Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 191.66 193.72 190.41 192.74 1,756,958 +0.40(+0.21%)
Dec 30, 2021 193.09 194.24 191.57 192.35 1,342,197 -0.63(-0.33%)
Dec 29, 2021 192.91 194.54 192.27 192.98 1,284,280 -0.07(-0.04%)
Dec 28, 2021 192.94 194.37 192.20 193.05 1,529,478 -0.39(-0.20%)
Dec 27, 2021 191.44 193.89 191.18 193.44 2,009,678 +2.63(+1.38%)
Dec 23, 2021 188.13 191.74 188.13 190.81 2,862,314 +3.37(+1.80%)
Dec 22, 2021 186.43 187.56 185.73 187.44 1,908,806 +1.20(+0.65%)
Dec 21, 2021 183.68 187.11 183.19 186.23 2,576,133 +4.20(+2.31%)
Dec 20, 2021 184.37 185.24 181.13 182.03 3,264,290 -3.74(-2.01%)
Dec 17, 2021 189.56 191.12 185.60 185.78 6,333,697 -1.24(-0.66%)
Dec 16, 2021 186.91 190.49 186.88 187.02 3,258,660 +1.98(+1.07%)
Dec 15, 2021 185.83 187.44 183.91 185.04 4,116,917 +1.83(+1.00%)
Dec 14, 2021 184.53 186.28 182.62 183.21 2,146,774 -2.31(-1.25%)
Dec 13, 2021 186.10 188.23 184.90 185.52 2,123,659 -2.52(-1.34%)
Dec 10, 2021 187.04 188.72 186.45 188.04 2,099,395 +2.31(+1.24%)
Dec 09, 2021 183.49 186.94 183.23 185.73 2,147,938 +1.64(+0.89%)
Dec 08, 2021 185.26 186.58 182.90 184.09 1,795,483 -0.60(-0.33%)
Dec 07, 2021 183.74 185.15 182.89 184.70 2,502,761 +2.99(+1.65%)
Dec 06, 2021 181.64 184.00 181.09 181.70 3,343,590 +1.20(+0.66%)
Dec 03, 2021 180.78 182.21 177.84 180.51 2,898,464 +0.75(+0.42%)
Dec 02, 2021 175.60 180.42 174.29 179.76 2,694,458 +5.17(+2.96%)
Dec 01, 2021 180.64 181.78 174.45 174.59 3,267,672 -3.80(-2.13%)
Nov 30, 2021 183.00 183.00 178.14 178.38 6,969,207 -5.64(-3.06%)
Nov 29, 2021 183.59 185.25 181.20 184.02 3,819,976 -0.59(-0.32%)
Nov 26, 2021 185.38 188.42 184.15 184.62 2,158,423 -2.85(-1.52%)
Nov 24, 2021 189.38 190.64 187.28 187.47 2,800,904 -3.00(-1.58%)
Nov 23, 2021 189.77 191.87 187.51 190.47 2,608,040 +0.84(+0.44%)
Nov 22, 2021 187.51 190.91 186.73 189.63 2,469,342 +2.17(+1.16%)
Nov 19, 2021 186.80 189.44 185.51 187.47 2,978,374 +1.82(+0.98%)
Nov 18, 2021 186.36 185.73 185.28 185.65 4,380,069 -0.34(-0.18%)
Nov 17, 2021 189.69 189.94 185.67 185.99 2,840,192 -3.60(-1.90%)
Nov 16, 2021 189.33 191.41 189.26 189.59 2,561,654 +0.31(+0.17%)
Nov 15, 2021 190.47 190.96 188.66 189.27 1,540,345 -1.50(-0.78%)
Nov 12, 2021 190.30 192.46 189.70 190.77 1,788,422 -0.09(-0.05%)
Nov 11, 2021 191.13 193.72 189.95 190.86 2,362,094 +1.48(+0.78%)
Nov 10, 2021 187.81 189.38 2,698,754 +1.50(+0.80%)
Nov 09, 2021 187.55 188.03 186.13 187.88 1,738,334 +0.59(+0.32%)
Nov 08, 2021 186.80 187.81 185.47 187.29 2,422,107 +0.97(+0.52%)
Nov 05, 2021 189.27 189.44 185.28 186.32 2,367,913 -2.24(-1.19%)
Nov 04, 2021 190.73 191.07 187.74 188.56 2,740,218 -1.81(-0.95%)
Nov 03, 2021 186.84 190.47 185.58 190.37 1,973,405 +3.22(+1.72%)
Nov 02, 2021 188.72 188.72 186.51 187.14 2,465,829 -1.57(-0.83%)
Nov 01, 2021 192.26 189.36 187.82 188.72 2,088,175 -2.30(-1.20%)
Oct 29, 2021 190.37 193.34 189.93 191.02 2,639,746 -0.38(-0.20%)
Oct 28, 2021 190.86 191.53 188.76 191.40 2,499,367 +1.51(+0.80%)
Oct 27, 2021 194.28 194.61 188.35 189.89 3,697,514 -5.24(-2.69%)
Oct 26, 2021 191.50 195.13 7,369,295 +12.68(+6.95%)
Oct 25, 2021 181.67 183.94 180.61 182.46 5,396,053 +0.08(+0.04%)
Oct 22, 2021 177.95 182.69 177.85 182.37 4,174,976 +3.91(+2.19%)
Oct 21, 2021 175.04 178.97 174.87 178.46 3,349,047 +3.73(+2.14%)
Oct 20, 2021 174.32 174.98 172.88 174.73 2,180,943 +1.32(+0.76%)
Oct 19, 2021 173.51 174.41 172.75 173.41 2,206,630 +0.36(+0.21%)
Oct 18, 2021 173.12 175.04 172.76 173.05 2,578,757 -0.32(-0.19%)
Oct 15, 2021 171.77 173.60 170.65 173.37 3,524,252 +2.09(+1.22%)
Oct 14, 2021 167.91 171.61 167.56 171.29 4,589,196 +6.59(+4.00%)
Oct 13, 2021 163.02 165.48 161.67 164.70 4,224,981 +1.85(+1.14%)
Oct 12, 2021 162.88 163.53 161.63 162.85 2,923,231 +0.22(+0.14%)
Oct 11, 2021 164.92 164.93 162.44 162.62 1,987,618 -1.57(-0.95%)
Oct 08, 2021 161.69 165.09 160.78 164.19 3,108,677 +1.69(+1.04%)
Oct 07, 2021 163.74 164.67 162.12 162.50 2,814,497 +0.81(+0.50%)
Oct 06, 2021 159.64 162.12 159.13 161.69 2,368,270 +0.92(+0.57%)
Oct 05, 2021 159.71 162.00 158.95 160.77 2,784,613 +1.12(+0.70%)
Oct 04, 2021 161.52 162.59 158.50 159.66 3,925,529 -2.75(-1.69%)
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.