Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 184.15 186.25 183.19 186.13 2,679,875 +2.78(+1.52%)
Mar 30, 2023 184.11 184.41 181.52 183.34 2,162,790 -0.37(-0.20%)
Mar 29, 2023 181.84 183.74 181.20 183.71 2,653,783 +3.59(+1.99%)
Mar 28, 2023 179.82 181.49 178.80 180.12 1,928,314 +0.39(+0.22%)
Mar 27, 2023 179.79 180.34 178.01 179.73 2,384,039 +1.20(+0.67%)
Mar 24, 2023 177.59 178.85 176.28 178.53 2,696,034 +0.75(+0.42%)
Mar 23, 2023 177.29 180.95 176.01 177.78 3,023,280 -0.24(-0.13%)
Mar 22, 2023 178.94 181.93 177.81 178.02 2,874,368 -1.20(-0.67%)
Mar 21, 2023 177.14 179.27 176.35 179.22 3,090,906 +3.17(+1.80%)
Mar 20, 2023 178.71 179.25 174.21 176.05 4,141,928 -3.17(-1.77%)
Mar 17, 2023 182.25 184.16 177.94 179.22 21,403,508 -1.08(-0.60%)
Mar 16, 2023 176.11 181.12 176.11 180.30 4,912,228 +3.42(+1.93%)
Mar 15, 2023 174.07 177.45 173.63 176.89 4,487,461 -0.67(-0.38%)
Mar 14, 2023 177.65 180.22 174.87 177.56 5,098,806 +2.72(+1.55%)
Mar 13, 2023 171.81 176.41 170.99 174.84 4,623,606 +0.66(+0.38%)
Mar 10, 2023 175.28 176.85 172.25 174.18 3,588,297 -1.29(-0.73%)
Mar 09, 2023 178.11 180.03 175.10 175.47 2,602,930 -1.36(-0.77%)
Mar 08, 2023 175.75 177.10 174.89 176.83 2,374,159 +0.99(+0.56%)
Mar 07, 2023 177.68 178.45 175.29 175.84 2,941,648 -3.11(-1.74%)
Mar 06, 2023 177.93 180.06 177.85 178.95 2,521,431 +0.80(+0.45%)
Mar 03, 2023 178.70 179.12 177.14 178.15 2,605,240 +0.96(+0.54%)
Mar 02, 2023 175.41 177.61 174.41 177.19 2,440,887 +1.53(+0.87%)
Mar 01, 2023 174.56 177.26 174.19 175.66 2,405,012 +0.57(+0.32%)
Feb 28, 2023 173.85 176.36 173.79 175.09 3,859,460 +0.25(+0.14%)
Feb 27, 2023 174.51 176.05 173.69 174.84 3,048,951 +1.99(+1.15%)
Feb 24, 2023 171.53 173.80 170.54 172.85 2,787,480 +0.20(+0.12%)
Feb 23, 2023 170.73 172.97 170.65 172.65 2,439,652 +3.19(+1.89%)
Feb 22, 2023 171.14 172.17 168.95 169.45 2,477,338 -1.78(-1.04%)
Feb 21, 2023 171.92 172.29 168.99 171.23 4,163,098 -4.56(-2.59%)
Feb 17, 2023 175.69 176.55 174.00 175.78 2,616,227 -0.69(-0.39%)
Feb 16, 2023 176.09 177.64 174.16 176.47 2,768,636 -1.23(-0.69%)
Feb 15, 2023 176.54 177.89 175.98 177.70 1,839,956 +0.07(+0.04%)
Feb 14, 2023 177.09 178.65 175.92 177.63 1,972,884 -0.61(-0.34%)
Feb 13, 2023 175.71 178.29 174.26 178.24 2,609,041 +2.08(+1.18%)
Feb 10, 2023 174.48 176.51 173.63 176.16 2,664,264 +0.45(+0.25%)
Feb 09, 2023 176.94 178.35 175.53 175.71 2,245,441 -1.53(-0.86%)
Feb 08, 2023 177.60 179.00 176.90 177.25 2,071,855 -1.84(-1.02%)
Feb 07, 2023 178.68 179.96 176.70 179.08 2,143,833 -0.45(-0.25%)
Feb 06, 2023 180.71 181.26 178.98 179.53 2,358,686 -2.76(-1.51%)
Feb 03, 2023 179.81 182.85 178.09 182.29 2,908,676 +0.35(+0.19%)
Feb 02, 2023 176.93 184.23 176.92 181.93 5,252,840 +6.00(+3.41%)
Feb 01, 2023 175.65 176.74 171.96 175.93 4,211,411 -0.24(-0.14%)
Jan 31, 2023 170.03 176.98 170.03 176.17 7,143,742 +7.86(+4.67%)
Jan 30, 2023 171.87 172.95 167.76 168.31 4,827,387 -4.87(-2.81%)
Jan 27, 2023 170.82 174.84 170.06 173.18 2,977,424 +2.27(+1.33%)
Jan 26, 2023 169.89 170.99 167.44 170.91 1,710,631 +2.13(+1.26%)
Jan 25, 2023 169.30 169.31 166.35 168.78 1,810,600 -2.41(-1.41%)
Jan 24, 2023 149.90 172.50 149.90 171.19 2,059,463 -0.47(-0.27%)
Jan 23, 2023 169.78 172.82 168.54 171.65 2,354,940 +2.23(+1.32%)
Jan 20, 2023 168.09 169.47 166.56 169.42 2,414,504 +1.88(+1.12%)
Jan 19, 2023 167.54 168.55 165.16 167.53 2,851,102 -0.54(-0.32%)
Jan 18, 2023 170.06 171.72 167.83 168.08 3,243,739 -2.17(-1.27%)
Jan 17, 2023 172.74 173.46 170.12 170.25 2,842,048 -3.00(-1.73%)
Jan 13, 2023 173.27 174.29 171.93 173.24 2,185,153 -0.76(-0.44%)
Jan 12, 2023 174.50 174.72 171.84 174.00 1,926,465 +0.69(+0.40%)
Jan 11, 2023 170.74 173.54 170.23 173.32 2,812,303 +3.29(+1.94%)
Jan 10, 2023 172.44 172.68 168.59 170.03 2,443,697 -2.78(-1.61%)
Jan 09, 2023 170.45 174.66 170.23 172.80 3,379,967 +2.61(+1.53%)
Jan 06, 2023 167.04 170.76 165.76 170.20 3,879,922 +4.86(+2.94%)
Jan 05, 2023 166.33 167.31 164.85 165.34 2,902,820 -3.11(-1.85%)
Jan 04, 2023 167.82 169.17 166.63 168.45 2,066,147 +1.74(+1.04%)
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.