United Parcel Service (NY: UPS )

193.39 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 195.72 197.29 193.43 196.40 2,381,133 +0.77(+0.39%)
Aug 31, 2021 194.70 196.11 192.90 195.63 3,063,005 +1.62(+0.84%)
Aug 30, 2021 193.88 195.61 192.86 194.01 1,507,889 +0.71(+0.37%)
Aug 27, 2021 192.32 193.88 192.14 193.30 1,947,942 +0.94(+0.49%)
Aug 26, 2021 193.39 193.48 192.09 192.36 1,969,691 -0.51(-0.26%)
Aug 25, 2021 193.12 193.97 192.21 192.87 1,593,302 -0.40(-0.21%)
Aug 24, 2021 193.25 194.68 192.88 193.27 1,666,077 +0.27(+0.14%)
Aug 23, 2021 194.24 195.33 192.89 193.00 2,248,674 -0.24(-0.12%)
Aug 20, 2021 192.45 194.27 192.10 193.24 2,222,911 -0.82(-0.42%)
Aug 19, 2021 193.63 196.15 192.50 194.06 2,858,806 -0.74(-0.38%)
Aug 18, 2021 197.02 199.51 194.70 194.80 2,605,902 -2.96(-1.50%)
Aug 17, 2021 195.69 198.30 194.55 197.76 2,957,776 +0.69(+0.35%)
Aug 16, 2021 194.02 197.32 193.58 197.07 3,094,106 +3.09(+1.59%)
Aug 13, 2021 193.03 194.90 192.94 193.98 2,432,526 +0.34(+0.18%)
Aug 12, 2021 192.68 194.56 192.27 193.64 2,459,258 +1.24(+0.64%)
Aug 11, 2021 191.31 192.52 190.72 192.40 2,205,403 +1.79(+0.94%)
Aug 10, 2021 191.18 192.12 190.40 190.61 1,667,287 -0.37(-0.19%)
Aug 09, 2021 191.07 192.16 190.85 190.98 2,148,883 -1.62(-0.84%)
Aug 06, 2021 191.77 193.95 191.28 192.60 2,340,251 +2.18(+1.14%)
Aug 05, 2021 191.45 192.30 190.10 190.42 2,044,835 -0.37(-0.19%)
Aug 04, 2021 192.92 193.80 190.57 190.79 2,341,162 -3.36(-1.73%)
Aug 03, 2021 191.25 194.25 190.57 194.15 2,726,129 +2.21(+1.15%)
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.