Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 193.05 194.98 192.42 193.84 2,355,972 +1.63(+0.85%)
May 27, 2021 193.55 195.88 191.49 192.21 5,657,293 -0.91(-0.47%)
May 26, 2021 191.87 193.48 191.34 193.12 2,630,956 +2.10(+1.10%)
May 25, 2021 192.72 194.33 190.74 191.03 2,672,612 -1.75(-0.91%)
May 24, 2021 193.37 193.77 191.99 192.78 2,193,531 +1.41(+0.74%)
May 21, 2021 193.46 194.10 191.29 191.37 4,348,395 -0.95(-0.49%)
May 20, 2021 192.68 193.88 191.24 192.32 3,021,972 -0.37(-0.19%)
May 19, 2021 190.57 192.78 189.35 192.69 2,382,388 +0.32(+0.17%)
May 18, 2021 195.09 195.09 192.34 192.36 2,342,788 -2.07(-1.06%)
May 17, 2021 193.73 195.02 193.27 194.43 2,304,651 -0.08(-0.04%)
May 14, 2021 194.90 195.75 193.37 194.51 2,596,124 +0.64(+0.33%)
May 13, 2021 189.84 194.98 189.79 193.87 3,568,753 +4.47(+2.36%)
May 12, 2021 190.76 192.23 189.10 189.41 2,966,529 -3.26(-1.69%)
May 11, 2021 192.31 193.27 190.22 192.67 3,435,819 -1.62(-0.83%)
May 10, 2021 195.52 197.40 193.95 194.29 3,968,913 -1.23(-0.63%)
May 07, 2021 192.83 196.27 192.19 195.52 2,941,352 +2.45(+1.27%)
May 06, 2021 193.20 193.27 190.64 193.07 5,222,775 +0.23(+0.12%)
May 05, 2021 193.21 193.94 191.26 192.84 4,660,433 +0.19(+0.10%)
May 04, 2021 190.22 193.54 189.55 192.65 6,423,921 +1.90(+0.99%)
May 03, 2021 186.46 191.81 186.19 190.75 8,101,601 +7.50(+4.09%)
Apr 30, 2021 181.31 184.97 179.62 183.26 6,598,247 +0.13(+0.07%)
Apr 29, 2021 179.69 183.83 177.69 183.13 7,728,614 +4.81(+2.70%)
Apr 28, 2021 175.64 178.38 174.48 178.32 7,017,158 +3.81(+2.18%)
Apr 27, 2021 171.03 177.34 170.54 174.51 16,313,192 +16.47(+10.42%)
Apr 26, 2021 161.61 161.67 157.04 158.04 4,417,042 -2.83(-1.76%)
Apr 23, 2021 159.88 162.09 159.41 160.87 2,677,722 +1.30(+0.82%)
Apr 22, 2021 159.42 162.52 159.30 159.57 3,423,861 -0.95(-0.59%)
Apr 21, 2021 161.26 161.40 159.62 160.52 3,564,682 -1.01(-0.62%)
Apr 20, 2021 159.92 161.67 158.97 161.53 2,939,074 +1.47(+0.92%)
Apr 19, 2021 161.73 161.73 159.70 160.06 2,907,631 -1.48(-0.92%)
Apr 16, 2021 161.93 162.88 160.86 161.55 3,137,599 +0.06(+0.04%)
Apr 15, 2021 160.78 162.57 158.67 161.49 3,492,229 +3.08(+1.95%)
Apr 14, 2021 160.75 161.27 158.11 158.40 2,883,092 -2.89(-1.79%)
Apr 13, 2021 159.39 161.74 158.82 161.29 2,741,899 +0.75(+0.47%)
Apr 12, 2021 157.71 161.21 157.09 160.53 3,363,489 +2.37(+1.50%)
Apr 09, 2021 155.76 158.17 155.35 158.16 2,869,949 +2.62(+1.69%)
Apr 08, 2021 155.10 155.73 153.95 155.53 2,257,216 +0.96(+0.62%)
Apr 07, 2021 155.45 155.83 153.90 154.57 2,313,675 -0.92(-0.59%)
Apr 06, 2021 154.70 156.44 153.93 155.49 2,742,563 +0.92(+0.59%)
Apr 05, 2021 154.71 155.55 153.82 154.57 2,576,317 +0.60(+0.39%)
Apr 01, 2021 152.98 154.74 151.77 153.97 4,021,533 +1.16(+0.76%)
Mar 31, 2021 152.13 153.72 150.66 152.81 4,102,942 +1.21(+0.80%)
Mar 30, 2021 150.63 152.81 150.48 151.60 2,671,054 +0.45(+0.30%)
Mar 29, 2021 150.67 151.89 149.82 151.15 3,006,427 +0.14(+0.10%)
Mar 26, 2021 147.88 151.11 147.24 151.00 3,487,902 +4.25(+2.90%)
Mar 25, 2021 143.38 147.11 142.66 146.75 3,275,435 +3.00(+2.09%)
Mar 24, 2021 143.88 145.87 143.56 143.75 2,541,967 +0.04(+0.03%)
Mar 23, 2021 143.83 145.77 143.14 143.70 3,247,525 -1.08(-0.75%)
Mar 22, 2021 143.55 145.38 142.52 144.78 4,331,116 +1.59(+1.11%)
Mar 19, 2021 145.12 148.54 142.65 143.19 16,613,202 -0.82(-0.57%)
Mar 18, 2021 144.23 144.85 142.88 144.01 3,299,757 -0.41(-0.28%)
Mar 17, 2021 144.53 145.40 143.43 144.41 4,053,505 -1.95(-1.33%)
Mar 16, 2021 146.33 147.57 145.12 146.37 2,667,117 +0.16(+0.11%)
Mar 15, 2021 150.93 150.96 144.75 146.20 5,047,067 -4.54(-3.01%)
Mar 12, 2021 149.77 151.14 149.17 150.74 2,129,963 +0.41(+0.27%)
Mar 11, 2021 149.19 151.63 148.68 150.34 3,232,293 +1.81(+1.22%)
Mar 10, 2021 147.74 149.38 147.18 148.53 2,793,674 +1.76(+1.20%)
Mar 09, 2021 144.92 148.46 144.92 146.77 2,837,784 +2.16(+1.49%)
Mar 08, 2021 148.53 149.43 144.51 144.61 3,533,377 -3.17(-2.15%)
Mar 05, 2021 144.17 148.49 143.00 147.78 4,084,385 +4.45(+3.10%)
Mar 04, 2021 143.88 144.99 141.63 143.34 4,125,665 -0.88(-0.61%)
Mar 03, 2021 144.36 145.78 143.72 144.22 2,929,973 -0.84(-0.58%)
Mar 02, 2021 145.42 146.68 143.73 145.06 2,951,972 -0.09(-0.06%)
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.