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 (%)
Aug 31, 2021 174.18 175.44 172.57 175.01 3,423,808 +1.45(+0.83%)
Aug 30, 2021 173.45 175.00 172.54 173.56 1,685,509 +0.63(+0.37%)
Aug 27, 2021 172.05 173.45 171.89 172.93 2,177,397 +0.84(+0.49%)
Aug 26, 2021 173.01 173.09 171.85 172.09 2,201,708 -0.46(-0.26%)
Aug 25, 2021 172.77 173.53 171.96 172.54 1,780,983 -0.36(-0.21%)
Aug 24, 2021 172.88 174.16 172.55 172.90 1,862,330 +0.24(+0.14%)
Aug 23, 2021 173.77 174.75 172.56 172.66 2,513,554 -0.21(-0.12%)
Aug 20, 2021 172.17 173.80 171.86 172.88 2,484,756 +0.18(+0.10%)
Aug 19, 2021 172.31 174.56 171.31 172.70 3,212,441 -0.66(-0.38%)
Aug 18, 2021 175.33 177.55 173.27 173.36 2,928,252 -2.63(-1.50%)
Aug 17, 2021 174.15 176.47 173.13 175.99 3,323,653 +0.61(+0.35%)
Aug 16, 2021 172.66 175.59 172.27 175.38 3,476,847 +2.75(+1.59%)
Aug 13, 2021 171.78 173.44 171.70 172.63 2,733,430 +0.30(+0.18%)
Aug 12, 2021 171.47 173.14 171.10 172.32 2,763,469 +1.10(+0.64%)
Aug 11, 2021 170.25 171.33 169.72 171.22 2,478,212 +1.59(+0.94%)
Aug 10, 2021 170.13 170.97 169.44 169.63 1,873,530 -0.33(-0.19%)
Aug 09, 2021 170.04 171.01 169.84 169.96 2,414,700 -1.44(-0.84%)
Aug 06, 2021 170.66 172.60 170.22 171.40 2,629,740 +1.94(+1.14%)
Aug 05, 2021 170.38 171.13 169.17 169.46 2,297,781 -0.33(-0.19%)
Aug 04, 2021 171.68 172.47 169.60 169.79 2,630,764 -2.99(-1.73%)
Aug 03, 2021 170.20 172.87 169.59 172.78 3,063,352 +1.97(+1.15%)
Aug 02, 2021 171.18 172.40 170.01 170.81 3,126,627 +0.52(+0.30%)
Jul 30, 2021 169.08 171.43 167.59 170.29 4,204,620 -0.40(-0.23%)
Jul 29, 2021 171.78 173.08 170.51 170.69 3,538,778 -0.21(-0.12%)
Jul 28, 2021 173.61 174.31 169.54 170.90 7,071,044 -2.80(-1.61%)
Jul 27, 2021 176.27 176.27 169.32 173.70 15,432,061 -13.06(-6.99%)
Jul 26, 2021 187.95 188.88 186.30 186.76 3,002,246 -1.58(-0.84%)
Jul 23, 2021 189.54 189.78 187.72 188.34 2,459,918 -1.41(-0.75%)
Jul 22, 2021 188.98 190.20 188.54 189.76 1,831,382 +0.69(+0.37%)
Jul 21, 2021 189.25 191.07 188.81 189.06 1,989,156 -0.01(-0.00%)
Jul 20, 2021 188.72 190.70 187.51 189.07 2,536,456 +0.94(+0.50%)
Jul 19, 2021 185.51 188.18 183.92 188.14 3,270,889 +0.75(+0.40%)
Jul 16, 2021 189.65 190.02 186.98 187.39 4,276,365 -2.04(-1.08%)
Jul 15, 2021 187.90 190.23 187.43 189.43 1,868,936 +1.18(+0.63%)
Jul 14, 2021 188.07 189.02 186.55 188.24 3,222,267 +0.23(+0.12%)
Jul 13, 2021 189.85 190.61 187.55 188.01 2,081,414 -1.83(-0.97%)
Jul 12, 2021 187.77 190.51 187.25 189.85 2,490,288 -0.53(-0.28%)
Jul 09, 2021 190.34 190.89 189.26 190.37 2,304,119 +1.65(+0.87%)
Jul 08, 2021 187.17 189.28 186.79 188.72 2,645,596 -1.95(-1.02%)
Jul 07, 2021 188.05 191.27 187.17 190.67 2,869,641 +2.64(+1.41%)
Jul 06, 2021 187.29 188.31 185.27 188.03 2,720,179 -0.21(-0.11%)
Jul 02, 2021 186.52 188.75 186.24 188.24 2,441,254 +1.17(+0.62%)
Jul 01, 2021 186.34 187.22 185.10 187.08 3,085,823 +2.00(+1.08%)
Jun 30, 2021 183.76 185.22 183.26 185.08 3,084,556 +0.32(+0.17%)
Jun 29, 2021 182.68 185.08 181.77 184.76 2,574,541 +2.12(+1.16%)
Jun 28, 2021 183.05 183.34 180.43 182.64 2,571,192 -0.34(-0.18%)
Jun 25, 2021 180.24 183.63 179.94 182.98 7,437,347 -0.44(-0.24%)
Jun 24, 2021 183.80 183.89 182.66 183.41 2,923,067 +1.85(+1.02%)
Jun 23, 2021 182.66 183.58 181.17 181.56 2,813,890 -1.23(-0.67%)
Jun 22, 2021 179.96 183.43 179.88 182.79 3,888,838 +1.85(+1.02%)
Jun 21, 2021 177.41 182.06 177.41 180.94 4,088,085 +4.94(+2.81%)
Jun 18, 2021 174.35 177.63 173.99 176.00 9,181,205 -0.25(-0.14%)
Jun 17, 2021 178.43 178.43 173.95 176.25 3,448,536 -2.11(-1.18%)
Jun 16, 2021 179.87 180.19 177.37 178.36 2,361,974 -1.71(-0.95%)
Jun 15, 2021 179.27 181.42 177.33 180.07 2,713,636 +1.11(+0.62%)
Jun 14, 2021 180.94 181.34 178.08 178.95 2,423,251 -1.88(-1.04%)
Jun 11, 2021 181.28 182.65 179.61 180.83 3,033,046 +0.00(+0.00%)
Jun 10, 2021 181.72 181.85 179.10 180.83 5,483,346 +1.90(+1.06%)
Jun 09, 2021 185.00 185.91 175.31 178.93 11,868,016 -7.74(-4.15%)
Jun 08, 2021 189.58 189.82 186.49 186.67 3,822,158 -2.81(-1.48%)
Jun 07, 2021 187.41 191.70 187.16 189.48 3,870,389 +2.04(+1.09%)
Jun 04, 2021 189.53 189.91 185.66 187.44 3,308,024 -1.20(-0.64%)
Jun 03, 2021 187.82 189.71 187.00 188.65 2,441,174 +0.06(+0.03%)
Jun 02, 2021 190.70 190.70 187.77 188.58 2,793,593 -1.23(-0.65%)
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.