United Parcel Service (NY: UPS )

190.03 USD -2.94 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 192.56 196.25 189.67 190.03 4,505,350 -2.94(-1.52%)
Sep 16, 2021 193.36 194.21 191.40 192.97 1,657,240 -0.38(-0.20%)
Sep 15, 2021 191.60 193.83 190.85 193.35 1,769,256 +2.34(+1.23%)
Sep 14, 2021 195.24 195.88 190.82 191.01 1,894,908 -3.38(-1.74%)
Sep 13, 2021 194.71 195.33 192.60 194.39 2,136,200 +1.13(+0.58%)
Sep 10, 2021 190.48 193.69 190.01 193.26 3,098,824 +4.25(+2.25%)
Sep 09, 2021 193.23 194.36 188.05 189.01 3,636,951 -5.56(-2.86%)
Sep 08, 2021 195.54 195.54 193.48 194.57 2,455,835 -0.99(-0.51%)
Sep 07, 2021 197.65 197.95 195.28 195.56 2,266,900 -1.78(-0.90%)
Sep 03, 2021 197.21 198.51 196.93 197.34 1,493,102 -0.85(-0.43%)
Sep 02, 2021 196.91 199.25 196.56 198.19 2,021,256 +1.79(+0.91%)
Sep 01, 2021 195.72 197.29 193.43 196.40 2,381,133 +0.77(+0.39%)
Aug 31, 2021 194.70 196.11 192.90 195.63 3,063,005 +1.62(+0.84%)
Aug 30, 2021 193.88 195.61 192.86 194.01 1,507,889 +0.71(+0.37%)
Aug 27, 2021 192.32 193.88 192.14 193.30 1,947,942 +0.94(+0.49%)
Aug 26, 2021 193.39 193.48 192.09 192.36 1,969,691 -0.51(-0.26%)
Aug 25, 2021 193.12 193.97 192.21 192.87 1,593,302 -0.40(-0.21%)
Aug 24, 2021 193.25 194.68 192.88 193.27 1,666,077 +0.27(+0.14%)
Aug 23, 2021 194.24 195.33 192.89 193.00 2,248,674 -0.24(-0.12%)
Aug 20, 2021 192.45 194.27 192.10 193.24 2,222,911 -0.82(-0.42%)
Aug 19, 2021 193.63 196.15 192.50 194.06 2,858,806 -0.74(-0.38%)
Aug 18, 2021 197.02 199.51 194.70 194.80 2,605,902 -2.96(-1.50%)
Aug 17, 2021 195.69 198.30 194.55 197.76 2,957,776 +0.69(+0.35%)
Aug 16, 2021 194.02 197.32 193.58 197.07 3,094,106 +3.09(+1.59%)
Aug 13, 2021 193.03 194.90 192.94 193.98 2,432,526 +0.34(+0.18%)
Aug 12, 2021 192.68 194.56 192.27 193.64 2,459,258 +1.24(+0.64%)
Aug 11, 2021 191.31 192.52 190.72 192.40 2,205,403 +1.79(+0.94%)
Aug 10, 2021 191.18 192.12 190.40 190.61 1,667,287 -0.37(-0.19%)
Aug 09, 2021 191.07 192.16 190.85 190.98 2,148,883 -1.62(-0.84%)
Aug 06, 2021 191.77 193.95 191.28 192.60 2,340,251 +2.18(+1.14%)
Aug 05, 2021 191.45 192.30 190.10 190.42 2,044,835 -0.37(-0.19%)
Aug 04, 2021 192.92 193.80 190.57 190.79 2,341,162 -3.36(-1.73%)
Aug 03, 2021 191.25 194.25 190.57 194.15 2,726,129 +2.21(+1.15%)
Aug 02, 2021 192.35 193.73 191.04 191.94 2,782,439 +0.58(+0.30%)
Jul 30, 2021 190.00 192.64 188.32 191.36 3,741,763 -0.45(-0.23%)
Jul 29, 2021 193.03 194.49 191.60 191.81 3,149,219 -0.23(-0.12%)
Jul 28, 2021 195.09 195.87 190.51 192.04 6,292,643 -3.15(-1.61%)
Jul 27, 2021 198.07 198.07 190.26 195.19 13,733,254 -14.67(-6.99%)
Jul 26, 2021 211.20 212.25 209.35 209.86 2,671,750 -1.78(-0.84%)
Jul 23, 2021 212.99 213.25 210.94 211.64 2,189,123 -1.59(-0.75%)
Jul 22, 2021 212.36 213.73 211.86 213.23 1,629,778 +0.78(+0.37%)
Jul 21, 2021 212.66 214.71 212.17 212.45 1,770,184 -0.01(-0.00%)
Jul 20, 2021 212.06 214.29 210.71 212.46 2,257,236 +1.05(+0.50%)
Jul 19, 2021 208.46 211.46 206.67 211.41 2,910,820 +0.84(+0.40%)
Jul 16, 2021 213.11 213.53 210.11 210.57 3,805,610 -2.29(-1.08%)
Jul 15, 2021 211.14 213.76 210.61 212.86 1,663,198 +1.33(+0.63%)
Jul 14, 2021 211.34 212.40 209.63 211.53 2,867,551 +0.26(+0.12%)
Jul 13, 2021 213.33 214.19 210.75 211.27 1,852,286 -2.06(-0.97%)
Jul 12, 2021 211.00 214.08 210.41 213.33 2,216,150 -0.59(-0.28%)
Jul 09, 2021 213.89 214.50 212.67 213.92 2,050,475 +1.85(+0.87%)
Jul 08, 2021 210.32 212.70 209.90 212.07 2,354,361 -2.19(-1.02%)
Jul 07, 2021 211.31 214.93 210.32 214.26 2,553,743 +2.97(+1.41%)
Jul 06, 2021 210.46 211.61 208.19 211.29 2,420,734 -0.24(-0.11%)
Jul 02, 2021 209.59 212.10 209.28 211.53 2,172,514 +1.31(+0.62%)
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.