Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 151.83 152.16 148.66 148.68 3,067,519 -3.48(-2.29%)
Sep 29, 2022 153.08 153.44 150.71 152.16 2,710,467 -1.66(-1.08%)
Sep 28, 2022 152.12 154.79 151.31 153.82 3,213,567 +2.16(+1.43%)
Sep 27, 2022 150.52 152.86 149.56 151.65 3,668,680 +2.78(+1.87%)
Sep 26, 2022 150.34 150.90 147.37 148.87 4,523,496 -2.38(-1.57%)
Sep 23, 2022 151.75 152.47 149.01 151.25 4,620,663 -3.25(-2.10%)
Sep 22, 2022 158.15 158.17 154.37 154.50 5,688,936 -5.49(-3.43%)
Sep 21, 2022 162.98 165.28 159.94 159.99 3,435,228 -1.70(-1.05%)
Sep 20, 2022 164.16 164.49 160.75 161.69 3,071,931 -4.00(-2.42%)
Sep 19, 2022 162.28 166.04 161.67 165.70 3,276,945 +3.06(+1.88%)
Sep 16, 2022 163.53 164.51 159.41 162.64 13,648,480 -7.63(-4.48%)
Sep 15, 2022 175.55 175.95 169.89 170.27 4,384,653 -5.49(-3.12%)
Sep 14, 2022 177.49 177.97 174.51 175.76 2,833,896 -1.61(-0.91%)
Sep 13, 2022 180.54 181.94 176.84 177.37 2,588,756 -6.87(-3.73%)
Sep 12, 2022 183.66 184.96 183.61 184.24 2,588,646 +1.36(+0.75%)
Sep 09, 2022 181.84 183.54 181.45 182.87 1,899,226 +2.36(+1.31%)
Sep 08, 2022 179.70 180.90 178.17 180.52 2,353,647 -0.15(-0.08%)
Sep 07, 2022 179.38 181.41 177.56 180.66 3,153,351 +0.30(+0.17%)
Sep 06, 2022 179.28 180.58 176.08 180.36 4,085,840 -0.08(-0.05%)
Sep 02, 2022 183.54 184.05 178.87 180.44 2,896,126 -0.52(-0.28%)
Sep 01, 2022 178.91 181.40 177.74 180.96 2,546,109 +1.93(+1.08%)
Aug 31, 2022 179.68 180.56 178.57 179.03 2,854,880 -0.50(-0.28%)
Aug 30, 2022 181.94 182.62 179.13 179.52 2,431,570 -2.04(-1.13%)
Aug 29, 2022 182.50 183.65 181.49 181.57 2,094,360 -1.53(-0.83%)
Aug 26, 2022 188.57 189.32 183.04 183.09 2,394,687 -5.59(-2.96%)
Aug 25, 2022 187.47 188.72 186.39 188.68 2,156,100 +1.80(+0.97%)
Aug 24, 2022 187.67 188.76 186.72 186.88 2,199,072 -2.05(-1.09%)
Aug 23, 2022 190.15 191.12 188.17 188.93 2,268,560 -1.04(-0.55%)
Aug 22, 2022 189.14 191.11 188.84 189.97 3,904,324 -1.87(-0.97%)
Aug 19, 2022 192.28 192.72 190.28 191.84 2,938,200 +0.35(+0.18%)
Aug 18, 2022 188.12 191.65 187.77 191.49 2,079,428 +2.82(+1.50%)
Aug 17, 2022 186.37 189.71 186.24 188.66 1,920,103 -1.26(-0.66%)
Aug 16, 2022 188.00 191.17 187.56 189.92 2,494,637 +0.43(+0.23%)
Aug 15, 2022 187.61 189.70 187.11 189.49 1,758,204 +0.91(+0.48%)
Aug 12, 2022 186.42 188.67 185.58 188.58 2,046,302 +1.82(+0.98%)
Aug 11, 2022 185.78 188.10 184.31 186.76 2,988,889 +1.88(+1.02%)
Aug 10, 2022 182.50 185.15 181.81 184.88 3,055,239 +5.23(+2.91%)
Aug 09, 2022 179.49 180.45 178.34 179.65 2,213,750 +0.51(+0.29%)
Aug 08, 2022 180.75 181.83 178.70 179.14 2,301,654 -0.61(-0.34%)
Aug 05, 2022 176.73 179.89 176.73 179.75 1,955,035 +2.05(+1.15%)
Aug 04, 2022 176.04 177.81 175.04 177.70 1,781,365 +1.00(+0.57%)
Aug 03, 2022 177.86 178.45 176.10 176.70 2,098,076 -0.10(-0.06%)
Aug 02, 2022 177.70 178.12 175.35 176.80 2,271,511 -1.65(-0.93%)
Aug 01, 2022 176.39 178.89 176.24 178.45 2,283,538 +0.41(+0.23%)
Jul 29, 2022 172.25 178.81 171.73 178.04 4,487,331 +6.07(+3.53%)
Jul 28, 2022 168.70 172.72 167.91 171.97 2,684,531 +3.97(+2.36%)
Jul 27, 2022 167.08 169.03 164.49 168.00 3,000,860 +2.17(+1.31%)
Jul 26, 2022 163.75 167.94 163.22 165.84 5,429,546 -5.83(-3.40%)
Jul 25, 2022 172.62 173.51 170.80 171.67 3,081,067 -0.06(-0.04%)
Jul 22, 2022 172.33 172.93 169.61 171.73 2,468,860 +0.89(+0.52%)
Jul 21, 2022 170.79 171.88 169.76 170.84 2,539,758 +0.15(+0.09%)
Jul 20, 2022 169.78 171.29 168.34 170.70 1,920,907 +0.95(+0.56%)
Jul 19, 2022 165.58 169.87 165.57 169.75 2,967,320 +5.24(+3.18%)
Jul 18, 2022 166.57 168.00 164.19 164.51 2,505,980 -2.29(-1.37%)
Jul 15, 2022 164.96 167.01 164.96 166.81 5,488,607 +3.94(+2.42%)
Jul 14, 2022 161.63 163.05 159.99 162.87 2,722,330 +0.33(+0.20%)
Jul 13, 2022 163.00 165.35 161.00 162.54 2,643,004 -1.33(-0.81%)
Jul 12, 2022 165.84 166.71 162.67 163.86 4,605,585 -4.81(-2.85%)
Jul 11, 2022 167.84 170.67 167.84 168.68 2,491,304 -0.69(-0.41%)
Jul 08, 2022 169.66 170.19 167.26 169.37 2,121,772 -0.72(-0.42%)
Jul 07, 2022 169.86 170.84 167.21 170.09 3,242,047 +0.93(+0.55%)
Jul 06, 2022 168.81 169.88 166.91 169.16 2,194,750 +0.49(+0.29%)
Jul 05, 2022 166.53 168.98 166.02 168.67 2,707,154 -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.