Skip to main content

United Parcel Service (NY: UPS )

132.68 +2.03 (+1.55%)
Streaming Delayed Price Updated: 2:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 190.25 192.15 189.62 191.02 2,390,700 +1.60(+0.85%)
May 27, 2021 190.74 193.03 188.71 189.42 5,740,685 -0.90(-0.47%)
May 26, 2021 189.08 190.67 188.56 190.32 2,669,737 +2.06(+1.10%)
May 25, 2021 189.92 191.51 187.97 188.25 2,712,008 -1.73(-0.91%)
May 24, 2021 190.56 190.96 189.20 189.98 2,225,865 +1.39(+0.74%)
May 21, 2021 190.65 191.28 188.51 188.59 4,412,493 -0.94(-0.49%)
May 20, 2021 189.88 191.07 188.46 189.53 3,066,518 -0.36(-0.19%)
May 19, 2021 187.81 189.98 186.60 189.89 2,417,506 +0.32(+0.17%)
May 18, 2021 192.25 192.25 189.55 189.57 2,377,322 -2.04(-1.06%)
May 17, 2021 190.91 192.19 190.46 191.61 2,338,623 -0.08(-0.04%)
May 14, 2021 192.07 192.91 190.56 191.69 2,634,393 +0.63(+0.33%)
May 13, 2021 187.08 192.15 187.03 191.06 3,621,359 +4.40(+2.36%)
May 12, 2021 187.99 189.44 186.35 186.65 3,010,257 -3.22(-1.69%)
May 11, 2021 189.52 190.46 187.45 189.87 3,486,465 -1.59(-0.83%)
May 10, 2021 192.68 194.53 191.14 191.47 4,027,417 -1.21(-0.63%)
May 07, 2021 190.03 193.42 189.40 192.68 2,984,710 +2.41(+1.27%)
May 06, 2021 190.39 190.46 187.87 190.27 5,299,762 +0.23(+0.12%)
May 05, 2021 190.40 191.13 188.48 190.04 4,729,131 +0.19(+0.10%)
May 04, 2021 187.45 190.73 186.80 189.85 6,518,613 +1.87(+0.99%)
May 03, 2021 183.75 189.03 183.48 187.98 8,221,023 +7.39(+4.09%)
Apr 30, 2021 178.67 182.29 177.02 180.59 6,695,509 +0.12(+0.07%)
Apr 29, 2021 177.08 181.16 175.11 180.47 7,842,538 +4.74(+2.70%)
Apr 28, 2021 173.09 175.78 171.95 175.73 7,120,595 +3.76(+2.18%)
Apr 27, 2021 168.55 174.77 168.06 171.97 16,553,658 +16.23(+10.42%)
Apr 26, 2021 159.26 159.32 154.76 155.75 4,482,152 -2.79(-1.76%)
Apr 23, 2021 157.55 159.73 157.09 158.54 2,717,193 +1.28(+0.82%)
Apr 22, 2021 157.10 160.16 156.99 157.25 3,474,331 -0.94(-0.59%)
Apr 21, 2021 158.92 159.05 157.31 158.19 3,617,227 -0.99(-0.62%)
Apr 20, 2021 157.60 159.32 156.66 159.18 2,982,398 +1.44(+0.92%)
Apr 19, 2021 159.38 159.38 157.38 157.74 2,950,492 -1.46(-0.92%)
Apr 16, 2021 159.58 160.51 158.52 159.20 3,183,849 +0.06(+0.04%)
Apr 15, 2021 158.44 160.21 156.37 159.14 3,543,707 +3.04(+1.95%)
Apr 14, 2021 158.41 158.93 155.82 156.10 2,925,591 -2.84(-1.79%)
Apr 13, 2021 157.07 159.39 156.52 158.94 2,782,316 +0.74(+0.47%)
Apr 12, 2021 155.42 158.86 154.81 158.20 3,413,069 +2.34(+1.50%)
Apr 09, 2021 153.50 155.87 153.10 155.86 2,912,254 +2.59(+1.69%)
Apr 08, 2021 152.85 153.47 151.71 153.27 2,290,488 +0.95(+0.62%)
Apr 07, 2021 153.19 153.57 151.66 152.33 2,347,780 -0.90(-0.59%)
Apr 06, 2021 152.45 154.17 151.69 153.23 2,782,990 +0.90(+0.59%)
Apr 05, 2021 152.46 153.29 151.58 152.33 2,614,294 +0.59(+0.39%)
Apr 01, 2021 150.76 152.50 149.56 151.73 4,080,813 +1.14(+0.76%)
Mar 31, 2021 149.92 151.49 148.47 150.59 4,163,422 +1.20(+0.80%)
Mar 30, 2021 148.44 150.59 148.30 149.39 2,710,427 +0.44(+0.30%)
Mar 29, 2021 148.48 149.69 147.64 148.95 3,050,744 +0.14(+0.09%)
Mar 26, 2021 145.73 148.92 145.10 148.81 3,539,316 +4.19(+2.90%)
Mar 25, 2021 141.30 144.97 140.59 144.62 3,323,717 +2.96(+2.09%)
Mar 24, 2021 141.79 143.75 141.47 141.66 2,579,437 +0.04(+0.03%)
Mar 23, 2021 141.74 143.65 141.06 141.62 3,295,395 -1.06(-0.75%)
Mar 22, 2021 141.47 143.26 140.45 142.68 4,394,959 +1.57(+1.11%)
Mar 19, 2021 143.01 146.38 140.58 141.11 16,858,090 -0.81(-0.57%)
Mar 18, 2021 142.14 142.75 140.80 141.92 3,348,398 -0.40(-0.28%)
Mar 17, 2021 142.43 143.29 141.35 142.32 4,113,257 -1.92(-1.33%)
Mar 16, 2021 144.20 145.43 143.01 144.24 2,706,432 +0.16(+0.11%)
Mar 15, 2021 148.74 148.76 142.64 144.08 5,121,464 -4.47(-3.01%)
Mar 12, 2021 147.60 148.94 147.00 148.55 2,161,360 +0.40(+0.27%)
Mar 11, 2021 147.02 149.43 146.51 148.15 3,279,939 +1.78(+1.22%)
Mar 10, 2021 145.59 147.22 145.04 146.37 2,834,855 +1.74(+1.20%)
Mar 09, 2021 142.81 146.30 142.81 144.64 2,879,615 +2.13(+1.49%)
Mar 08, 2021 146.37 147.26 142.41 142.51 3,585,461 -3.13(-2.15%)
Mar 05, 2021 142.08 146.33 140.93 145.64 4,144,592 +4.39(+3.10%)
Mar 04, 2021 141.79 142.88 139.57 141.25 4,186,480 -0.87(-0.61%)
Mar 03, 2021 142.26 143.66 141.63 142.12 2,973,163 -0.83(-0.58%)
Mar 02, 2021 143.31 144.55 141.64 142.95 2,995,486 -0.09(-0.06%)
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.