Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 167.02 171.14 165.65 168.95 9,421,911 -0.26(-0.15%)
May 27, 2022 165.61 169.23 165.55 169.21 3,192,847 +3.85(+2.33%)
May 26, 2022 162.68 166.89 162.68 165.36 2,835,387 +4.19(+2.60%)
May 25, 2022 159.33 162.28 158.62 161.17 3,633,661 -0.23(-0.14%)
May 24, 2022 160.18 161.98 157.94 161.40 3,090,806 -0.26(-0.16%)
May 23, 2022 160.09 161.91 158.94 161.66 3,060,782 +3.11(+1.96%)
May 20, 2022 156.84 158.72 154.40 158.56 3,755,820 +3.38(+2.18%)
May 19, 2022 157.74 158.71 153.27 155.17 4,729,259 -4.49(-2.81%)
May 18, 2022 166.38 166.99 159.00 159.66 4,611,555 -10.11(-5.96%)
May 17, 2022 169.64 170.36 167.19 169.77 2,858,060 +3.12(+1.87%)
May 16, 2022 164.84 168.68 163.93 166.65 3,240,155 +1.60(+0.97%)
May 13, 2022 163.95 166.00 162.92 165.05 4,124,082 +0.84(+0.51%)
May 12, 2022 161.90 164.30 159.18 164.20 5,820,965 +1.09(+0.67%)
May 11, 2022 166.62 167.93 162.60 163.11 5,368,056 -4.18(-2.50%)
May 10, 2022 168.38 169.58 165.16 167.29 3,819,066 +0.53(+0.32%)
May 09, 2022 163.34 168.76 162.54 166.76 4,278,059 +1.39(+0.84%)
May 06, 2022 164.65 166.41 161.46 165.37 3,075,962 +0.12(+0.07%)
May 05, 2022 166.96 168.51 163.44 165.25 3,535,472 -3.69(-2.18%)
May 04, 2022 163.66 169.31 162.69 168.94 4,264,366 +5.22(+3.19%)
May 03, 2022 164.75 165.41 162.27 163.72 3,553,385 -0.42(-0.26%)
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.