Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Parcel Service (NY: UPS )

128.60 -3.53 (-2.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 143.82 145.56 145.34 145.15 5,321,813 +1.27(+0.88%)
Mar 27, 2024 141.00 144.13 140.65 143.88 7,260,900 +3.46(+2.46%)
Mar 26, 2024 153.66 154.29 139.68 140.42 18,639,648 -12.48(-8.16%)
Mar 25, 2024 151.81 153.61 151.39 152.90 3,899,093 +0.29(+0.19%)
Mar 22, 2024 154.92 155.22 152.37 152.61 4,034,129 +0.93(+0.61%)
Mar 21, 2024 151.52 152.42 150.68 151.68 4,127,917 +0.55(+0.36%)
Mar 20, 2024 148.93 151.19 148.45 151.13 2,930,750 +1.52(+1.02%)
Mar 19, 2024 147.37 150.04 146.69 149.61 4,311,151 +1.48(+1.00%)
Mar 18, 2024 150.47 150.72 147.94 148.13 5,305,980 -1.64(-1.10%)
Mar 15, 2024 149.83 151.08 149.34 149.78 9,033,476 -0.51(-0.34%)
Mar 14, 2024 150.88 151.09 149.07 150.28 4,200,056 -0.85(-0.56%)
Mar 13, 2024 154.05 155.19 150.93 151.13 4,346,443 -2.56(-1.67%)
Mar 12, 2024 151.16 153.96 150.74 153.69 3,972,776 +2.57(+1.70%)
Mar 11, 2024 150.28 151.59 149.94 151.12 3,345,237 +0.77(+0.51%)
Mar 08, 2024 150.32 151.56 149.29 150.35 3,531,902 +0.54(+0.36%)
Mar 07, 2024 149.64 151.24 148.90 149.81 3,598,445 +0.84(+0.56%)
Mar 06, 2024 147.46 149.46 146.84 148.97 3,554,156 +2.82(+1.93%)
Mar 05, 2024 146.56 148.01 145.51 146.15 3,700,582 -0.93(-0.63%)
Mar 04, 2024 145.59 148.67 145.16 147.08 4,671,693 +2.49(+1.72%)
Mar 01, 2024 144.54 145.12 143.40 144.59 3,006,707 -0.19(-0.13%)
Feb 29, 2024 145.35 146.04 144.29 144.78 3,418,789 +0.48(+0.33%)
Feb 28, 2024 143.97 144.89 143.61 144.31 2,312,880 -0.49(-0.34%)
Feb 27, 2024 144.04 145.33 143.91 144.79 2,439,404 +0.75(+0.52%)
Feb 26, 2024 144.61 144.78 143.12 144.04 3,125,775 -1.10(-0.76%)
Feb 23, 2024 146.44 146.88 145.07 145.15 2,472,357 -1.07(-0.73%)
Feb 22, 2024 144.34 146.37 143.74 146.22 3,098,579 +1.43(+0.98%)
Feb 21, 2024 145.31 145.93 143.58 144.79 3,089,485 -0.36(-0.25%)
Feb 20, 2024 144.41 146.26 143.58 145.16 4,357,075 +0.22(+0.15%)
Feb 16, 2024 142.25 145.50 141.54 144.93 5,579,325 +2.99(+2.11%)
Feb 15, 2024 140.29 142.44 139.23 141.94 3,990,583 +2.67(+1.91%)
Feb 14, 2024 140.22 140.89 138.55 139.28 3,965,865 -0.66(-0.47%)
Feb 13, 2024 141.01 141.67 138.39 139.93 3,836,655 -2.46(-1.73%)
Feb 12, 2024 141.48 142.88 141.33 142.40 3,368,736 +1.15(+0.81%)
Feb 09, 2024 142.64 142.76 140.91 141.25 2,926,217 -1.60(-1.12%)
Feb 08, 2024 141.77 143.00 140.86 142.85 3,498,392 +0.66(+0.46%)
Feb 07, 2024 141.07 142.72 140.12 142.19 4,125,790 +1.27(+0.90%)
Feb 06, 2024 136.85 141.41 136.51 140.92 7,835,380 +6.61(+4.92%)
Feb 05, 2024 136.42 136.42 134.14 134.31 4,695,677 -2.68(-1.95%)
Feb 02, 2024 137.02 137.51 134.77 136.99 4,497,151 -0.54(-0.39%)
Feb 01, 2024 137.13 137.81 134.82 137.53 7,014,945 +0.49(+0.36%)
Jan 31, 2024 139.85 140.60 137.04 137.04 11,293,079 -3.05(-2.18%)
Jan 30, 2024 141.77 144.38 139.62 140.09 17,582,284 -12.52(-8.20%)
Jan 29, 2024 152.98 153.31 151.14 152.60 5,641,090 -1.24(-0.80%)
Jan 26, 2024 154.58 155.82 152.83 153.84 2,918,374 -0.40(-0.26%)
Jan 25, 2024 153.12 154.84 152.74 154.24 4,214,420 +3.02(+2.00%)
Jan 24, 2024 155.28 155.30 151.16 151.21 3,299,294 -3.36(-2.17%)
Jan 23, 2024 153.58 154.96 153.19 154.57 3,577,091 +1.41(+0.92%)
Jan 22, 2024 152.37 153.82 151.92 153.16 2,724,951 +1.65(+1.09%)
Jan 19, 2024 151.58 152.40 149.71 151.51 3,207,569 +0.35(+0.23%)
Jan 18, 2024 149.94 151.54 148.54 151.16 3,205,632 +1.90(+1.27%)
Jan 17, 2024 148.31 149.51 146.81 149.26 4,269,269 -0.74(-0.50%)
Jan 16, 2024 152.75 152.75 149.82 150.01 5,519,289 -2.88(-1.88%)
Jan 12, 2024 154.74 155.48 152.87 152.88 3,597,869 -0.91(-0.59%)
Jan 11, 2024 155.91 155.94 153.44 153.79 3,524,962 -1.90(-1.22%)
Jan 10, 2024 154.65 155.95 153.90 155.69 2,484,393 +1.24(+0.80%)
Jan 09, 2024 153.57 154.75 152.88 154.46 2,733,178 +0.02(+0.01%)
Jan 08, 2024 153.13 154.51 152.08 154.44 2,557,143 +1.16(+0.76%)
Jan 05, 2024 151.06 154.00 150.90 153.28 2,627,312 +1.67(+1.10%)
Jan 04, 2024 151.67 152.89 151.05 151.61 3,286,001 -0.53(-0.35%)
Jan 03, 2024 151.88 153.83 150.83 152.14 3,372,752 -0.77(-0.50%)
Jan 02, 2024 151.56 155.02 150.94 152.91 4,518,362 +1.07(+0.71%)
Dec 29, 2023 151.70 152.77 150.78 151.84 2,264,185 -0.08(-0.05%)
Dec 28, 2023 150.56 152.35 150.56 151.92 2,334,898 +0.45(+0.30%)
Dec 27, 2023 152.60 153.01 150.91 151.47 3,226,311 -1.15(-0.75%)
Dec 26, 2023 151.67 153.11 151.67 152.61 2,468,582 -0.21(-0.14%)
Dec 22, 2023 152.59 154.12 152.41 152.83 2,415,263 +1.05(+0.69%)
Dec 21, 2023 152.20 152.51 149.92 151.77 3,912,295 +0.19(+0.13%)
Dec 20, 2023 151.49 155.04 151.14 151.58 5,705,788 -4.50(-2.88%)
Dec 19, 2023 156.46 156.64 154.67 156.08 4,050,733 +0.05(+0.03%)
Dec 18, 2023 157.78 158.20 155.86 156.03 4,021,332 -1.32(-0.84%)
Dec 15, 2023 155.84 158.20 154.57 157.36 9,052,548 +0.56(+0.36%)
Dec 14, 2023 153.51 157.87 153.34 156.79 6,628,798 +4.93(+3.25%)
Dec 13, 2023 149.53 152.00 148.74 151.86 4,178,816 +1.82(+1.21%)
Dec 12, 2023 150.60 151.72 149.61 150.04 3,147,739 -0.40(-0.26%)
Dec 11, 2023 150.31 151.01 149.53 150.44 3,874,658 -0.50(-0.33%)
Dec 08, 2023 150.72 152.28 150.62 150.94 2,946,911 -0.19(-0.13%)
Dec 07, 2023 150.53 152.21 150.17 151.14 3,355,790 +1.17(+0.78%)
Dec 06, 2023 149.71 150.71 149.16 149.97 3,102,095 +1.09(+0.73%)
Dec 05, 2023 149.69 150.20 148.30 148.88 2,573,452 -1.70(-1.13%)
Dec 04, 2023 148.44 150.88 148.04 150.58 2,814,293 +0.97(+0.65%)
Dec 01, 2023 146.78 149.66 145.84 149.60 4,085,342 +3.19(+2.18%)
Nov 30, 2023 147.61 147.83 145.60 146.41 4,829,906 -0.66(-0.45%)
Nov 29, 2023 146.33 148.20 146.26 147.07 3,087,410 +1.50(+1.03%)
Nov 28, 2023 144.57 145.90 143.87 145.57 3,183,004 +1.11(+0.77%)
Nov 27, 2023 145.86 146.25 144.44 144.46 3,437,775 -2.36(-1.60%)
Nov 24, 2023 145.99 146.83 145.58 146.82 1,702,718 +1.24(+0.85%)
Nov 22, 2023 145.79 146.06 144.80 145.58 2,733,952 +0.95(+0.65%)
Nov 21, 2023 144.38 144.97 143.41 144.64 3,190,058 +0.19(+0.13%)
Nov 20, 2023 142.78 145.13 141.84 144.44 4,901,313 +1.54(+1.07%)
Nov 17, 2023 142.62 142.98 141.19 142.91 3,438,603 +1.03(+0.73%)
Nov 16, 2023 142.22 143.12 140.64 141.88 3,863,743 -0.25(-0.18%)
Nov 15, 2023 139.06 142.83 139.02 142.13 4,929,466 +3.86(+2.79%)
Nov 14, 2023 135.24 138.84 135.11 138.26 4,409,678 +4.83(+3.62%)
Nov 13, 2023 132.95 133.80 132.31 133.44 3,325,461 +0.06(+0.04%)
Nov 10, 2023 133.96 134.06 131.84 133.38 5,886,327 -0.21(-0.16%)
Nov 09, 2023 136.44 136.44 133.51 133.59 3,566,753 -1.91(-1.41%)
Nov 08, 2023 135.67 136.90 135.03 135.50 3,064,093 +0.09(+0.07%)
Nov 07, 2023 135.05 135.64 134.21 135.40 3,092,858 -0.40(-0.30%)
Nov 06, 2023 136.71 136.97 134.87 135.80 3,070,920 -0.56(-0.41%)
Nov 03, 2023 136.72 138.23 136.32 136.37 3,428,026 +0.83(+0.61%)
Nov 02, 2023 135.45 136.86 135.27 135.54 4,093,612 +2.09(+1.57%)
Nov 01, 2023 134.95 135.68 131.78 133.45 3,736,366 -1.38(-1.03%)
Oct 31, 2023 132.32 134.90 131.93 134.83 4,187,171 +2.36(+1.78%)
Oct 30, 2023 129.73 132.90 128.21 132.47 6,016,326 +3.77(+2.93%)
Oct 27, 2023 132.14 133.44 127.60 128.70 6,908,561 -3.23(-2.45%)
Oct 26, 2023 136.02 139.64 131.66 131.93 11,084,351 -8.32(-5.94%)
Oct 25, 2023 141.98 142.13 139.37 140.25 3,731,372 -2.28(-1.60%)
Oct 24, 2023 141.98 143.38 141.59 142.53 2,935,524 +1.11(+0.78%)
Oct 23, 2023 144.38 144.69 141.17 141.43 4,768,336 -3.63(-2.50%)
Oct 20, 2023 145.42 146.37 145.03 145.05 5,261,646 -0.10(-0.07%)
Oct 19, 2023 147.45 148.09 144.88 145.15 3,179,674 -1.68(-1.14%)
Oct 18, 2023 148.43 148.71 146.66 146.83 3,116,356 -3.21(-2.14%)
Oct 17, 2023 148.14 150.49 148.12 150.04 3,076,522 +0.51(+0.34%)
Oct 16, 2023 149.62 151.29 149.02 149.53 3,509,179 +1.50(+1.01%)
Oct 13, 2023 149.02 150.22 147.56 148.03 2,891,304 -0.29(-0.19%)
Oct 12, 2023 148.43 148.48 146.58 148.32 2,451,931 +0.08(+0.05%)
Oct 11, 2023 148.70 149.14 146.50 148.24 2,313,851 -0.24(-0.16%)
Oct 10, 2023 147.49 149.34 147.27 148.48 2,182,632 +1.16(+0.78%)
Oct 09, 2023 146.47 147.76 145.60 147.32 1,849,918 +0.07(+0.05%)
Oct 06, 2023 145.93 148.10 145.38 147.26 2,497,108 +0.85(+0.58%)
Oct 05, 2023 146.08 146.98 145.66 146.41 3,061,315 -0.32(-0.22%)
Oct 04, 2023 147.38 148.32 145.52 146.73 2,724,268 -0.03(-0.02%)
Oct 03, 2023 147.25 149.25 146.06 146.76 3,863,202 -1.27(-0.86%)
Oct 02, 2023 148.10 148.36 146.66 148.03 3,398,253 -0.75(-0.51%)
Sep 29, 2023 149.39 150.18 148.01 148.78 5,274,556 +0.35(+0.24%)
Sep 28, 2023 145.69 148.49 145.50 148.43 5,836,991 +2.95(+2.03%)
Sep 27, 2023 145.55 145.85 143.70 145.48 3,582,402 +0.49(+0.34%)
Sep 26, 2023 146.05 147.01 144.90 145.00 3,626,865 -2.30(-1.56%)
Sep 25, 2023 145.98 148.04 146.86 147.30 3,038,515 +0.51(+0.34%)
Sep 22, 2023 148.36 148.76 146.53 146.79 3,359,480 -1.58(-1.06%)
Sep 21, 2023 149.86 150.61 148.18 148.37 3,982,283 -2.11(-1.40%)
Sep 20, 2023 151.39 152.17 150.20 150.47 2,410,038 -0.35(-0.23%)
Sep 19, 2023 151.10 151.47 149.40 150.83 2,460,804 -0.41(-0.27%)
Sep 18, 2023 152.64 152.87 150.90 151.24 2,859,257 -1.96(-1.28%)
Sep 15, 2023 153.43 154.13 152.39 153.19 4,590,962 -0.23(-0.15%)
Sep 14, 2023 152.50 153.57 151.80 153.43 2,929,487 +2.76(+1.83%)
Sep 13, 2023 149.44 150.87 148.78 150.67 4,265,791 +1.21(+0.81%)
Sep 12, 2023 150.22 150.82 148.05 149.45 6,528,357 -4.12(-2.68%)
Sep 11, 2023 154.25 154.90 153.05 153.58 3,810,681 -0.14(-0.09%)
Sep 08, 2023 155.04 155.04 153.30 153.72 3,731,451 -1.15(-0.74%)
Sep 07, 2023 154.63 155.26 153.22 154.87 3,156,417 -0.07(-0.04%)
Sep 06, 2023 156.43 156.78 154.11 154.93 4,068,087 -1.58(-1.01%)
Sep 05, 2023 159.89 160.38 156.17 156.52 5,130,192 -3.85(-2.40%)
Sep 01, 2023 162.77 162.92 159.73 160.36 3,443,087 -1.34(-0.83%)
Aug 31, 2023 164.21 164.84 161.60 161.70 3,718,839 -2.49(-1.52%)
Aug 30, 2023 164.23 164.90 163.22 164.19 2,842,509 +0.25(+0.15%)
Aug 29, 2023 161.64 164.11 161.32 163.94 3,416,576 +2.78(+1.72%)
Aug 28, 2023 161.99 162.90 160.33 161.17 2,061,469 -0.03(-0.02%)
Aug 25, 2023 159.82 161.65 159.27 161.19 2,626,373 +1.78(+1.12%)
Aug 24, 2023 160.39 161.14 159.38 159.41 2,312,689 -1.79(-1.11%)
Aug 23, 2023 160.09 161.62 159.73 161.20 2,488,333 +1.93(+1.21%)
Aug 22, 2023 161.32 162.62 158.84 159.28 2,830,272 -1.56(-0.97%)
Aug 21, 2023 163.14 163.92 159.48 160.83 3,679,239 -2.62(-1.61%)
Aug 18, 2023 162.09 164.34 162.09 163.46 3,005,037 +0.48(+0.29%)
Aug 17, 2023 163.57 163.75 162.32 162.98 3,128,777 +0.00(+0.00%)
Aug 16, 2023 164.28 165.69 162.83 162.98 2,619,437 -2.41(-1.45%)
Aug 15, 2023 166.52 166.63 164.91 165.38 2,377,005 -2.15(-1.28%)
Aug 14, 2023 168.12 168.42 166.63 167.53 3,122,703 -1.06(-0.63%)
Aug 11, 2023 170.17 170.89 167.91 168.59 3,727,976 -2.04(-1.20%)
Aug 10, 2023 170.35 172.40 170.21 170.63 4,190,231 +0.95(+0.56%)
Aug 09, 2023 169.44 171.57 168.91 169.68 3,435,037 -1.12(-0.65%)
Aug 08, 2023 173.17 174.37 166.51 170.80 6,800,239 -1.51(-0.88%)
Aug 07, 2023 172.17 173.34 170.98 172.31 4,660,927 +1.14(+0.67%)
Aug 04, 2023 172.29 172.74 170.72 171.16 4,690,922 -0.53(-0.31%)
Aug 03, 2023 172.49 174.59 171.47 171.69 3,905,492 -1.75(-1.01%)
Aug 02, 2023 174.01 175.35 172.96 173.44 2,123,271 -2.03(-1.16%)
Aug 01, 2023 176.76 176.90 173.84 175.48 2,984,795 -1.54(-0.87%)
Jul 31, 2023 177.65 178.15 176.14 177.02 2,455,920 -0.72(-0.40%)
Jul 28, 2023 178.21 179.40 177.55 177.74 2,436,266 +1.30(+0.73%)
Jul 27, 2023 175.12 177.12 174.11 176.44 3,436,676 +2.02(+1.16%)
Jul 26, 2023 173.35 175.13 171.90 174.43 4,427,425 -0.28(-0.16%)
Jul 25, 2023 177.66 182.55 172.30 174.71 10,579,311 -3.45(-1.94%)
Jul 24, 2023 175.82 179.12 175.69 178.16 2,600,197 +0.98(+0.56%)
Jul 21, 2023 176.81 179.24 176.65 177.18 5,376,051 +0.34(+0.19%)
Jul 20, 2023 176.55 178.04 175.57 176.84 2,857,946 +0.87(+0.49%)
Jul 19, 2023 174.62 176.40 174.62 175.97 3,191,357 +1.37(+0.79%)
Jul 18, 2023 172.94 174.91 172.94 174.60 2,523,914 +1.73(+1.00%)
Jul 17, 2023 174.51 174.53 172.56 172.87 2,702,441 -2.38(-1.36%)
Jul 14, 2023 174.80 175.63 173.97 175.25 2,340,072 -0.09(-0.05%)
Jul 13, 2023 176.56 177.67 175.32 175.35 3,020,374 -1.07(-0.61%)
Jul 12, 2023 176.96 177.53 175.45 176.41 2,733,631 +1.18(+0.68%)
Jul 11, 2023 172.10 175.48 171.56 175.23 3,384,252 +3.70(+2.16%)
Jul 10, 2023 169.97 172.57 169.97 171.53 2,508,259 +1.48(+0.87%)
Jul 07, 2023 168.49 171.91 168.42 170.05 3,324,913 +0.46(+0.27%)
Jul 06, 2023 169.01 169.71 167.99 169.59 3,184,266 -0.65(-0.38%)
Jul 05, 2023 169.68 171.88 169.13 170.25 5,095,639 -3.59(-2.07%)
Jul 03, 2023 168.63 174.21 168.55 173.84 3,520,255 +4.28(+2.52%)
Jun 30, 2023 167.05 169.94 166.07 169.57 5,192,014 +3.03(+1.82%)
Jun 29, 2023 165.94 166.67 165.34 166.54 2,432,484 +0.37(+0.22%)
Jun 28, 2023 164.71 166.57 164.28 166.17 2,903,291 +0.94(+0.57%)
Jun 27, 2023 164.02 166.01 163.15 165.23 2,866,090 +1.82(+1.11%)
Jun 26, 2023 160.08 163.69 160.08 163.42 3,977,787 +3.27(+2.04%)
Jun 23, 2023 160.44 161.91 159.60 160.14 12,050,494 -1.98(-1.22%)
Jun 22, 2023 162.86 164.13 161.72 162.12 4,432,242 -2.13(-1.30%)
Jun 21, 2023 164.72 167.05 163.53 164.25 5,217,330 -3.44(-2.05%)
Jun 20, 2023 166.93 169.02 166.93 167.69 3,264,761 -1.24(-0.73%)
Jun 16, 2023 170.27 170.53 166.59 168.93 8,952,983 -0.40(-0.24%)
Jun 15, 2023 165.98 169.61 169.33 4,422,233 +5.89(+3.61%)
May 08, 2023 164.86 165.28 162.70 163.44 2,762,638 -1.26(-0.77%)
May 05, 2023 164.18 165.21 162.88 164.70 2,961,276 +2.30(+1.41%)
May 04, 2023 163.59 163.95 162.00 162.41 3,729,411 -2.38(-1.44%)
May 03, 2023 166.35 166.82 164.48 164.79 4,081,586 -1.88(-1.13%)
May 02, 2023 169.35 169.41 166.52 166.67 3,764,078 -4.09(-2.39%)
May 01, 2023 168.65 171.22 168.38 170.76 2,996,033 +2.24(+1.33%)
Apr 28, 2023 165.73 169.14 165.42 168.52 3,680,467 +1.92(+1.15%)
Apr 27, 2023 161.91 166.97 161.37 166.59 4,992,354 +4.86(+3.01%)
Apr 26, 2023 164.22 165.94 161.32 161.73 6,344,268 -3.49(-2.11%)
Apr 25, 2023 171.20 171.50 165.15 165.22 13,298,228 -18.33(-9.99%)
Apr 24, 2023 183.09 184.92 182.49 183.55 3,935,558 +0.60(+0.33%)
Apr 21, 2023 182.63 184.16 181.45 182.95 3,597,876 +0.22(+0.12%)
Apr 20, 2023 183.57 185.38 181.93 182.73 3,559,878 -0.98(-0.54%)
Apr 19, 2023 182.08 183.90 181.92 183.72 2,829,961 +1.79(+0.98%)
Apr 18, 2023 181.42 182.44 180.76 181.93 2,626,599 +0.78(+0.43%)
Apr 17, 2023 181.08 182.17 180.48 181.15 2,049,176 +0.39(+0.22%)
Apr 14, 2023 179.00 180.90 178.30 180.75 2,171,348 +1.75(+0.98%)
Apr 13, 2023 178.93 179.56 176.70 179.00 2,513,464 +1.08(+0.61%)
Apr 12, 2023 180.41 181.85 177.15 177.93 3,978,963 -2.44(-1.35%)
Apr 11, 2023 178.53 180.97 177.68 180.36 3,035,135 +2.05(+1.15%)
Apr 10, 2023 175.65 178.58 175.05 178.31 2,302,510 +1.57(+0.89%)
Apr 06, 2023 176.50 177.65 174.81 176.74 2,354,129 -0.77(-0.43%)
Apr 05, 2023 177.92 179.83 177.46 177.50 2,900,450 -1.13(-0.63%)
Apr 04, 2023 182.44 182.64 178.00 178.64 2,666,209 -2.91(-1.61%)
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.