Skip to main content
You have permission to edit this article.
Edit

United Parcel Service (NY: UPS )

178.19 -1.44 (-0.80%)
Streaming Delayed Price Updated: 10:31 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 188.19 190.86 188.04 190.40 2,140,298 +0.44(+0.23%)
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%)
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.