United Parcel Service (NY: UPS )

193.39 USD -0.36 (-0.19%)
Official Closing 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%)
Aug 02, 2021 192.35 193.73 191.04 191.94 2,782,439 +0.58(+0.30%)
Jul 30, 2021 190.00 192.64 188.32 191.36 3,741,763 -0.45(-0.23%)
Jul 29, 2021 193.03 194.49 191.60 191.81 3,149,219 -0.23(-0.12%)
Jul 28, 2021 195.09 195.87 190.51 192.04 6,292,643 -3.15(-1.61%)
Jul 27, 2021 198.07 198.07 190.26 195.19 13,733,254 -14.67(-6.99%)
Jul 26, 2021 211.20 212.25 209.35 209.86 2,671,750 -1.78(-0.84%)
Jul 23, 2021 212.99 213.25 210.94 211.64 2,189,123 -1.59(-0.75%)
Jul 22, 2021 212.36 213.73 211.86 213.23 1,629,778 +0.78(+0.37%)
Jul 21, 2021 212.66 214.71 212.17 212.45 1,770,184 -0.01(-0.00%)
Jul 20, 2021 212.06 214.29 210.71 212.46 2,257,236 +1.05(+0.50%)
Jul 19, 2021 208.46 211.46 206.67 211.41 2,910,820 +0.84(+0.40%)
Jul 16, 2021 213.11 213.53 210.11 210.57 3,805,610 -2.29(-1.08%)
Jul 15, 2021 211.14 213.76 210.61 212.86 1,663,198 +1.33(+0.63%)
Jul 14, 2021 211.34 212.40 209.63 211.53 2,867,551 +0.26(+0.12%)
Jul 13, 2021 213.33 214.19 210.75 211.27 1,852,286 -2.06(-0.97%)
Jul 12, 2021 211.00 214.08 210.41 213.33 2,216,150 -0.59(-0.28%)
Jul 09, 2021 213.89 214.50 212.67 213.92 2,050,475 +1.85(+0.87%)
Jul 08, 2021 210.32 212.70 209.90 212.07 2,354,361 -2.19(-1.02%)
Jul 07, 2021 211.31 214.93 210.32 214.26 2,553,743 +2.97(+1.41%)
Jul 06, 2021 210.46 211.61 208.19 211.29 2,420,734 -0.24(-0.11%)
Jul 02, 2021 209.59 212.10 209.44 211.53 2,172,514 +1.31(+0.62%)
Jul 01, 2021 209.39 210.38 208.00 210.22 2,746,127 +2.25(+1.08%)
Jun 30, 2021 206.49 208.13 205.93 207.97 2,744,999 +0.36(+0.17%)
Jun 29, 2021 205.28 207.97 204.25 207.61 2,291,128 +2.38(+1.16%)
Jun 28, 2021 205.69 206.02 202.75 205.23 2,288,148 -0.38(-0.18%)
Jun 25, 2021 202.54 206.35 202.20 205.61 6,618,622 -0.49(-0.24%)
Jun 24, 2021 206.54 206.64 205.25 206.10 2,601,287 +2.08(+1.02%)
Jun 23, 2021 205.25 206.29 203.58 204.02 2,504,129 -1.38(-0.67%)
Jun 22, 2021 202.22 206.12 202.14 205.40 3,460,743 +2.08(+1.02%)
Jun 21, 2021 199.36 204.59 198.98 203.32 3,638,057 +5.55(+2.81%)
Jun 18, 2021 195.92 199.60 195.51 197.77 8,170,511 -0.28(-0.14%)
Jun 17, 2021 200.50 200.50 195.47 198.05 3,068,911 -2.37(-1.18%)
Jun 16, 2021 202.12 202.48 199.31 200.42 2,101,961 -1.92(-0.95%)
Jun 15, 2021 201.45 203.86 199.27 202.34 2,414,911 +1.25(+0.62%)
Jun 14, 2021 203.32 203.77 200.11 201.09 2,156,493 -2.11(-1.04%)
Jun 11, 2021 203.71 205.24 201.83 203.20 2,699,160 +0.00(+0.00%)
Jun 10, 2021 204.20 204.34 201.26 203.20 4,879,723 +2.14(+1.06%)
Jun 09, 2021 207.88 208.91 197.00 201.06 10,561,549 -8.70(-4.15%)
Jun 08, 2021 213.03 213.30 209.55 209.76 3,401,404 -3.16(-1.48%)
Jun 07, 2021 210.59 215.41 210.31 212.92 3,444,325 +2.29(+1.09%)
Jun 04, 2021 212.98 213.40 208.63 210.63 2,943,867 -1.35(-0.64%)
Jun 03, 2021 211.05 213.18 210.13 211.98 2,172,443 +0.07(+0.03%)
Jun 02, 2021 214.29 214.29 211.00 211.91 2,486,066 -1.38(-0.65%)
Jun 01, 2021 216.16 216.55 213.21 213.29 1,864,477 -1.31(-0.61%)
May 28, 2021 213.73 215.87 213.03 214.60 2,128,013 +1.80(+0.85%)
May 27, 2021 214.28 216.86 212.00 212.80 5,109,905 -1.01(-0.47%)
May 26, 2021 212.42 214.21 211.84 213.81 2,376,390 +2.32(+1.10%)
May 25, 2021 213.36 215.15 211.17 211.49 2,414,016 -1.94(-0.91%)
May 24, 2021 214.08 214.53 212.56 213.43 1,981,290 +1.56(+0.74%)
May 21, 2021 214.18 214.89 211.78 211.87 3,927,653 -2.07(-0.97%)
May 20, 2021 214.34 215.68 212.74 213.94 2,716,559 -0.41(-0.19%)
May 19, 2021 212.00 214.45 210.64 214.35 2,141,614 +0.36(+0.17%)
May 18, 2021 217.02 217.02 213.97 213.99 2,106,016 -2.30(-1.06%)
May 17, 2021 215.51 216.95 215.00 216.29 2,071,733 -0.09(-0.04%)
May 14, 2021 216.81 217.76 215.11 216.38 2,333,749 +0.71(+0.33%)
May 13, 2021 211.18 216.90 211.13 215.67 3,208,080 +4.97(+2.36%)
May 12, 2021 212.21 213.85 210.36 210.70 2,666,719 -3.63(-1.69%)
May 11, 2021 213.93 215.00 211.60 214.33 3,088,581 -1.80(-0.83%)
May 10, 2021 217.50 219.59 215.76 216.13 3,567,798 -1.37(-0.63%)
May 07, 2021 214.51 218.34 213.80 217.50 2,644,087 +2.72(+1.27%)
May 06, 2021 214.92 215.00 212.07 214.78 4,694,939 +0.26(+0.12%)
May 05, 2021 214.93 215.75 212.76 214.52 4,189,430 +0.21(+0.10%)
May 04, 2021 211.60 215.30 210.86 214.31 5,774,692 +2.11(+0.99%)
May 03, 2021 207.42 213.38 207.12 212.20 7,282,818 +8.34(+4.09%)
Apr 30, 2021 201.69 205.77 199.82 203.86 5,931,400 +0.14(+0.07%)
Apr 29, 2021 199.89 204.50 197.67 203.72 6,947,527 +5.35(+2.70%)
Apr 28, 2021 195.39 198.43 194.10 198.37 6,307,974 +4.24(+2.18%)
Apr 27, 2021 190.26 197.28 189.71 194.13 14,664,510 +18.32(+10.42%)
Apr 26, 2021 179.78 179.85 174.70 175.81 3,970,637 -3.15(-1.76%)
Apr 23, 2021 177.85 180.31 177.33 178.96 2,407,100 +1.45(+0.82%)
Apr 22, 2021 177.34 180.79 177.21 177.51 3,077,831 -1.06(-0.59%)
Apr 21, 2021 179.39 179.54 177.57 178.57 3,204,420 -1.12(-0.62%)
Apr 20, 2021 177.90 179.85 176.84 179.69 2,642,039 +1.63(+0.92%)
Apr 19, 2021 179.91 179.91 177.65 178.06 2,613,774 -1.65(-0.92%)
Apr 16, 2021 180.14 181.19 178.94 179.71 2,820,500 +0.07(+0.04%)
Apr 15, 2021 178.85 180.85 176.51 179.64 3,139,290 +3.43(+1.95%)
Apr 14, 2021 178.82 179.40 175.89 176.21 2,591,715 -3.21(-1.79%)
Apr 13, 2021 177.31 179.92 176.68 179.42 2,464,791 +0.84(+0.47%)
Apr 12, 2021 175.44 179.33 174.75 178.58 3,023,561 +2.64(+1.50%)
Apr 09, 2021 173.27 175.95 172.82 175.94 2,579,900 +2.92(+1.69%)
Apr 08, 2021 172.54 173.24 171.26 173.02 2,029,092 +1.07(+0.62%)
Apr 07, 2021 172.93 173.35 171.20 171.95 2,079,845 -1.02(-0.59%)
Apr 06, 2021 172.09 174.03 171.23 172.97 2,465,388 +1.02(+0.59%)
Apr 05, 2021 172.10 173.04 171.11 171.95 2,315,944 +0.67(+0.39%)
Apr 01, 2021 170.18 172.14 168.83 171.28 3,615,100 +1.29(+0.76%)
Mar 31, 2021 169.23 171.00 167.60 169.99 3,688,281 +1.35(+0.80%)
Mar 30, 2021 167.56 169.99 167.40 168.64 2,401,106 +0.50(+0.30%)
Mar 29, 2021 167.61 168.97 166.66 168.14 2,702,585 +0.16(+0.10%)
Mar 26, 2021 164.50 168.10 163.79 167.98 3,135,400 +4.73(+2.90%)
Mar 25, 2021 159.50 163.65 158.70 163.25 2,944,406 +3.34(+2.09%)
Mar 24, 2021 160.06 162.27 159.70 159.91 2,285,065 +0.05(+0.03%)
Mar 23, 2021 160.00 162.16 159.23 159.86 2,919,316 -1.20(-0.75%)
Mar 22, 2021 159.69 161.72 158.54 161.06 3,893,395 +1.77(+1.11%)
Mar 19, 2021 161.43 165.24 158.69 159.29 14,934,200 -0.91(-0.57%)
Mar 18, 2021 160.45 161.14 158.94 160.20 2,966,270 -0.45(-0.28%)
Mar 17, 2021 160.78 161.75 159.56 160.65 3,643,841 -2.17(-1.33%)
Mar 16, 2021 162.78 164.16 161.43 162.82 2,397,567 +0.18(+0.11%)
Mar 15, 2021 167.90 167.93 161.02 162.64 4,536,989 -5.05(-3.01%)
Mar 12, 2021 166.61 168.13 165.94 167.69 1,914,700 +0.45(+0.27%)
Mar 11, 2021 165.96 168.68 165.39 167.24 2,905,624 +2.01(+1.22%)
Mar 10, 2021 164.35 166.18 163.73 165.23 2,511,334 +1.96(+1.20%)
Mar 09, 2021 161.21 165.15 161.21 163.27 2,550,986 +2.40(+1.49%)
Mar 08, 2021 165.23 166.23 160.76 160.87 3,176,279 -3.53(-2.15%)
Mar 05, 2021 160.38 165.18 159.08 164.40 3,671,600 +4.95(+3.10%)
Mar 04, 2021 160.06 161.29 157.55 159.45 3,708,708 -0.98(-0.61%)
Mar 03, 2021 160.59 162.17 159.88 160.43 2,633,858 -0.94(-0.58%)
Mar 02, 2021 161.77 163.17 159.89 161.37 2,653,633 -0.10(-0.06%)
Mar 01, 2021 159.55 162.66 158.58 161.47 3,271,425 +3.64(+2.31%)
Feb 26, 2021 158.58 159.23 156.59 157.83 3,492,800 +0.32(+0.20%)
Feb 25, 2021 159.41 160.30 157.03 157.51 2,614,721 -2.56(-1.60%)
Feb 24, 2021 160.28 161.90 159.08 160.07 2,961,480 -0.74(-0.46%)
Feb 23, 2021 160.65 161.42 157.77 160.81 4,385,297 -0.79(-0.49%)
Feb 22, 2021 159.72 162.51 158.01 161.60 3,894,098 +1.06(+0.66%)
Feb 19, 2021 161.33 162.28 160.32 160.54 3,081,900 -1.58(-0.97%)
Feb 18, 2021 159.80 162.62 158.62 162.12 3,595,891 +1.12(+0.70%)
Feb 17, 2021 161.09 161.90 159.90 161.00 2,953,067 -0.75(-0.46%)
Feb 16, 2021 163.95 163.97 161.08 161.75 2,866,393 -1.64(-1.00%)
Feb 12, 2021 162.47 163.83 162.04 163.39 2,563,700 +1.02(+0.63%)
Feb 11, 2021 166.00 166.27 161.19 162.37 3,186,039 -3.29(-1.99%)
Feb 10, 2021 167.94 168.23 164.54 165.66 2,942,116 -1.26(-0.75%)
Feb 09, 2021 163.50 167.60 162.78 166.92 3,072,865 +3.47(+2.12%)
Feb 08, 2021 164.44 165.47 162.81 163.45 2,242,156 -0.93(-0.57%)
Feb 05, 2021 163.00 164.54 161.72 164.38 2,560,200 +2.12(+1.31%)
Feb 04, 2021 159.23 162.41 157.82 162.26 2,806,381 +2.55(+1.60%)
Feb 03, 2021 160.69 161.47 156.85 159.71 4,557,211 -0.58(-0.36%)
Feb 02, 2021 163.20 164.20 156.93 160.29 10,745,810 +4.03(+2.58%)
Feb 01, 2021 156.20 157.15 154.91 156.26 4,771,093 +1.26(+0.81%)
Jan 29, 2021 156.66 157.70 154.76 155.00 5,007,900 -2.27(-1.44%)
Jan 28, 2021 158.73 159.38 157.20 157.27 2,562,373 -0.38(-0.24%)
Jan 27, 2021 159.25 159.60 156.99 157.65 2,818,956 -3.78(-2.34%)
Jan 26, 2021 162.38 162.76 160.49 161.43 2,961,101 -0.32(-0.20%)
Jan 25, 2021 159.71 164.14 159.11 161.75 3,936,932 +2.76(+1.74%)
Jan 22, 2021 158.40 160.45 157.40 158.99 3,131,500 -1.11(-0.69%)
Jan 21, 2021 159.34 161.70 159.22 160.10 2,002,810 +0.26(+0.16%)
Jan 20, 2021 156.91 160.29 156.03 159.84 3,027,549 +3.56(+2.28%)
Jan 19, 2021 159.70 159.80 156.05 156.28 4,533,674 -2.62(-1.65%)
Jan 15, 2021 162.73 162.97 158.21 158.90 4,816,200 -4.57(-2.80%)
Jan 14, 2021 163.70 165.59 163.22 163.47 2,622,994 +0.36(+0.22%)
Jan 13, 2021 163.55 164.45 161.95 163.11 2,642,710 -0.80(-0.49%)
Jan 12, 2021 162.37 164.45 159.93 163.91 4,611,593 +2.05(+1.27%)
Jan 11, 2021 158.87 161.94 157.74 161.86 6,127,823 +3.47(+2.19%)
Jan 08, 2021 159.11 159.90 157.47 158.39 4,844,800 -0.61(-0.38%)
Jan 07, 2021 161.62 161.87 158.14 159.00 6,016,093 -2.04(-1.27%)
Jan 06, 2021 160.28 163.13 160.01 161.04 5,060,104 -0.48(-0.30%)
Jan 05, 2021 162.68 164.01 161.23 161.52 3,961,602 -2.28(-1.39%)
Jan 04, 2021 168.40 168.54 161.88 163.80 4,302,417 -4.60(-2.73%)
Dec 31, 2020 168.40 168.40 168.40 3,106,187 +2.17(+1.31%)
Dec 30, 2020 169.82 169.82 166.15 166.23 3,106,187 -2.80(-1.66%)
Dec 29, 2020 171.75 172.01 168.40 169.03 2,862,496 -2.33(-1.36%)
Dec 28, 2020 172.60 173.20 170.90 171.36 1,861,027 -0.83(-0.48%)
Dec 24, 2020 173.01 173.35 171.47 172.19 1,006,000 -0.45(-0.26%)
Dec 23, 2020 174.38 175.94 172.62 172.64 2,553,237 -1.92(-1.10%)
Dec 22, 2020 172.33 175.25 172.01 174.56 2,489,159 +1.97(+1.14%)
Dec 21, 2020 172.42 174.44 171.03 172.59 3,177,084 -2.59(-1.48%)
Dec 18, 2020 173.05 175.49 171.14 175.18 8,581,300 +0.69(+0.40%)
Dec 17, 2020 170.74 175.32 170.04 174.49 4,378,175 +4.36(+2.56%)
Dec 16, 2020 167.40 171.66 167.40 170.13 3,420,489 +2.96(+1.77%)
Dec 15, 2020 167.10 168.39 166.14 167.17 2,555,319 +0.55(+0.33%)
Dec 14, 2020 171.78 171.78 166.59 166.62 3,384,490 -1.78(-1.06%)
Dec 11, 2020 165.50 169.02 165.35 168.40 4,777,500 +4.16(+2.53%)
Dec 10, 2020 167.00 167.46 163.63 164.24 4,694,751 -4.94(-2.92%)
Dec 09, 2020 167.54 169.85 167.01 169.18 3,313,735 +2.79(+1.68%)
Dec 08, 2020 167.72 168.24 165.92 166.39 3,881,236 -1.08(-0.64%)
Dec 07, 2020 168.13 168.29 166.10 167.47 3,114,464 +0.22(+0.13%)
Dec 04, 2020 168.07 168.60 166.34 167.25 2,766,200 -0.58(-0.35%)
Dec 03, 2020 169.12 170.23 167.42 167.83 2,840,061 -1.00(-0.59%)
Dec 02, 2020 167.85 168.96 166.50 168.83 3,850,242 +0.87(+0.52%)
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.