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 (%)
Jul 29, 2022 183.78 190.78 183.22 189.96 4,205,854 +6.48(+3.53%)
Jul 28, 2022 179.99 184.28 179.15 183.48 2,516,138 +4.23(+2.36%)
Jul 27, 2022 178.26 180.35 175.50 179.25 2,812,624 +2.31(+1.31%)
Jul 26, 2022 174.71 179.18 174.14 176.94 5,088,966 -6.22(-3.39%)
Jul 25, 2022 184.18 185.12 182.23 183.15 2,887,801 -0.07(-0.04%)
Jul 22, 2022 183.87 184.50 180.96 183.22 2,313,996 +0.95(+0.52%)
Jul 21, 2022 182.22 183.38 181.13 182.28 2,380,447 +0.16(+0.09%)
Jul 20, 2022 181.15 182.75 179.61 182.12 1,800,414 +1.01(+0.56%)
Jul 19, 2022 176.66 181.24 176.65 181.11 2,781,189 +5.59(+3.18%)
Jul 18, 2022 177.72 179.24 175.18 175.52 2,348,787 -2.45(-1.37%)
Jul 15, 2022 176.00 178.18 176.00 177.97 5,144,323 +4.20(+2.42%)
Jul 14, 2022 172.45 173.96 170.70 173.77 2,551,566 +0.35(+0.20%)
Jul 13, 2022 173.91 176.42 171.77 173.42 2,477,216 -1.41(-0.81%)
Jul 12, 2022 176.94 177.87 173.55 174.83 4,316,690 -5.14(-2.85%)
Jul 11, 2022 179.07 182.09 179.07 179.97 2,335,031 -0.74(-0.41%)
Jul 08, 2022 181.01 181.58 178.46 180.71 1,988,680 -0.77(-0.42%)
Jul 07, 2022 181.22 182.28 178.40 181.48 3,038,682 +0.99(+0.55%)
Jul 06, 2022 180.10 181.25 178.08 180.48 2,057,080 +0.53(+0.29%)
Jul 05, 2022 177.68 180.29 177.13 179.96 2,537,342 -0.35(-0.19%)
Jul 01, 2022 177.18 181.40 176.92 180.31 3,045,362 +2.39(+1.34%)
Jun 30, 2022 174.38 179.24 173.07 177.92 3,828,259 +1.37(+0.78%)
Jun 29, 2022 175.77 177.02 173.17 176.55 2,155,430 +1.18(+0.67%)
Jun 28, 2022 178.13 180.59 174.97 175.37 2,442,760 -1.84(-1.04%)
Jun 27, 2022 180.17 180.28 176.47 177.21 1,971,335 -1.45(-0.81%)
Jun 24, 2022 176.19 179.95 176.19 178.66 4,951,870 +4.55(+2.61%)
Jun 23, 2022 172.88 174.48 170.80 174.11 2,999,400 +2.42(+1.41%)
Jun 22, 2022 168.50 172.34 168.01 171.69 2,740,359 +1.61(+0.95%)
Jun 21, 2022 168.27 170.57 168.06 170.08 2,920,312 +3.34(+2.00%)
Jun 17, 2022 167.12 169.31 165.17 166.74 7,775,070 -1.09(-0.65%)
Jun 16, 2022 166.81 168.90 166.42 167.83 3,442,839 -3.60(-2.10%)
Jun 15, 2022 170.67 175.52 169.05 171.43 3,555,071 +1.68(+0.99%)
Jun 14, 2022 169.65 173.46 167.69 169.75 4,026,964 +1.40(+0.83%)
Jun 13, 2022 166.51 170.45 165.21 168.35 4,414,288 -0.32(-0.19%)
Jun 10, 2022 168.91 170.57 167.49 168.67 3,304,359 -3.41(-1.98%)
Jun 09, 2022 174.47 176.81 172.02 172.08 2,966,710 -2.82(-1.61%)
Jun 08, 2022 177.92 178.61 173.49 174.90 3,685,521 -5.92(-3.27%)
Jun 07, 2022 180.17 181.30 177.60 180.81 3,060,638 -1.56(-0.86%)
Jun 06, 2022 182.15 184.10 181.82 182.38 2,718,058 +1.58(+0.87%)
Jun 03, 2022 177.75 180.84 177.46 180.80 3,911,195 +1.38(+0.77%)
Jun 02, 2022 177.58 179.43 175.65 179.41 2,378,055 +3.74(+2.13%)
Jun 01, 2022 177.63 179.33 174.81 175.67 3,338,181 -1.97(-1.11%)
May 31, 2022 175.61 179.94 174.17 177.64 8,961,074 -0.27(-0.15%)
May 27, 2022 174.13 177.93 174.06 177.91 3,036,681 +4.04(+2.33%)
May 26, 2022 171.05 175.47 171.05 173.87 2,696,705 +4.41(+2.60%)
May 25, 2022 167.52 170.63 166.78 169.46 3,455,934 -0.24(-0.14%)
May 24, 2022 168.42 170.31 166.06 169.70 2,939,631 -0.27(-0.16%)
May 23, 2022 168.32 170.24 167.11 169.98 2,911,076 +3.26(+1.96%)
May 20, 2022 164.91 166.88 162.34 166.71 3,572,119 +3.56(+2.18%)
May 19, 2022 165.85 166.87 161.16 163.15 4,497,945 -4.72(-2.81%)
May 18, 2022 174.94 175.58 167.18 167.87 4,385,999 -10.63(-5.96%)
May 17, 2022 178.37 179.12 175.79 178.50 2,718,269 +3.28(+1.87%)
May 16, 2022 173.32 177.35 172.36 175.22 3,081,675 +1.69(+0.97%)
May 13, 2022 172.38 174.54 171.30 173.53 3,922,368 +0.89(+0.51%)
May 12, 2022 170.22 172.75 167.37 172.65 5,536,255 +1.15(+0.67%)
May 11, 2022 175.19 176.56 170.97 171.50 5,105,498 -4.40(-2.50%)
May 10, 2022 177.04 178.30 173.65 175.89 3,632,271 +0.56(+0.32%)
May 09, 2022 171.74 177.44 170.90 175.33 4,068,814 +1.46(+0.84%)
May 06, 2022 173.12 174.97 169.76 173.87 2,925,513 +0.12(+0.07%)
May 05, 2022 175.55 177.18 171.84 173.75 3,362,548 -3.88(-2.18%)
May 04, 2022 172.08 178.02 171.06 177.62 4,055,791 +5.49(+3.19%)
May 03, 2022 173.22 173.91 170.62 172.13 3,379,584 -0.45(-0.26%)
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.