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 (%)
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%)
Apr 01, 2022 194.65 194.93 184.53 187.17 4,408,974 -7.08(-3.65%)
Mar 31, 2022 198.50 200.02 194.25 194.25 3,156,068 -5.20(-2.61%)
Mar 30, 2022 201.08 201.35 197.97 199.45 2,428,665 -2.04(-1.01%)
Mar 29, 2022 201.05 202.87 199.71 201.49 3,361,057 +2.63(+1.32%)
Mar 28, 2022 195.97 199.13 195.71 198.86 2,597,998 +3.80(+1.95%)
Mar 25, 2022 194.29 195.23 192.09 195.06 1,937,669 +0.62(+0.32%)
Mar 24, 2022 194.52 195.16 193.22 194.44 2,078,372 +0.07(+0.04%)
Mar 23, 2022 196.99 197.20 194.04 194.36 2,141,125 -3.48(-1.76%)
Mar 22, 2022 198.89 199.63 196.81 197.84 2,433,200 -0.13(-0.06%)
Mar 21, 2022 197.63 200.90 196.51 197.97 2,478,233 -1.10(-0.56%)
Mar 18, 2022 200.16 200.36 196.41 199.07 6,931,410 -2.30(-1.14%)
Mar 17, 2022 195.65 201.60 194.53 201.37 3,886,618 +4.00(+2.03%)
Mar 16, 2022 192.57 197.47 192.49 197.37 3,336,185 +6.68(+3.50%)
Mar 15, 2022 187.94 191.33 187.09 190.69 3,163,352 +5.64(+3.05%)
Mar 14, 2022 186.22 189.23 184.10 185.05 2,469,960 +0.36(+0.20%)
Mar 11, 2022 188.33 189.46 184.52 184.69 2,215,314 -2.97(-1.58%)
Mar 10, 2022 185.22 187.83 187.66 2,521,645 +0.36(+0.19%)
Mar 09, 2022 189.31 189.56 186.87 187.30 3,419,846 +3.05(+1.66%)
Mar 08, 2022 183.05 188.82 179.82 184.25 4,425,073 +2.02(+1.11%)
Mar 07, 2022 187.90 189.30 181.28 182.22 4,463,198 -8.34(-4.38%)
Mar 04, 2022 191.19 191.30 187.55 190.57 2,697,610 -1.85(-0.96%)
Mar 03, 2022 193.73 195.87 191.86 192.41 3,332,412 +0.88(+0.46%)
Mar 02, 2022 186.50 193.26 186.35 191.54 3,150,071 +5.33(+2.86%)
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.