)
Dec 06, 2022 170.26 170.71 165.38 166.54 5,885,663 -5.76(-3.34%)
Dec 05, 2022 178.85 178.89 171.75 172.30 5,262,077 -7.83(-4.35%)
Dec 02, 2022 178.13 181.14 177.46 180.13 4,007,732 -0.76(-0.42%)
Dec 01, 2022 180.31 182.23 179.18 180.89 4,137,003 +0.44(+0.24%)
Nov 30, 2022 175.71 180.45 174.93 180.45 7,513,460 +4.60(+2.62%)
Nov 29, 2022 174.99 176.13 173.34 175.85 3,859,675 +4.74(+2.77%)
Nov 28, 2022 172.12 173.36 169.71 171.11 2,148,099 -2.48(-1.43%)
Nov 25, 2022 174.66 174.90 173.29 173.59 959,372 -0.30(-0.17%)
Nov 23, 2022 174.39 174.93 173.77 173.90 1,665,278 +0.09(+0.05%)
Nov 22, 2022 172.59 173.94 171.64 173.80 2,324,189 +2.03(+1.18%)
Nov 21, 2022 169.44 171.90 169.20 171.78 2,615,146 +1.56(+0.92%)
Nov 18, 2022 169.78 170.44 168.11 170.22 3,185,415 +2.77(+1.65%)
Nov 17, 2022 166.44 167.48 163.22 167.45 2,646,987 -0.95(-0.56%)
Nov 16, 2022 171.54 171.62 167.30 168.40 2,853,012 -4.19(-2.43%)
Nov 15, 2022 169.74 172.68 169.35 172.59 3,264,499 +3.50(+2.07%)
Nov 14, 2022 169.39 172.61 169.03 169.09 3,240,631 -0.38(-0.22%)
Nov 11, 2022 164.26 170.23 164.07 169.47 4,049,581 +7.03(+4.33%)
Nov 10, 2022 157.90 162.47 157.90 162.45 3,540,390 +9.27(+6.05%)
Nov 09, 2022 157.08 157.92 153.06 153.18 2,877,593 -4.47(-2.83%)
Nov 08, 2022 158.59 160.01 156.58 157.64 2,907,572 -0.32(-0.20%)
Nov 07, 2022 154.94 158.38 154.46 157.96 2,809,957 +3.21(+2.08%)
Nov 04, 2022 155.05 155.47 151.87 154.75 2,570,825 +1.57(+1.02%)
Nov 03, 2022 151.61 154.96 149.50 153.18 2,860,849 -0.53(-0.35%)
Nov 02, 2022 155.18 159.34 153.68 153.71 3,024,391 -2.63(-1.68%)
Nov 01, 2022 157.80 158.47 153.92 156.34 2,628,077 -0.35(-0.22%)
Oct 31, 2022 155.16 158.58 154.50 156.69 3,115,399 +0.56(+0.36%)
Oct 28, 2022 154.44 156.46 151.76 156.13 5,108,961 +0.64(+0.41%)
Oct 27, 2022 158.71 159.38 155.12 155.50 3,560,217 -2.34(-1.48%)
Oct 26, 2022 156.44 159.25 154.58 157.83 5,161,072 +1.86(+1.19%)
Oct 25, 2022 160.90 163.26 155.52 155.97 8,241,507 -0.51(-0.33%)
Oct 24, 2022 156.02 158.99 155.57 156.49 4,799,938 +1.87(+1.21%)
Oct 21, 2022 150.96 155.07 150.40 154.62 3,391,334 +4.27(+2.84%)
Oct 20, 2022 153.79 154.31 149.73 150.35 3,032,778 -4.49(-2.90%)
Oct 19, 2022 155.77 156.19 153.79 154.84 2,280,647 -1.12(-0.72%)
Oct 18, 2022 156.42 157.61 153.75 155.96 2,443,964 +2.12(+1.38%)
Oct 17, 2022 153.38 155.15 152.92 153.84 2,435,224 +2.84(+1.88%)
Oct 14, 2022 153.70 154.63 150.81 151.00 2,074,626 -1.85(-1.21%)
Oct 13, 2022 145.80 153.94 144.64 152.85 2,760,876 +3.90(+2.62%)
Oct 12, 2022 149.34 151.05 148.49 148.95 2,386,800 +0.06(+0.04%)
Oct 11, 2022 148.85 150.58 148.00 148.88 2,317,752 -0.31(-0.21%)
Oct 10, 2022 150.41 151.12 147.94 149.19 3,363,362 +0.56(+0.38%)
Oct 07, 2022 153.13 153.18 147.88 148.63 3,738,003 -6.03(-3.90%)
Oct 06, 2022 156.32 157.31 153.84 154.66 2,542,949 -2.18(-1.39%)
Oct 05, 2022 156.02 158.66 155.68 156.84 3,009,971 -0.90(-0.57%)
Oct 04, 2022 154.66 157.97 154.08 157.74 3,655,992 +5.42(+3.56%)
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.