United Parcel Service (NY: UPS )

179.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 177.82 181.96 176.84 179.77 3,003,684 +1.73(+0.97%)
May 13, 2022 176.86 179.07 175.75 178.04 3,823,100 -0.61(-0.34%)
May 12, 2022 176.14 178.76 173.19 178.65 5,350,231 +1.19(+0.67%)
May 11, 2022 181.28 182.70 176.91 177.46 4,933,948 -4.55(-2.50%)
May 10, 2022 183.20 184.50 179.69 182.01 3,510,223 +0.58(+0.32%)
May 09, 2022 177.71 183.61 176.84 181.43 3,932,098 +1.51(+0.84%)
May 06, 2022 179.14 181.05 175.66 179.92 2,827,213 +0.13(+0.07%)
May 05, 2022 181.65 183.34 177.82 179.79 3,249,563 -4.01(-2.18%)
May 04, 2022 178.06 184.21 177.01 183.80 3,919,512 +5.68(+3.19%)
May 03, 2022 179.24 179.96 176.55 178.12 3,266,027 -0.46(-0.26%)
May 02, 2022 180.28 180.99 175.22 178.58 5,026,342 -1.40(-0.78%)
Apr 29, 2022 186.15 188.54 179.56 179.98 4,868,113 -10.18(-5.35%)
Apr 28, 2022 188.24 190.84 186.12 190.16 3,176,848 +3.76(+2.02%)
Apr 27, 2022 182.57 187.34 181.94 186.40 3,978,369 +3.35(+1.83%)
Apr 26, 2022 186.69 187.42 180.83 183.05 7,811,308 -6.59(-3.48%)
Apr 25, 2022 186.63 190.34 183.18 189.64 5,352,080 +2.49(+1.33%)
Apr 22, 2022 188.26 190.94 186.94 187.15 3,971,934 -1.65(-0.87%)
Apr 21, 2022 191.53 191.53 187.81 188.80 2,618,295 -1.63(-0.86%)
Apr 20, 2022 191.98 192.73 190.25 190.43 2,525,767 -0.26(-0.14%)
Apr 19, 2022 188.25 191.50 187.66 190.69 2,451,969 +3.53(+1.89%)
Apr 18, 2022 187.70 188.80 185.67 187.16 2,552,501 -0.86(-0.46%)
Apr 14, 2022 191.12 191.29 187.84 188.02 2,624,250 -0.85(-0.45%)
Apr 13, 2022 187.46 190.04 186.67 188.87 2,295,465 +0.98(+0.52%)
Apr 12, 2022 190.98 192.13 186.80 187.89 3,428,362 -2.95(-1.55%)
Apr 11, 2022 189.75 194.20 188.64 190.84 2,787,618 -0.13(-0.07%)
Apr 08, 2022 188.73 191.85 186.05 190.97 5,466,105 -1.73(-0.90%)
Apr 07, 2022 194.44 194.44 189.52 192.70 3,627,880 -1.69(-0.87%)
Apr 06, 2022 195.58 196.92 193.25 194.39 3,911,580 -2.82(-1.43%)
Apr 05, 2022 200.25 202.20 196.01 197.21 6,269,876 -8.00(-3.90%)
Apr 04, 2022 204.79 206.27 202.59 205.21 3,207,501 -1.43(-0.69%)
Apr 01, 2022 214.90 215.21 203.72 206.64 3,993,558 -7.82(-3.65%)
Mar 31, 2022 219.15 220.83 214.46 214.46 2,858,702 -5.74(-2.61%)
Mar 30, 2022 222.00 222.30 218.57 220.20 2,199,835 -2.25(-1.01%)
Mar 29, 2022 221.96 223.97 220.49 222.45 3,044,377 +2.90(+1.32%)
Mar 28, 2022 216.36 219.84 216.07 219.55 2,353,214 +4.20(+1.95%)
Mar 25, 2022 214.50 215.54 212.07 215.35 1,755,101 +0.69(+0.32%)
Mar 24, 2022 214.75 215.46 213.32 214.66 1,882,547 +0.08(+0.04%)
Mar 23, 2022 217.48 217.72 214.22 214.58 1,939,388 -3.84(-1.76%)
Mar 22, 2022 219.58 220.40 217.28 218.42 2,203,943 -0.14(-0.06%)
Mar 21, 2022 218.19 221.80 216.95 218.56 2,244,733 -1.22(-0.56%)
Mar 18, 2022 220.98 221.20 216.84 219.78 6,278,329 -2.54(-1.14%)
Mar 17, 2022 216.00 222.57 214.76 222.32 3,520,419 +4.42(+2.03%)
Mar 16, 2022 212.60 218.01 212.51 217.90 3,021,848 +7.37(+3.50%)
Mar 15, 2022 207.49 211.23 206.55 210.53 2,865,300 +6.23(+3.05%)
Mar 14, 2022 205.59 208.91 203.25 204.30 2,237,239 +0.40(+0.20%)
Mar 11, 2022 207.92 209.17 203.71 203.90 2,006,586 -3.28(-1.58%)
Mar 10, 2022 204.49 207.37 207.18 2,284,055 +0.40(+0.19%)
Mar 09, 2022 209.00 209.28 206.31 206.78 3,097,627 +3.37(+1.66%)
Mar 08, 2022 202.09 208.46 198.53 203.41 4,008,141 +2.23(+1.11%)
Mar 07, 2022 207.45 208.99 206.14 201.18 4,042,673 -9.21(-4.38%)
Mar 04, 2022 211.08 211.20 207.06 210.39 2,443,440 -2.04(-0.96%)
Mar 03, 2022 213.88 216.24 211.82 212.43 3,018,431 +0.97(+0.46%)
Mar 02, 2022 205.90 213.37 205.74 211.46 2,853,270 +5.88(+2.86%)
Mar 01, 2022 209.47 210.61 203.79 205.58 2,985,610 -4.84(-2.30%)
Feb 28, 2022 206.17 210.93 204.54 210.42 3,536,444 +0.47(+0.22%)
Feb 25, 2022 207.24 211.59 208.44 209.95 2,657,071 +2.76(+1.33%)
Feb 24, 2022 200.11 207.42 199.05 207.19 3,343,349 +2.71(+1.33%)
Feb 23, 2022 209.47 210.96 204.17 204.48 2,834,734 -4.49(-2.15%)
Feb 22, 2022 208.73 210.55 206.67 208.97 3,558,303 -0.39(-0.19%)
Feb 18, 2022 209.36 0 -1.35(-0.64%)
Feb 17, 2022 214.07 214.34 209.72 210.71 2,815,002 -4.60(-2.14%)
Feb 16, 2022 215.85 217.99 213.50 215.31 2,226,668 -1.95(-0.90%)
Feb 15, 2022 215.97 219.47 215.70 217.26 3,148,977 +3.27(+1.53%)
Feb 14, 2022 213.69 214.93 211.72 213.99 3,641,369 +0.50(+0.23%)
Feb 11, 2022 220.26 221.27 212.11 213.49 3,821,054 -7.19(-3.26%)
Feb 10, 2022 222.61 224.10 219.27 220.68 3,378,964 -4.39(-1.95%)
Feb 09, 2022 227.87 230.35 224.60 225.07 2,130,336 -0.13(-0.06%)
Feb 08, 2022 224.74 226.54 223.16 225.20 2,757,670 +0.14(+0.06%)
Feb 07, 2022 225.49 227.55 221.54 225.06 3,295,546 +0.27(+0.12%)
Feb 04, 2022 227.29 227.82 222.92 224.79 3,623,061 -3.90(-1.71%)
Feb 03, 2022 229.84 228.69 3,501,466 -3.42(-1.47%)
Feb 02, 2022 230.65 232.31 225.70 232.11 5,472,657 +1.42(+0.62%)
Feb 01, 2022 225.01 233.72 222.01 230.69 19,117,608 +28.48(+14.08%)
Jan 31, 2022 198.17 202.49 202.21 4,620,130 +3.96(+2.00%)
Jan 28, 2022 195.80 198.35 192.74 198.25 3,104,566 +3.42(+1.76%)
Jan 27, 2022 200.60 201.74 193.92 194.83 3,371,051 -4.17(-2.10%)
Jan 26, 2022 203.32 206.04 197.23 199.00 3,074,669 -2.94(-1.46%)
Jan 25, 2022 200.05 203.31 197.18 201.94 3,817,179 -2.19(-1.07%)
Jan 24, 2022 199.01 204.82 196.29 204.13 3,660,902 +2.18(+1.08%)
Jan 21, 2022 202.57 204.54 200.40 201.95 2,570,643 -0.34(-0.17%)
Jan 20, 2022 205.71 206.99 202.11 202.29 1,706,156 -1.47(-0.72%)
Jan 19, 2022 205.05 207.25 203.46 203.76 1,701,662 -1.83(-0.89%)
Jan 18, 2022 204.52 206.04 201.51 205.59 2,339,830 -0.95(-0.46%)
Jan 14, 2022 206.54 0 -3.93(-1.87%)
Jan 13, 2022 211.56 213.64 209.93 210.47 1,827,694 -0.75(-0.36%)
Jan 12, 2022 211.92 213.46 210.10 211.22 1,864,584 -0.05(-0.02%)
Jan 11, 2022 211.50 211.50 208.04 211.27 1,771,307 -0.46(-0.22%)
Jan 10, 2022 217.05 217.22 210.61 211.73 2,853,499 -6.43(-2.95%)
Jan 07, 2022 217.35 219.45 215.18 218.16 3,013,953 +1.52(+0.70%)
Jan 06, 2022 215.06 217.13 213.33 216.64 2,102,229 +2.08(+0.97%)
Jan 05, 2022 216.80 217.97 214.22 214.56 2,710,429 -2.73(-1.26%)
Jan 04, 2022 214.40 218.66 213.60 217.29 2,740,538 +3.79(+1.78%)
Jan 03, 2022 214.65 215.65 210.87 213.50 2,319,565 -0.84(-0.39%)
Dec 31, 2021 213.14 215.42 211.74 214.34 1,579,937 +0.44(+0.21%)
Dec 30, 2021 214.72 216.00 213.03 213.90 1,206,965 -0.70(-0.33%)
Dec 29, 2021 214.53 216.34 213.81 214.60 1,154,883 -0.08(-0.04%)
Dec 28, 2021 214.56 216.15 213.73 214.68 1,375,376 -0.43(-0.20%)
Dec 27, 2021 212.89 215.61 212.60 215.11 1,807,194 +2.92(+1.38%)
Dec 23, 2021 209.21 213.22 209.21 212.19 2,573,923 +3.75(+1.80%)
Dec 22, 2021 207.32 208.57 206.54 208.44 1,716,485 +1.34(+0.65%)
Dec 21, 2021 204.26 208.07 203.71 207.10 2,316,576 +4.67(+2.31%)
Dec 20, 2021 205.03 205.99 201.42 202.43 2,935,398 -4.16(-2.01%)
Dec 17, 2021 210.80 212.53 206.40 206.59 5,695,548 -1.38(-0.66%)
Dec 16, 2021 207.85 211.83 207.82 207.97 2,930,335 +2.20(+1.07%)
Dec 15, 2021 206.65 208.44 204.51 205.77 3,702,119 +2.03(+1.00%)
Dec 14, 2021 205.20 207.15 203.08 203.74 1,930,477 -2.57(-1.25%)
Dec 13, 2021 206.95 209.32 205.62 206.31 1,909,691 -2.80(-1.34%)
Dec 10, 2021 208.00 209.86 207.34 209.11 1,887,872 +2.57(+1.24%)
Dec 09, 2021 204.05 207.89 203.75 206.54 1,931,524 +1.82(+0.89%)
Dec 08, 2021 206.02 207.49 203.39 204.72 1,614,580 -0.67(-0.33%)
Dec 07, 2021 204.33 205.89 203.38 205.39 2,250,597 +3.33(+1.65%)
Dec 06, 2021 201.99 204.61 201.38 202.06 3,006,708 +1.33(+0.66%)
Dec 03, 2021 201.04 202.63 197.76 200.73 2,606,431 +0.83(+0.42%)
Dec 02, 2021 195.28 200.63 193.82 199.90 2,422,979 +5.75(+2.96%)
Dec 01, 2021 200.88 202.15 194.00 194.15 2,938,439 -4.22(-2.13%)
Nov 30, 2021 203.50 203.50 198.10 198.37 6,267,027 -6.27(-3.06%)
Nov 29, 2021 204.16 206.00 201.50 204.64 3,435,096 -0.66(-0.32%)
Nov 26, 2021 206.15 209.53 204.78 205.30 1,940,952 -3.17(-1.52%)
Nov 24, 2021 210.60 212.00 208.26 208.47 2,518,700 -3.34(-1.58%)
Nov 23, 2021 211.03 213.37 208.52 211.81 2,345,268 +0.93(+0.44%)
Nov 22, 2021 208.52 212.30 207.65 210.88 2,220,545 +2.41(+1.16%)
Nov 19, 2021 207.73 210.67 206.30 208.47 2,678,289 +1.00(+0.48%)
Nov 18, 2021 208.26 207.56 207.06 207.47 3,919,393 -0.38(-0.18%)
Nov 17, 2021 211.99 212.26 207.49 207.85 2,541,473 -4.02(-1.90%)
Nov 16, 2021 211.58 213.91 211.51 211.87 2,292,231 +0.35(+0.17%)
Nov 15, 2021 212.86 213.40 210.83 211.52 1,378,339 -1.67(-0.78%)
Nov 12, 2021 212.67 215.08 212.00 213.19 1,600,324 -0.10(-0.05%)
Nov 11, 2021 213.60 216.49 212.28 213.29 2,113,660 +1.65(+0.78%)
Nov 10, 2021 209.89 211.64 2,414,911 +1.68(+0.80%)
Nov 09, 2021 209.59 210.13 208.01 209.96 1,555,504 +0.66(+0.32%)
Nov 08, 2021 208.76 209.88 207.27 209.30 2,167,361 +1.08(+0.52%)
Nov 05, 2021 211.52 211.71 207.06 208.22 2,118,867 -2.50(-1.19%)
Nov 04, 2021 213.15 213.53 209.81 210.72 2,452,014 -2.02(-0.95%)
Nov 03, 2021 208.80 212.86 207.39 212.74 1,765,851 +3.60(+1.72%)
Nov 02, 2021 210.90 210.90 208.44 209.14 2,206,484 -1.76(-0.83%)
Nov 01, 2021 214.86 211.62 209.90 210.90 1,868,550 -2.57(-1.20%)
Oct 29, 2021 212.74 216.07 212.25 213.47 2,362,109 -0.43(-0.20%)
Oct 28, 2021 213.29 214.04 210.95 213.90 2,236,495 +1.69(+0.80%)
Oct 27, 2021 217.12 217.48 210.49 212.21 3,308,626 -5.86(-2.69%)
Oct 26, 2021 214.01 218.07 6,594,225 +14.17(+6.95%)
Oct 25, 2021 203.02 205.56 201.84 203.90 4,828,520 +0.09(+0.04%)
Oct 22, 2021 198.87 204.16 198.75 203.81 3,735,871 +4.37(+2.19%)
Oct 21, 2021 195.61 200.00 195.43 199.44 2,996,809 +4.17(+2.14%)
Oct 20, 2021 194.81 195.55 193.20 195.27 1,951,561 +1.48(+0.76%)
Oct 19, 2021 193.90 194.91 193.05 193.79 1,974,547 +0.40(+0.21%)
Oct 18, 2021 193.47 195.61 193.07 193.39 2,307,535 -0.36(-0.19%)
Oct 15, 2021 191.96 194.01 190.71 193.75 3,153,587 +2.33(+1.22%)
Oct 14, 2021 187.64 191.78 187.26 191.42 4,106,525 +7.36(+4.00%)
Oct 13, 2021 182.18 184.93 180.67 184.06 3,780,616 +2.07(+1.14%)
Oct 12, 2021 182.02 182.75 180.63 181.99 2,615,779 +0.25(+0.14%)
Oct 11, 2021 184.30 184.32 181.53 181.74 1,778,569 -1.75(-0.95%)
Oct 08, 2021 180.70 184.50 179.68 183.49 2,781,720 +1.89(+1.04%)
Oct 07, 2021 182.98 184.02 181.17 181.60 2,518,481 +0.90(+0.50%)
Oct 06, 2021 178.40 181.17 177.83 180.70 2,119,186 +1.03(+0.57%)
Oct 05, 2021 178.48 181.04 177.63 179.67 2,491,740 +1.25(+0.70%)
Oct 04, 2021 180.50 181.70 177.13 178.42 3,512,659 -3.07(-1.69%)
Oct 01, 2021 182.89 182.91 178.83 181.49 3,014,848 -0.61(-0.33%)
Sep 30, 2021 185.25 187.24 182.04 182.10 2,902,799 -2.64(-1.43%)
Sep 29, 2021 187.02 187.95 184.44 184.74 2,468,711 -2.02(-1.08%)
Sep 28, 2021 186.68 187.81 186.10 186.76 3,093,029 -0.08(-0.04%)
Sep 27, 2021 187.37 188.60 186.65 186.84 1,847,550 -1.18(-0.63%)
Sep 24, 2021 186.50 188.70 185.80 188.02 2,312,896 +1.23(+0.66%)
Sep 23, 2021 186.00 187.84 185.66 186.79 2,527,493 +1.49(+0.80%)
Sep 22, 2021 183.85 187.31 182.12 185.30 4,229,101 -4.43(-2.33%)
Sep 21, 2021 190.10 190.72 188.01 189.73 2,495,097 +0.34(+0.18%)
Sep 20, 2021 188.35 189.58 186.82 189.39 2,439,418 -0.64(-0.34%)
Sep 17, 2021 192.56 196.25 189.67 190.03 4,505,350 -2.94(-1.52%)
Sep 16, 2021 193.36 194.21 191.41 192.97 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%)
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.