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 (%)
Nov 30, 2022 184.75 189.73 183.93 189.73 7,145,967 +4.84(+2.62%)
Nov 29, 2022 183.99 185.19 182.25 184.89 3,670,894 +4.98(+2.77%)
Nov 28, 2022 180.97 182.28 178.44 179.91 2,043,033 -2.61(-1.43%)
Nov 25, 2022 183.65 183.89 182.21 182.52 912,448 -0.32(-0.18%)
Nov 23, 2022 183.36 183.93 182.71 182.84 1,583,828 +0.10(+0.05%)
Nov 22, 2022 181.47 182.89 180.47 182.74 2,210,510 +2.13(+1.18%)
Nov 21, 2022 178.15 180.74 177.90 180.61 2,487,236 +1.64(+0.92%)
Nov 18, 2022 178.51 179.21 176.76 178.97 3,029,613 +2.91(+1.65%)
Nov 17, 2022 175.00 176.09 171.61 176.06 2,517,520 -1.00(-0.56%)
Nov 16, 2022 180.36 180.45 175.90 177.06 2,713,468 -4.41(-2.43%)
Nov 15, 2022 178.47 181.56 178.06 181.47 3,104,829 +3.68(+2.07%)
Nov 14, 2022 178.10 181.49 177.72 177.79 3,082,128 -0.40(-0.22%)
Nov 11, 2022 172.71 178.99 172.51 178.19 3,851,511 +7.39(+4.33%)
Nov 10, 2022 166.02 170.83 166.02 170.80 3,367,225 +9.74(+6.05%)
Nov 09, 2022 165.16 166.04 160.93 161.06 2,736,846 -4.69(-2.83%)
Nov 08, 2022 166.74 168.24 164.63 165.75 2,765,359 -0.33(-0.20%)
Nov 07, 2022 162.90 166.53 162.40 166.09 2,672,519 +3.38(+2.08%)
Nov 04, 2022 163.02 163.47 159.68 162.71 2,445,083 +1.65(+1.02%)
Nov 03, 2022 159.41 162.93 157.19 161.06 2,720,922 -0.56(-0.35%)
Nov 02, 2022 163.16 167.54 161.59 161.62 2,876,465 -2.77(-1.69%)
Nov 01, 2022 165.92 166.62 161.83 164.39 2,499,534 -0.36(-0.22%)
Oct 31, 2022 163.14 166.73 162.44 164.75 2,963,021 +0.59(+0.36%)
Oct 28, 2022 162.38 164.50 159.56 164.16 4,859,076 +0.67(+0.41%)
Oct 27, 2022 166.87 167.58 163.10 163.49 3,386,082 -2.46(-1.48%)
Oct 26, 2022 164.48 167.44 162.53 165.95 4,908,638 +1.95(+1.19%)
Oct 25, 2022 169.18 171.65 163.52 163.99 7,838,405 -0.54(-0.33%)
Oct 24, 2022 164.04 167.16 163.57 164.53 4,565,168 +1.96(+1.21%)
Oct 21, 2022 158.72 163.05 158.13 162.57 3,225,460 +4.49(+2.84%)
Oct 20, 2022 161.69 162.25 157.43 158.08 2,884,441 -4.72(-2.90%)
Oct 19, 2022 163.78 164.22 161.69 162.81 2,169,098 -1.18(-0.72%)
Oct 18, 2022 164.46 165.71 161.66 163.98 2,324,427 +2.23(+1.38%)
Oct 17, 2022 161.27 163.13 160.78 161.75 2,316,114 +2.98(+1.88%)
Oct 14, 2022 161.61 162.58 158.57 158.77 1,973,154 -1.94(-1.21%)
Oct 13, 2022 153.30 161.85 152.08 160.71 2,625,839 +4.10(+2.62%)
Oct 12, 2022 157.02 158.82 156.13 156.61 2,270,059 +0.07(+0.04%)
Oct 11, 2022 156.51 158.33 155.61 156.54 2,204,388 -0.32(-0.21%)
Oct 10, 2022 158.14 158.89 155.55 156.86 3,198,856 +0.59(+0.38%)
Oct 07, 2022 161.01 161.05 155.49 156.27 3,555,173 -6.34(-3.90%)
Oct 06, 2022 164.36 165.40 161.75 162.62 2,418,570 -2.29(-1.39%)
Oct 05, 2022 164.04 166.82 163.69 164.91 2,862,750 -0.94(-0.57%)
Oct 04, 2022 162.62 166.09 162.00 165.85 3,477,173 +5.70(+3.56%)
Oct 03, 2022 157.74 161.60 156.55 160.15 3,558,808 +1.52(+0.96%)
Sep 30, 2022 161.99 162.34 158.61 158.63 2,875,102 -3.71(-2.29%)
Sep 29, 2022 163.32 163.71 160.80 162.34 2,540,447 -1.77(-1.08%)
Sep 28, 2022 162.30 165.15 161.44 164.11 3,011,989 +2.31(+1.43%)
Sep 27, 2022 160.59 163.09 159.57 161.80 3,438,554 +2.97(+1.87%)
Sep 26, 2022 160.40 161.00 157.23 158.84 4,239,750 -2.53(-1.57%)
Sep 23, 2022 161.91 162.68 158.99 161.37 4,330,822 -3.47(-2.10%)
Sep 22, 2022 168.74 168.76 164.70 164.84 5,332,086 -5.86(-3.43%)
Sep 21, 2022 173.89 176.35 170.64 170.70 3,219,746 -1.82(-1.05%)
Sep 20, 2022 175.15 175.50 171.50 172.52 2,879,237 -4.27(-2.42%)
Sep 19, 2022 173.13 177.15 172.49 176.79 3,071,392 +3.26(+1.88%)
Sep 16, 2022 174.47 175.52 170.08 173.53 12,792,350 -8.14(-4.48%)
Sep 15, 2022 187.30 187.73 181.26 181.67 4,109,617 -5.85(-3.12%)
Sep 14, 2022 189.37 189.88 186.19 187.52 2,656,134 -1.72(-0.91%)
Sep 13, 2022 192.63 194.12 188.68 189.24 2,426,371 -7.33(-3.73%)
Sep 12, 2022 195.96 197.34 195.90 196.57 2,426,268 +1.45(+0.75%)
Sep 09, 2022 194.01 195.82 193.59 195.11 1,780,093 +2.51(+1.31%)
Sep 08, 2022 191.72 193.01 190.09 192.60 2,206,010 -0.16(-0.08%)
Sep 07, 2022 191.39 193.55 189.45 192.75 2,955,551 +0.32(+0.17%)
Sep 06, 2022 191.28 192.67 187.87 192.43 3,829,548 -0.09(-0.05%)
Sep 02, 2022 195.83 196.37 190.84 192.52 2,714,460 -0.55(-0.28%)
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.