Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 190.20 192.11 189.58 190.98 2,391,248 +1.60(+0.85%)
May 27, 2021 190.69 192.99 188.66 189.37 5,742,001 -0.90(-0.47%)
May 26, 2021 189.04 190.63 188.52 190.27 2,670,350 +2.06(+1.10%)
May 25, 2021 189.87 191.47 187.92 188.21 2,712,630 -1.73(-0.91%)
May 24, 2021 190.51 190.91 189.16 189.94 2,226,376 +1.39(+0.74%)
May 21, 2021 190.60 191.23 188.47 188.55 4,413,505 -0.93(-0.49%)
May 20, 2021 189.84 191.02 188.42 189.48 3,067,221 -0.36(-0.19%)
May 19, 2021 187.76 189.93 186.56 189.84 2,418,060 +0.32(+0.17%)
May 18, 2021 192.21 192.21 189.51 189.53 2,377,867 -2.04(-1.06%)
May 17, 2021 190.87 192.15 190.42 191.56 2,339,158 -0.08(-0.04%)
May 14, 2021 192.02 192.86 190.52 191.64 2,634,996 +0.63(+0.33%)
May 13, 2021 187.04 192.10 186.99 191.01 3,622,189 +4.40(+2.36%)
May 12, 2021 187.95 189.40 186.31 186.61 3,010,947 -3.22(-1.69%)
May 11, 2021 189.47 190.42 187.41 189.83 3,487,264 -1.59(-0.83%)
May 10, 2021 192.63 194.49 191.09 191.42 4,028,340 -1.21(-0.63%)
May 07, 2021 189.99 193.38 189.36 192.63 2,985,394 +2.41(+1.27%)
May 06, 2021 190.35 190.42 187.82 190.22 5,300,976 +0.23(+0.12%)
May 05, 2021 190.36 191.08 188.44 190.00 4,730,215 +0.19(+0.10%)
May 04, 2021 187.41 190.69 186.75 189.81 6,520,107 +1.87(+0.99%)
May 03, 2021 183.71 188.99 183.44 187.94 8,222,907 +7.39(+4.09%)
Apr 30, 2021 178.63 182.25 176.98 180.55 6,697,044 +0.12(+0.07%)
Apr 29, 2021 177.04 181.12 175.07 180.43 7,844,335 +4.74(+2.70%)
Apr 28, 2021 173.05 175.74 171.91 175.69 7,122,227 +3.75(+2.18%)
Apr 27, 2021 168.51 174.73 168.02 171.94 16,557,451 +16.23(+10.42%)
Apr 26, 2021 159.23 159.29 154.73 155.71 4,483,179 -2.79(-1.76%)
Apr 23, 2021 157.52 159.70 157.06 158.50 2,717,816 +1.28(+0.82%)
Apr 22, 2021 157.06 160.12 156.95 157.22 3,475,127 -0.94(-0.59%)
Apr 21, 2021 158.88 159.01 157.27 158.16 3,618,056 -0.99(-0.62%)
Apr 20, 2021 157.56 159.29 156.62 159.15 2,983,081 +1.44(+0.92%)
Apr 19, 2021 159.34 159.34 157.34 157.70 2,951,168 -1.46(-0.92%)
Apr 16, 2021 159.54 160.47 158.48 159.16 3,184,579 +0.06(+0.04%)
Apr 15, 2021 158.40 160.17 156.33 159.10 3,544,519 +3.04(+1.95%)
Apr 14, 2021 158.38 158.89 155.78 156.06 2,926,261 -2.84(-1.79%)
Apr 13, 2021 157.04 159.35 156.48 158.91 2,782,954 +0.74(+0.47%)
Apr 12, 2021 155.38 158.83 154.77 158.16 3,413,851 +2.34(+1.50%)
Apr 09, 2021 153.46 155.83 153.06 155.83 2,912,921 +2.59(+1.69%)
Apr 08, 2021 152.81 153.44 151.68 153.24 2,291,013 +0.95(+0.62%)
Apr 07, 2021 153.16 153.53 151.63 152.29 2,348,318 -0.90(-0.59%)
Apr 06, 2021 152.42 154.13 151.65 153.19 2,783,628 +0.90(+0.59%)
Apr 05, 2021 152.43 153.26 151.55 152.29 2,614,893 +0.59(+0.39%)
Apr 01, 2021 150.72 152.46 149.53 151.70 4,081,748 +1.14(+0.76%)
Mar 31, 2021 149.88 151.45 148.44 150.56 4,164,376 +1.20(+0.80%)
Mar 30, 2021 148.40 150.56 148.26 149.36 2,711,048 +0.44(+0.30%)
Mar 29, 2021 148.45 149.65 147.61 148.92 3,051,443 +0.14(+0.09%)
Mar 26, 2021 145.69 148.88 145.06 148.78 3,540,127 +4.19(+2.90%)
Mar 25, 2021 141.26 144.94 140.56 144.59 3,324,479 +2.96(+2.09%)
Mar 24, 2021 141.76 143.72 141.44 141.63 2,580,028 +0.04(+0.03%)
Mar 23, 2021 141.71 143.62 141.03 141.58 3,296,150 -1.06(-0.75%)
Mar 22, 2021 141.43 143.23 140.41 142.65 4,395,966 +1.57(+1.11%)
Mar 19, 2021 142.97 146.35 140.55 141.08 16,861,954 -0.81(-0.57%)
Mar 18, 2021 142.11 142.72 140.77 141.88 3,349,165 -0.40(-0.28%)
Mar 17, 2021 142.40 143.26 141.32 142.28 4,114,199 -1.92(-1.33%)
Mar 16, 2021 144.17 145.39 142.97 144.21 2,707,052 +0.16(+0.11%)
Mar 15, 2021 148.71 148.73 142.61 144.05 5,122,638 -4.47(-3.01%)
Mar 12, 2021 147.56 148.91 146.97 148.52 2,161,855 +0.40(+0.27%)
Mar 11, 2021 146.99 149.40 146.48 148.12 3,280,691 +1.78(+1.22%)
Mar 10, 2021 145.56 147.18 145.01 146.34 2,835,505 +1.74(+1.20%)
Mar 09, 2021 142.78 146.27 142.78 144.60 2,880,275 +2.13(+1.49%)
Mar 08, 2021 146.34 147.23 142.38 142.48 3,586,283 -3.13(-2.15%)
Mar 05, 2021 142.04 146.30 140.89 145.60 4,145,541 +4.38(+3.10%)
Mar 04, 2021 141.76 142.85 139.54 141.22 4,187,439 -0.87(-0.61%)
Mar 03, 2021 142.23 143.63 141.60 142.09 2,973,844 -0.83(-0.58%)
Mar 02, 2021 143.28 144.51 141.61 142.92 2,996,172 -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.