Skip to main content

United Parcel Service (NY: UPS )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 191.62 193.67 190.36 192.70 1,757,361 +0.39(+0.21%)
Dec 30, 2021 193.04 194.19 191.52 192.31 1,342,505 -0.63(-0.33%)
Dec 29, 2021 192.87 194.50 192.22 192.93 1,284,574 -0.07(-0.04%)
Dec 28, 2021 192.90 194.32 192.15 193.01 1,529,828 -0.39(-0.20%)
Dec 27, 2021 191.40 193.84 191.14 193.39 2,010,138 +2.62(+1.38%)
Dec 23, 2021 188.09 191.69 188.09 190.77 2,862,970 +3.37(+1.80%)
Dec 22, 2021 186.39 187.51 185.69 187.40 1,909,243 +1.20(+0.65%)
Dec 21, 2021 183.64 187.06 183.14 186.19 2,576,723 +4.20(+2.31%)
Dec 20, 2021 184.33 185.19 181.09 181.99 3,265,038 -3.74(-2.01%)
Dec 17, 2021 189.52 191.07 185.56 185.73 6,335,148 -1.24(-0.66%)
Dec 16, 2021 186.87 190.44 186.84 186.97 3,259,406 +1.98(+1.07%)
Dec 15, 2021 185.79 187.40 183.87 185.00 4,117,860 +1.83(+1.00%)
Dec 14, 2021 184.48 186.24 182.58 183.17 2,147,266 -2.31(-1.25%)
Dec 13, 2021 186.06 188.19 184.86 185.48 2,124,146 -2.52(-1.34%)
Dec 10, 2021 187.00 188.67 186.41 188.00 2,099,876 +2.31(+1.24%)
Dec 09, 2021 183.45 186.90 183.18 185.69 2,148,431 +1.64(+0.89%)
Dec 08, 2021 185.22 186.54 182.86 184.05 1,795,894 -0.60(-0.33%)
Dec 07, 2021 183.70 185.10 182.85 184.65 2,503,335 +2.99(+1.65%)
Dec 06, 2021 181.60 183.95 181.05 181.66 3,344,356 +1.20(+0.66%)
Dec 03, 2021 180.74 182.17 177.79 180.46 2,899,128 +0.75(+0.42%)
Dec 02, 2021 175.56 180.37 174.25 179.72 2,695,075 +5.17(+2.96%)
Dec 01, 2021 180.60 181.74 174.41 174.55 3,268,420 -3.79(-2.13%)
Nov 30, 2021 182.96 182.96 178.10 178.34 6,970,803 -5.64(-3.06%)
Nov 29, 2021 183.55 185.20 181.16 183.98 3,820,851 -0.59(-0.32%)
Nov 26, 2021 185.34 188.38 184.10 184.57 2,158,917 -2.85(-1.52%)
Nov 24, 2021 189.34 190.60 187.23 187.42 2,801,545 -3.00(-1.58%)
Nov 23, 2021 189.72 191.83 187.47 190.43 2,608,637 +0.84(+0.44%)
Nov 22, 2021 187.47 190.87 186.69 189.59 2,469,908 +2.17(+1.16%)
Nov 19, 2021 186.76 189.40 185.47 187.42 2,979,056 +1.82(+0.98%)
Nov 18, 2021 186.31 185.69 185.24 185.61 4,381,073 -0.34(-0.18%)
Nov 17, 2021 189.65 189.89 185.62 185.95 2,840,843 -3.60(-1.90%)
Nov 16, 2021 189.28 191.37 189.22 189.54 2,562,242 +0.31(+0.17%)
Nov 15, 2021 190.43 190.91 188.61 189.23 1,540,699 -1.49(-0.78%)
Nov 12, 2021 190.26 192.41 189.66 190.72 1,788,832 -0.09(-0.05%)
Nov 11, 2021 191.09 193.68 189.91 190.81 2,362,636 +1.48(+0.78%)
Nov 10, 2021 187.77 189.34 2,699,372 +1.50(+0.80%)
Nov 09, 2021 187.50 187.99 186.09 187.83 1,738,732 +0.59(+0.32%)
Nov 08, 2021 186.76 187.77 185.43 187.24 2,422,663 +0.97(+0.52%)
Nov 05, 2021 189.23 189.40 185.24 186.28 2,368,456 -2.24(-1.19%)
Nov 04, 2021 190.69 191.03 187.70 188.51 2,740,846 -1.81(-0.95%)
Nov 03, 2021 186.80 190.43 185.53 190.32 1,973,857 +3.22(+1.72%)
Nov 02, 2021 188.68 188.68 186.47 187.10 2,466,394 -1.57(-0.83%)
Nov 01, 2021 192.22 189.32 187.78 188.68 2,088,653 -2.30(-1.20%)
Oct 29, 2021 190.32 193.30 189.88 190.97 2,640,351 -0.39(-0.20%)
Oct 28, 2021 190.81 191.48 188.72 191.36 2,499,940 +1.51(+0.80%)
Oct 27, 2021 194.24 194.56 188.31 189.85 3,698,362 -5.24(-2.69%)
Oct 26, 2021 191.46 195.09 7,370,984 +12.68(+6.95%)
Oct 25, 2021 181.63 183.90 180.57 182.41 5,397,290 +0.08(+0.04%)
Oct 22, 2021 177.91 182.65 177.81 182.33 4,175,934 +3.91(+2.19%)
Oct 21, 2021 175.00 178.92 174.83 178.42 3,349,815 +3.73(+2.14%)
Oct 20, 2021 174.28 174.94 172.84 174.69 2,181,443 +1.32(+0.76%)
Oct 19, 2021 173.47 174.37 172.71 173.37 2,207,136 +0.36(+0.21%)
Oct 18, 2021 173.08 175.00 172.72 173.01 2,579,348 -0.32(-0.19%)
Oct 15, 2021 171.73 173.56 170.61 173.33 3,525,060 +2.08(+1.22%)
Oct 14, 2021 167.87 171.57 167.53 171.25 4,590,248 +6.58(+4.00%)
Oct 13, 2021 162.98 165.44 161.63 164.66 4,225,949 +1.85(+1.14%)
Oct 12, 2021 162.84 163.49 161.59 162.81 2,923,901 +0.22(+0.14%)
Oct 11, 2021 164.88 164.90 162.40 162.59 1,988,073 -1.57(-0.95%)
Oct 08, 2021 161.66 165.06 160.75 164.15 3,109,389 +1.69(+1.04%)
Oct 07, 2021 163.70 164.63 162.08 162.46 2,815,142 +0.81(+0.50%)
Oct 06, 2021 159.60 162.08 159.09 161.66 2,368,813 +0.92(+0.57%)
Oct 05, 2021 159.67 161.96 158.91 160.74 2,785,251 +1.12(+0.70%)
Oct 04, 2021 161.48 162.55 158.46 159.62 3,926,429 -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.