Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 154.10 154.44 150.89 150.91 3,022,266 -3.53(-2.29%)
Sep 29, 2022 155.37 155.74 152.97 154.44 2,670,481 -1.68(-1.08%)
Sep 28, 2022 154.40 157.11 153.58 156.12 3,166,159 +2.20(+1.43%)
Sep 27, 2022 152.78 155.15 151.80 153.92 3,614,558 +2.82(+1.87%)
Sep 26, 2022 152.59 153.16 149.57 151.10 4,456,764 -2.41(-1.57%)
Sep 23, 2022 154.03 154.76 151.24 153.51 4,552,498 -3.30(-2.10%)
Sep 22, 2022 160.52 160.54 156.68 156.81 5,605,012 -5.58(-3.43%)
Sep 21, 2022 165.42 167.76 162.33 162.39 3,384,551 -1.73(-1.05%)
Sep 20, 2022 166.62 166.96 163.15 164.12 3,026,613 -4.06(-2.42%)
Sep 19, 2022 164.71 168.53 164.09 168.18 3,228,603 +3.10(+1.88%)
Sep 16, 2022 165.97 166.97 161.80 165.08 13,447,134 -7.75(-4.48%)
Sep 15, 2022 178.18 178.59 172.43 172.82 4,319,970 -5.57(-3.12%)
Sep 14, 2022 180.15 180.63 177.12 178.39 2,792,090 -1.64(-0.91%)
Sep 13, 2022 183.25 184.67 179.49 180.03 2,550,566 -6.97(-3.73%)
Sep 12, 2022 186.41 187.73 186.36 186.99 2,550,458 +1.38(+0.74%)
Sep 09, 2022 184.56 186.28 184.16 185.61 1,871,209 +2.39(+1.31%)
Sep 08, 2022 182.39 183.61 180.84 183.22 2,318,926 -0.15(-0.08%)
Sep 07, 2022 182.07 184.13 180.22 183.37 3,106,832 +0.31(+0.17%)
Sep 06, 2022 181.97 183.28 178.72 183.06 4,025,565 -0.08(-0.05%)
Sep 02, 2022 186.29 186.81 181.55 183.15 2,853,402 -0.52(-0.29%)
Sep 01, 2022 181.59 184.12 180.40 183.67 2,508,548 +1.96(+1.08%)
Aug 31, 2022 182.37 183.27 181.25 181.71 2,812,764 -0.50(-0.28%)
Aug 30, 2022 184.66 185.35 181.81 182.21 2,395,699 -2.07(-1.13%)
Aug 29, 2022 185.23 186.40 184.21 184.28 2,063,463 -1.55(-0.83%)
Aug 26, 2022 191.39 192.16 185.78 185.84 2,359,360 -5.67(-2.96%)
Aug 25, 2022 190.27 191.54 189.18 191.51 2,124,292 +1.83(+0.97%)
Aug 24, 2022 190.48 191.59 189.51 189.68 2,166,631 -2.08(-1.09%)
Aug 23, 2022 192.99 193.98 190.98 191.76 2,235,094 -1.06(-0.55%)
Aug 22, 2022 191.97 193.97 191.66 192.81 3,846,726 -1.90(-0.97%)
Aug 19, 2022 195.16 195.61 193.13 194.71 2,894,855 +0.36(+0.18%)
Aug 18, 2022 190.94 194.51 190.58 194.35 2,048,752 +2.87(+1.50%)
Aug 17, 2022 189.16 192.55 189.03 191.49 1,891,777 -1.28(-0.66%)
Aug 16, 2022 190.81 194.03 190.37 192.77 2,457,835 +0.44(+0.23%)
Aug 15, 2022 190.42 192.54 189.91 192.33 1,732,267 +0.93(+0.48%)
Aug 12, 2022 189.21 191.50 188.36 191.40 2,016,115 +1.85(+0.98%)
Aug 11, 2022 188.56 190.92 187.07 189.55 2,944,796 +1.91(+1.02%)
Aug 10, 2022 185.23 187.92 184.53 187.64 3,010,167 +5.30(+2.91%)
Aug 09, 2022 182.17 183.16 181.01 182.34 2,181,092 +0.52(+0.29%)
Aug 08, 2022 183.46 184.56 181.38 181.82 2,267,699 -0.62(-0.34%)
Aug 05, 2022 179.37 182.58 179.37 182.44 1,926,194 +2.08(+1.15%)
Aug 04, 2022 178.68 180.48 177.66 180.37 1,755,086 +1.02(+0.57%)
Aug 03, 2022 180.52 181.12 178.73 179.34 2,067,124 -0.10(-0.06%)
Aug 02, 2022 180.37 180.78 177.97 179.45 2,238,001 -1.68(-0.93%)
Aug 01, 2022 179.03 181.57 178.88 181.12 2,249,850 +0.42(+0.23%)
Jul 29, 2022 174.83 181.49 174.30 180.71 4,421,133 +6.17(+3.53%)
Jul 28, 2022 171.22 175.31 170.43 174.54 2,644,928 +4.02(+2.36%)
Jul 27, 2022 169.58 171.57 166.96 170.52 2,956,590 +2.20(+1.31%)
Jul 26, 2022 166.21 170.46 165.66 168.32 5,349,447 -5.92(-3.40%)
Jul 25, 2022 175.21 176.11 173.35 174.24 3,035,615 -0.06(-0.04%)
Jul 22, 2022 174.91 175.52 172.15 174.30 2,432,439 +0.90(+0.52%)
Jul 21, 2022 173.35 174.45 172.31 173.40 2,502,291 +0.15(+0.09%)
Jul 20, 2022 172.33 173.86 170.86 173.25 1,892,569 +0.96(+0.56%)
Jul 19, 2022 168.06 172.41 168.05 172.29 2,923,545 +5.31(+3.18%)
Jul 18, 2022 169.06 170.51 166.65 166.98 2,469,011 -2.33(-1.37%)
Jul 15, 2022 167.43 169.51 167.43 169.30 5,407,638 +4.00(+2.42%)
Jul 14, 2022 164.06 165.49 162.39 165.31 2,682,170 +0.33(+0.20%)
Jul 13, 2022 165.45 167.83 163.41 164.97 2,604,013 -1.34(-0.81%)
Jul 12, 2022 168.32 169.21 165.10 166.32 4,537,642 -4.89(-2.85%)
Jul 11, 2022 170.35 173.22 170.35 171.20 2,454,551 -0.70(-0.41%)
Jul 08, 2022 172.20 172.74 169.77 171.91 2,090,471 -0.73(-0.42%)
Jul 07, 2022 172.40 173.40 169.71 172.64 3,194,219 +0.95(+0.55%)
Jul 06, 2022 171.33 172.42 169.41 171.69 2,162,373 +0.50(+0.29%)
Jul 05, 2022 169.03 171.51 168.51 171.19 2,667,218 -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.