Skip to main content

United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 151.79 152.12 148.63 148.65 3,068,222 -3.48(-2.29%)
Sep 29, 2022 153.04 153.40 150.68 152.12 2,711,088 -1.66(-1.08%)
Sep 28, 2022 152.09 154.76 151.28 153.78 3,214,303 +2.16(+1.43%)
Sep 27, 2022 150.49 152.83 149.53 151.62 3,669,520 +2.78(+1.87%)
Sep 26, 2022 150.30 150.86 147.33 148.84 4,524,533 -2.37(-1.57%)
Sep 23, 2022 151.72 152.44 148.98 151.21 4,621,722 -3.25(-2.10%)
Sep 22, 2022 158.12 158.13 154.33 154.46 5,690,240 -5.49(-3.43%)
Sep 21, 2022 162.95 165.25 159.90 159.96 3,436,015 -1.70(-1.05%)
Sep 20, 2022 164.12 164.46 160.71 161.66 3,072,635 -4.00(-2.42%)
Sep 19, 2022 162.24 166.00 161.63 165.66 3,277,696 +3.06(+1.88%)
Sep 16, 2022 163.49 164.47 159.38 162.61 13,651,608 -7.63(-4.48%)
Sep 15, 2022 175.51 175.91 169.85 170.23 4,385,658 -5.48(-3.12%)
Sep 14, 2022 177.45 177.93 174.47 175.72 2,834,546 -1.61(-0.91%)
Sep 13, 2022 180.50 181.90 176.80 177.33 2,589,349 -6.86(-3.73%)
Sep 12, 2022 183.62 184.92 183.57 184.19 2,589,240 +1.36(+0.74%)
Sep 09, 2022 181.80 183.49 181.41 182.83 1,899,662 +2.36(+1.31%)
Sep 08, 2022 179.66 180.86 178.13 180.48 2,354,187 -0.15(-0.08%)
Sep 07, 2022 179.34 181.37 177.52 180.62 3,154,074 +0.30(+0.17%)
Sep 06, 2022 179.24 180.54 176.04 180.32 4,086,777 -0.08(-0.05%)
Sep 02, 2022 183.50 184.01 178.83 180.40 2,896,790 -0.52(-0.29%)
Sep 01, 2022 178.87 181.36 177.70 180.92 2,546,693 +1.93(+1.08%)
Aug 31, 2022 179.64 180.52 178.53 178.99 2,855,534 -0.50(-0.28%)
Aug 30, 2022 181.89 182.57 179.09 179.48 2,432,128 -2.04(-1.13%)
Aug 29, 2022 182.45 183.60 181.45 181.53 2,094,840 -1.53(-0.83%)
Aug 26, 2022 188.53 189.28 183.00 183.05 2,395,236 -5.59(-2.96%)
Aug 25, 2022 187.42 188.68 186.35 188.64 2,156,594 +1.80(+0.97%)
Aug 24, 2022 187.63 188.72 186.67 186.83 2,199,576 -2.05(-1.09%)
Aug 23, 2022 190.10 191.08 188.12 188.89 2,269,080 -1.04(-0.55%)
Aug 22, 2022 189.10 191.06 188.79 189.93 3,905,219 -1.87(-0.97%)
Aug 19, 2022 192.24 192.68 190.24 191.79 2,938,874 +0.35(+0.18%)
Aug 18, 2022 188.08 191.60 187.73 191.44 2,079,905 +2.82(+1.50%)
Aug 17, 2022 186.33 189.67 186.20 188.62 1,920,543 -1.26(-0.66%)
Aug 16, 2022 187.96 191.12 187.51 189.88 2,495,208 +0.43(+0.23%)
Aug 15, 2022 187.57 189.66 187.06 189.45 1,758,607 +0.91(+0.48%)
Aug 12, 2022 186.37 188.63 185.54 188.54 2,046,771 +1.82(+0.98%)
Aug 11, 2022 185.74 188.06 184.27 186.72 2,989,574 +1.88(+1.02%)
Aug 10, 2022 182.46 185.10 181.76 184.83 3,055,939 +5.22(+2.91%)
Aug 09, 2022 179.44 180.41 178.30 179.61 2,214,257 +0.51(+0.29%)
Aug 08, 2022 180.71 181.79 178.66 179.10 2,302,181 -0.61(-0.34%)
Aug 05, 2022 176.69 179.85 176.69 179.71 1,955,483 +2.05(+1.15%)
Aug 04, 2022 176.00 177.77 175.00 177.66 1,781,773 +1.00(+0.57%)
Aug 03, 2022 177.82 178.41 176.06 176.66 2,098,557 -0.10(-0.06%)
Aug 02, 2022 177.66 178.07 175.31 176.76 2,272,031 -1.65(-0.93%)
Aug 01, 2022 176.35 178.85 176.20 178.41 2,284,061 +0.41(+0.23%)
Jul 29, 2022 172.21 178.77 171.69 178.00 4,488,359 +6.07(+3.53%)
Jul 28, 2022 168.66 172.69 167.87 171.93 2,685,146 +3.96(+2.36%)
Jul 27, 2022 167.04 169.00 164.46 167.96 3,001,547 +2.16(+1.31%)
Jul 26, 2022 163.72 167.90 163.18 165.80 5,430,790 -5.83(-3.40%)
Jul 25, 2022 172.59 173.47 170.76 171.63 3,081,773 -0.06(-0.04%)
Jul 22, 2022 172.29 172.89 169.57 171.69 2,469,426 +0.89(+0.52%)
Jul 21, 2022 170.75 171.84 169.73 170.80 2,540,340 +0.15(+0.09%)
Jul 20, 2022 169.75 171.25 168.30 170.66 1,921,347 +0.95(+0.56%)
Jul 19, 2022 165.54 169.83 165.53 169.71 2,968,000 +5.23(+3.18%)
Jul 18, 2022 166.53 167.96 164.16 164.47 2,506,555 -2.29(-1.37%)
Jul 15, 2022 164.92 166.97 164.92 166.77 5,489,865 +3.94(+2.42%)
Jul 14, 2022 161.60 163.01 159.96 162.83 2,722,954 +0.33(+0.20%)
Jul 13, 2022 162.97 165.31 160.96 162.50 2,643,609 -1.32(-0.81%)
Jul 12, 2022 165.80 166.68 162.63 163.83 4,606,640 -4.81(-2.85%)
Jul 11, 2022 167.80 170.63 167.80 168.64 2,491,874 -0.69(-0.41%)
Jul 08, 2022 169.62 170.15 167.22 169.33 2,122,259 -0.72(-0.42%)
Jul 07, 2022 169.82 170.80 167.17 170.06 3,242,790 +0.93(+0.55%)
Jul 06, 2022 168.77 169.84 166.87 169.12 2,195,253 +0.49(+0.29%)
Jul 05, 2022 166.49 168.94 165.98 168.63 2,707,775 -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.