United Parcel Service (NY: UPS )

193.39 USD -0.36 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 201.69 205.77 199.82 203.86 5,931,400 +0.14(+0.07%)
Apr 29, 2021 199.89 204.50 197.67 203.72 6,947,527 +5.35(+2.70%)
Apr 28, 2021 195.39 198.43 194.10 198.37 6,307,974 +4.24(+2.18%)
Apr 27, 2021 190.26 197.28 189.71 194.13 14,664,510 +18.32(+10.42%)
Apr 26, 2021 179.78 179.85 174.70 175.81 3,970,637 -3.15(-1.76%)
Apr 23, 2021 177.85 180.31 177.33 178.96 2,407,100 +1.45(+0.82%)
Apr 22, 2021 177.34 180.79 177.21 177.51 3,077,831 -1.06(-0.59%)
Apr 21, 2021 179.39 179.54 177.57 178.57 3,204,420 -1.12(-0.62%)
Apr 20, 2021 177.90 179.85 176.84 179.69 2,642,039 +1.63(+0.92%)
Apr 19, 2021 179.91 179.91 177.65 178.06 2,613,774 -1.65(-0.92%)
Apr 16, 2021 180.14 181.19 178.94 179.71 2,820,500 +0.07(+0.04%)
Apr 15, 2021 178.85 180.85 176.51 179.64 3,139,290 +3.43(+1.95%)
Apr 14, 2021 178.82 179.40 175.89 176.21 2,591,715 -3.21(-1.79%)
Apr 13, 2021 177.31 179.92 176.68 179.42 2,464,791 +0.84(+0.47%)
Apr 12, 2021 175.44 179.33 174.75 178.58 3,023,561 +2.64(+1.50%)
Apr 09, 2021 173.27 175.95 172.82 175.94 2,579,900 +2.92(+1.69%)
Apr 08, 2021 172.54 173.24 171.26 173.02 2,029,092 +1.07(+0.62%)
Apr 07, 2021 172.93 173.35 171.20 171.95 2,079,845 -1.02(-0.59%)
Apr 06, 2021 172.09 174.03 171.23 172.97 2,465,388 +1.02(+0.59%)
Apr 05, 2021 172.10 173.04 171.11 171.95 2,315,944 +0.67(+0.39%)
Apr 01, 2021 170.18 172.14 168.83 171.28 3,615,100 +1.29(+0.76%)
Mar 31, 2021 169.23 171.00 167.60 169.99 3,688,281 +1.35(+0.80%)
Mar 30, 2021 167.56 169.99 167.40 168.64 2,401,106 +0.50(+0.30%)
Mar 29, 2021 167.61 168.97 166.66 168.14 2,702,585 +0.16(+0.10%)
Mar 26, 2021 164.50 168.10 163.79 167.98 3,135,400 +4.73(+2.90%)
Mar 25, 2021 159.50 163.65 158.70 163.25 2,944,406 +3.34(+2.09%)
Mar 24, 2021 160.06 162.27 159.70 159.91 2,285,065 +0.05(+0.03%)
Mar 23, 2021 160.00 162.16 159.23 159.86 2,919,316 -1.20(-0.75%)
Mar 22, 2021 159.69 161.72 158.54 161.06 3,893,395 +1.77(+1.11%)
Mar 19, 2021 161.43 165.24 158.69 159.29 14,934,200 -0.91(-0.57%)
Mar 18, 2021 160.45 161.14 158.94 160.20 2,966,270 -0.45(-0.28%)
Mar 17, 2021 160.78 161.75 159.56 160.65 3,643,841 -2.17(-1.33%)
Mar 16, 2021 162.78 164.16 161.43 162.82 2,397,567 +0.18(+0.11%)
Mar 15, 2021 167.90 167.93 161.02 162.64 4,536,989 -5.05(-3.01%)
Mar 12, 2021 166.61 168.13 165.94 167.69 1,914,700 +0.45(+0.27%)
Mar 11, 2021 165.96 168.68 165.39 167.24 2,905,624 +2.01(+1.22%)
Mar 10, 2021 164.35 166.18 163.73 165.23 2,511,334 +1.96(+1.20%)
Mar 09, 2021 161.21 165.15 161.21 163.27 2,550,986 +2.40(+1.49%)
Mar 08, 2021 165.23 166.23 160.76 160.87 3,176,279 -3.53(-2.15%)
Mar 05, 2021 160.38 165.18 159.08 164.40 3,671,600 +4.95(+3.10%)
Mar 04, 2021 160.06 161.29 157.55 159.45 3,708,708 -0.98(-0.61%)
Mar 03, 2021 160.59 162.17 159.88 160.43 2,633,858 -0.94(-0.58%)
Mar 02, 2021 161.77 163.17 159.89 161.37 2,653,633 -0.10(-0.06%)
Mar 01, 2021 159.55 162.66 158.58 161.47 3,271,425 +3.64(+2.31%)
Feb 26, 2021 158.58 159.23 156.59 157.83 3,492,800 +0.32(+0.20%)
Feb 25, 2021 159.41 160.30 157.03 157.51 2,614,721 -2.56(-1.60%)
Feb 24, 2021 160.28 161.90 159.08 160.07 2,961,480 -0.74(-0.46%)
Feb 23, 2021 160.65 161.42 157.77 160.81 4,385,297 -0.79(-0.49%)
Feb 22, 2021 159.72 162.51 158.01 161.60 3,894,098 +1.06(+0.66%)
Feb 19, 2021 161.33 162.28 160.32 160.54 3,081,900 -1.58(-0.97%)
Feb 18, 2021 159.80 162.62 158.62 162.12 3,595,891 +1.12(+0.70%)
Feb 17, 2021 161.09 161.90 159.90 161.00 2,953,067 -0.75(-0.46%)
Feb 16, 2021 163.95 163.97 161.08 161.75 2,866,393 -1.64(-1.00%)
Feb 12, 2021 162.47 163.83 162.04 163.39 2,563,700 +1.02(+0.63%)
Feb 11, 2021 166.00 166.27 161.19 162.37 3,186,039 -3.29(-1.99%)
Feb 10, 2021 167.94 168.23 164.54 165.66 2,942,116 -1.26(-0.75%)
Feb 09, 2021 163.50 167.60 162.78 166.92 3,072,865 +3.47(+2.12%)
Feb 08, 2021 164.44 165.47 162.81 163.45 2,242,156 -0.93(-0.57%)
Feb 05, 2021 163.00 164.54 161.72 164.38 2,560,200 +2.12(+1.31%)
Feb 04, 2021 159.23 162.41 157.82 162.26 2,806,381 +2.55(+1.60%)
Feb 03, 2021 160.69 161.47 156.85 159.71 4,557,211 -0.58(-0.36%)
Feb 02, 2021 163.20 164.20 156.93 160.29 10,745,810 +4.03(+2.58%)
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.