Skip to main content

United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 163.44 167.99 162.22 166.76 4,084,466 +1.29(+0.78%)
Jun 29, 2022 164.74 165.92 162.31 165.47 2,299,682 +1.11(+0.67%)
Jun 28, 2022 166.96 169.26 163.99 164.37 2,606,242 -1.73(-1.04%)
Jun 27, 2022 168.87 168.97 165.40 166.09 2,103,267 -1.36(-0.81%)
Jun 24, 2022 165.14 168.66 165.14 167.45 5,283,275 +4.27(+2.61%)
Jun 23, 2022 162.04 163.53 160.09 163.19 3,200,136 +2.27(+1.41%)
Jun 22, 2022 157.93 161.53 157.47 160.92 2,923,758 +1.51(+0.95%)
Jun 21, 2022 157.72 159.87 157.51 159.41 3,115,754 +3.13(+2.01%)
Jun 17, 2022 156.64 158.69 154.81 156.28 8,295,418 -1.02(-0.65%)
Jun 16, 2022 156.34 158.31 155.98 157.31 3,673,252 -3.37(-2.10%)
Jun 15, 2022 159.96 164.51 158.45 160.68 3,792,995 +1.57(+0.99%)
Jun 14, 2022 159.00 162.58 157.17 159.10 4,296,470 +1.32(+0.83%)
Jun 13, 2022 156.06 159.76 154.85 157.79 4,709,715 -0.30(-0.19%)
Jun 10, 2022 158.32 159.87 156.99 158.09 3,525,504 -3.20(-1.98%)
Jun 09, 2022 163.53 165.72 161.23 161.29 3,165,258 -2.64(-1.61%)
Jun 08, 2022 166.76 167.41 162.60 163.93 3,932,175 -5.55(-3.27%)
Jun 07, 2022 168.87 169.93 166.46 169.47 3,265,472 -1.46(-0.86%)
Jun 06, 2022 170.72 172.55 170.41 170.94 2,899,964 +1.48(+0.87%)
Jun 03, 2022 166.60 169.50 166.33 169.46 4,172,953 +1.30(+0.77%)
Jun 02, 2022 166.44 168.18 164.63 168.16 2,537,207 +3.51(+2.13%)
Jun 01, 2022 166.49 168.08 163.85 164.65 3,561,590 -1.85(-1.11%)
May 31, 2022 164.59 168.65 163.24 166.50 9,560,796 -0.26(-0.15%)
May 27, 2022 163.21 166.77 163.14 166.75 3,239,911 +3.79(+2.33%)
May 26, 2022 160.32 164.47 160.32 162.96 2,877,182 +4.13(+2.60%)
May 25, 2022 157.01 159.93 156.32 158.83 3,687,223 -0.23(-0.14%)
May 24, 2022 157.85 159.62 155.64 159.06 3,136,366 -0.25(-0.16%)
May 23, 2022 157.76 159.56 156.63 159.31 3,105,900 +3.06(+1.96%)
May 20, 2022 154.56 156.41 152.16 156.25 3,811,183 +3.33(+2.18%)
May 19, 2022 155.45 156.41 151.05 152.92 4,798,971 -4.42(-2.81%)
May 18, 2022 163.96 164.56 156.69 157.34 4,679,533 -9.97(-5.96%)
May 17, 2022 167.18 167.88 164.76 167.31 2,900,190 +3.08(+1.87%)
May 16, 2022 162.45 166.23 161.55 164.23 3,287,917 +1.58(+0.97%)
May 13, 2022 161.57 163.59 160.55 162.65 4,184,873 +0.83(+0.51%)
May 12, 2022 159.54 161.92 156.87 161.82 5,906,770 +1.08(+0.67%)
May 11, 2022 164.20 165.49 160.24 160.74 5,447,184 -4.12(-2.50%)
May 10, 2022 165.94 167.12 162.76 164.86 3,875,361 +0.52(+0.32%)
May 09, 2022 160.97 166.31 160.18 164.34 4,341,120 +1.37(+0.84%)
May 06, 2022 162.26 163.99 159.11 162.97 3,121,303 +0.12(+0.07%)
May 05, 2022 164.53 166.07 161.07 162.85 3,587,587 -3.63(-2.18%)
May 04, 2022 161.28 166.85 160.33 166.48 4,327,225 +5.15(+3.19%)
May 03, 2022 162.35 163.00 159.91 161.34 3,605,764 -0.42(-0.26%)
May 02, 2022 163.29 163.94 158.71 161.75 5,549,189 -1.27(-0.78%)
Apr 29, 2022 168.61 170.78 162.64 163.02 5,374,501 -9.22(-5.35%)
Apr 28, 2022 170.50 172.86 168.58 172.24 3,507,308 +3.41(+2.02%)
Apr 27, 2022 165.37 169.69 164.79 168.84 4,392,205 +3.03(+1.83%)
Apr 26, 2022 169.10 169.76 163.79 165.80 8,623,824 -5.97(-3.47%)
Apr 25, 2022 169.05 172.41 165.92 171.77 5,908,811 +2.25(+1.33%)
Apr 22, 2022 170.52 172.95 169.33 169.52 4,385,100 -1.49(-0.87%)
Apr 21, 2022 173.48 173.48 170.11 171.01 2,890,654 -1.48(-0.86%)
Apr 20, 2022 173.89 174.57 172.32 172.49 2,788,503 -0.24(-0.14%)
Apr 19, 2022 170.51 173.46 169.98 172.72 2,707,026 +3.20(+1.89%)
Apr 18, 2022 170.01 171.01 168.18 169.53 2,818,016 -0.78(-0.46%)
Apr 14, 2022 173.11 173.27 170.14 170.31 2,897,228 -0.77(-0.45%)
Apr 13, 2022 169.80 172.13 169.09 171.07 2,534,242 +0.89(+0.52%)
Apr 12, 2022 172.99 174.03 169.20 170.19 3,784,985 -2.67(-1.55%)
Apr 11, 2022 171.87 175.90 170.87 172.86 3,077,590 -0.12(-0.07%)
Apr 08, 2022 170.95 173.77 168.52 172.98 6,034,697 -1.57(-0.90%)
Apr 07, 2022 176.12 176.12 171.66 174.54 4,005,257 -1.53(-0.87%)
Apr 06, 2022 177.15 178.37 175.04 176.07 4,318,468 -2.55(-1.43%)
Apr 05, 2022 181.38 183.15 177.54 178.63 6,922,078 -7.25(-3.90%)
Apr 04, 2022 185.50 186.84 183.50 185.88 3,541,150 -1.29(-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.