United Parcel Service (NY: UPS )

173.59 -0.80 (-0.46%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 172.69 174.66 171.45 174.39 2,837,402 +3.35(+1.96%)
May 20, 2022 169.19 171.21 166.56 171.04 3,481,715 +3.65(+2.18%)
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%)
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%)
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.