United Parcel Service (NY: UPS )

169.17 +1.78 (+1.06%)
Streaming Delayed Price Updated: 9:39 AM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 170.16 171.21 165.34 167.39 4,384,110 -4.84(-2.81%)
May 18, 2022 179.48 180.13 171.52 172.23 4,274,997 -10.91(-5.96%)
May 17, 2022 183.00 183.77 180.35 183.14 2,649,475 +3.37(+1.87%)
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%)
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.