United Parcel Service (NY: UPS )

200.73 USD +0.83 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 208.26 207.56 207.05 207.47 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 210.90 210.90 208.43 209.14 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 193.36 194.21 191.40 192.97 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%)
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.