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 (%)
Jun 30, 2022 163.41 167.96 162.18 166.72 4,085,402 +1.29(+0.78%)
Jun 29, 2022 164.70 165.88 162.27 165.43 2,300,209 +1.10(+0.67%)
Jun 28, 2022 166.92 169.22 163.95 164.33 2,606,839 -1.73(-1.04%)
Jun 27, 2022 168.83 168.93 165.36 166.06 2,103,749 -1.36(-0.81%)
Jun 24, 2022 165.10 168.62 165.10 167.42 5,284,485 +4.27(+2.61%)
Jun 23, 2022 162.00 163.50 160.05 163.15 3,200,869 +2.27(+1.41%)
Jun 22, 2022 157.89 161.49 157.43 160.88 2,924,428 +1.51(+0.95%)
Jun 21, 2022 157.68 159.84 157.48 159.38 3,116,468 +3.13(+2.00%)
Jun 17, 2022 156.60 158.66 154.78 156.25 8,297,319 -1.02(-0.65%)
Jun 16, 2022 156.31 158.27 155.94 157.27 3,674,093 -3.37(-2.10%)
Jun 15, 2022 159.93 164.47 158.41 160.64 3,793,864 +1.57(+0.99%)
Jun 14, 2022 158.97 162.54 157.13 159.07 4,297,454 +1.32(+0.83%)
Jun 13, 2022 156.03 159.72 154.81 157.75 4,710,794 -0.30(-0.19%)
Jun 10, 2022 158.28 159.84 156.95 158.05 3,526,312 -3.20(-1.98%)
Jun 09, 2022 163.49 165.68 161.20 161.25 3,165,983 -2.64(-1.61%)
Jun 08, 2022 166.72 167.37 162.57 163.89 3,933,076 -5.54(-3.27%)
Jun 07, 2022 168.83 169.89 166.42 169.43 3,266,220 -1.46(-0.86%)
Jun 06, 2022 170.69 172.51 170.38 170.90 2,900,629 +1.48(+0.87%)
Jun 03, 2022 166.57 169.46 166.29 169.42 4,173,909 +1.30(+0.77%)
Jun 02, 2022 166.40 168.14 164.59 168.12 2,537,788 +3.51(+2.13%)
Jun 01, 2022 166.45 168.04 163.81 164.61 3,562,406 -1.84(-1.11%)
May 31, 2022 164.56 168.61 163.21 166.46 9,562,986 -0.25(-0.15%)
May 27, 2022 163.17 166.73 163.10 166.71 3,240,654 +3.79(+2.33%)
May 26, 2022 160.28 164.43 160.28 162.92 2,877,841 +4.13(+2.60%)
May 25, 2022 156.98 159.89 156.28 158.79 3,688,068 -0.23(-0.14%)
May 24, 2022 157.82 159.59 155.61 159.02 3,137,085 -0.26(-0.16%)
May 23, 2022 157.72 159.52 156.59 159.28 3,106,612 +3.06(+1.96%)
May 20, 2022 154.53 156.37 152.13 156.22 3,812,057 +3.33(+2.18%)
May 19, 2022 155.41 156.37 151.01 152.88 4,800,070 -4.42(-2.81%)
May 18, 2022 163.93 164.53 156.66 157.31 4,680,605 -9.97(-5.96%)
May 17, 2022 167.14 167.84 164.72 167.27 2,900,854 +3.08(+1.87%)
May 16, 2022 162.41 166.19 161.52 164.19 3,288,671 +1.58(+0.97%)
May 13, 2022 161.53 163.55 160.51 162.61 4,185,832 +0.83(+0.51%)
May 12, 2022 159.51 161.88 156.84 161.78 5,908,123 +1.08(+0.67%)
May 11, 2022 164.16 165.45 160.21 160.70 5,448,432 -4.12(-2.50%)
May 10, 2022 165.90 167.08 162.72 164.82 3,876,249 +0.53(+0.32%)
May 09, 2022 160.93 166.27 160.14 164.30 4,342,115 +1.37(+0.84%)
May 06, 2022 162.22 163.95 159.07 162.93 3,122,019 +0.12(+0.07%)
May 05, 2022 164.50 166.03 161.03 162.81 3,588,409 -3.63(-2.18%)
May 04, 2022 161.25 166.81 160.29 166.44 4,328,217 +5.14(+3.19%)
May 03, 2022 162.31 162.97 159.88 161.30 3,606,590 -0.42(-0.26%)
May 02, 2022 163.26 163.90 158.67 161.72 5,550,461 -1.27(-0.78%)
Apr 29, 2022 168.57 170.74 162.60 162.99 5,375,732 -9.22(-5.35%)
Apr 28, 2022 170.47 172.82 168.54 172.20 3,508,112 +3.41(+2.02%)
Apr 27, 2022 165.33 169.65 164.76 168.80 4,393,211 +3.03(+1.83%)
Apr 26, 2022 169.06 169.72 163.75 165.76 8,625,800 -5.97(-3.48%)
Apr 25, 2022 169.01 172.37 165.88 171.73 5,910,165 +2.25(+1.33%)
Apr 22, 2022 170.48 172.91 169.29 169.48 4,386,105 -1.49(-0.87%)
Apr 21, 2022 173.44 173.44 170.07 170.97 2,891,316 -1.48(-0.86%)
Apr 20, 2022 173.85 174.53 172.28 172.45 2,789,142 -0.24(-0.14%)
Apr 19, 2022 170.47 173.42 169.94 172.68 2,707,646 +3.20(+1.89%)
Apr 18, 2022 169.98 170.97 168.14 169.49 2,818,661 -0.78(-0.46%)
Apr 14, 2022 173.07 173.23 170.10 170.27 2,897,892 -0.77(-0.45%)
Apr 13, 2022 169.76 172.09 169.05 171.03 2,534,823 +0.89(+0.52%)
Apr 12, 2022 172.95 173.99 169.16 170.15 3,785,852 -2.67(-1.55%)
Apr 11, 2022 171.83 175.86 170.83 172.82 3,078,295 -0.12(-0.07%)
Apr 08, 2022 170.91 173.73 168.48 172.94 6,036,080 -1.57(-0.90%)
Apr 07, 2022 176.08 176.08 171.62 174.50 4,006,175 -1.53(-0.87%)
Apr 06, 2022 177.11 178.32 175.00 176.03 4,319,458 -2.55(-1.43%)
Apr 05, 2022 181.34 183.11 177.50 178.59 6,923,663 -7.24(-3.90%)
Apr 04, 2022 185.45 186.79 183.46 185.83 3,541,961 -1.30(-0.69%)
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.