Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 185.74 185.74 180.81 181.05 6,866,395 -5.72(-3.06%)
Nov 29, 2021 186.34 188.02 183.91 186.78 3,763,623 -0.60(-0.32%)
Nov 26, 2021 188.16 191.24 186.91 187.38 2,126,581 -2.89(-1.52%)
Nov 24, 2021 192.22 193.49 190.08 190.27 2,759,584 -3.05(-1.58%)
Nov 23, 2021 192.61 194.74 190.32 193.32 2,569,565 +0.85(+0.44%)
Nov 22, 2021 190.32 193.77 189.52 192.47 2,432,914 +2.20(+1.16%)
Nov 19, 2021 189.60 192.28 188.29 190.27 2,934,436 +1.84(+0.98%)
Nov 18, 2021 189.15 188.51 188.05 188.43 4,315,453 -0.34(-0.18%)
Nov 17, 2021 192.53 192.78 188.45 188.77 2,798,292 -3.65(-1.90%)
Nov 16, 2021 192.16 194.28 192.10 192.43 2,523,864 +0.32(+0.17%)
Nov 15, 2021 193.32 193.81 191.48 192.11 1,517,622 -1.52(-0.78%)
Nov 12, 2021 193.15 195.34 192.54 193.62 1,762,039 -0.09(-0.05%)
Nov 11, 2021 194.00 196.62 192.80 193.72 2,327,248 +1.50(+0.78%)
Nov 10, 2021 190.63 192.22 2,658,941 +1.53(+0.80%)
Nov 09, 2021 190.35 190.84 188.92 190.69 1,712,690 +0.60(+0.32%)
Nov 08, 2021 189.60 190.62 188.25 190.09 2,386,376 +0.98(+0.52%)
Nov 05, 2021 192.11 192.28 188.06 189.11 2,332,981 -2.27(-1.19%)
Nov 04, 2021 193.59 193.93 190.55 191.38 2,699,793 -1.83(-0.95%)
Nov 03, 2021 189.64 193.32 188.36 193.22 1,944,292 +3.27(+1.72%)
Nov 02, 2021 191.54 191.54 189.31 189.95 2,429,452 -1.60(-0.83%)
Nov 01, 2021 195.14 192.20 190.64 191.54 2,057,369 -2.33(-1.20%)
Oct 29, 2021 193.22 196.24 192.77 193.88 2,600,803 -0.39(-0.20%)
Oct 28, 2021 193.72 194.40 191.59 194.27 2,462,496 +1.53(+0.80%)
Oct 27, 2021 197.19 197.52 191.17 192.73 3,642,967 -5.32(-2.69%)
Oct 26, 2021 194.37 198.06 7,260,581 +12.87(+6.95%)
Oct 25, 2021 184.39 186.69 183.32 185.19 5,316,449 +0.08(+0.04%)
Oct 22, 2021 180.62 185.42 180.51 185.10 4,113,386 +3.97(+2.19%)
Oct 21, 2021 177.66 181.65 177.49 181.14 3,299,641 +3.79(+2.14%)
Oct 20, 2021 176.93 177.60 175.47 177.35 2,148,769 +1.34(+0.76%)
Oct 19, 2021 176.10 177.02 175.33 176.00 2,174,078 +0.36(+0.21%)
Oct 18, 2021 175.71 177.66 175.35 175.64 2,540,714 -0.33(-0.19%)
Oct 15, 2021 174.34 176.20 173.21 175.97 3,472,261 +2.12(+1.22%)
Oct 14, 2021 170.42 174.18 170.07 173.85 4,521,495 +6.69(+4.00%)
Oct 13, 2021 165.46 167.96 164.09 167.17 4,162,653 +1.88(+1.14%)
Oct 12, 2021 165.31 165.98 164.05 165.29 2,880,107 +0.23(+0.14%)
Oct 11, 2021 167.38 167.40 164.87 165.06 1,958,296 -1.59(-0.95%)
Oct 08, 2021 164.12 167.57 163.19 166.65 3,062,817 +1.72(+1.04%)
Oct 07, 2021 166.19 167.13 164.54 164.93 2,772,977 +0.82(+0.50%)
Oct 06, 2021 162.03 164.54 161.51 164.12 2,333,333 +0.94(+0.57%)
Oct 05, 2021 162.10 164.43 161.33 163.18 2,743,534 +1.14(+0.70%)
Oct 04, 2021 163.93 165.02 160.87 162.04 3,867,618 -2.79(-1.69%)
Oct 01, 2021 166.10 166.12 162.42 164.83 3,319,503 -0.55(-0.33%)
Sep 30, 2021 168.25 170.06 165.33 165.39 3,196,131 -2.40(-1.43%)
Sep 29, 2021 169.86 170.70 167.51 167.78 2,718,178 -1.84(-1.08%)
Sep 28, 2021 169.55 170.57 169.02 169.62 3,405,584 -0.07(-0.04%)
Sep 27, 2021 170.17 171.29 169.52 169.69 2,034,247 -1.07(-0.63%)
Sep 24, 2021 169.38 171.38 168.75 170.76 2,546,617 +1.12(+0.66%)
Sep 23, 2021 168.93 170.60 168.62 169.65 2,782,900 +1.35(+0.80%)
Sep 22, 2021 166.98 170.12 165.41 168.29 4,656,458 -4.02(-2.33%)
Sep 21, 2021 172.65 173.22 170.75 172.32 2,747,230 +0.31(+0.18%)
Sep 20, 2021 171.06 172.18 169.68 172.01 2,685,924 -0.58(-0.34%)
Sep 17, 2021 174.89 178.24 172.26 172.59 4,960,622 -2.67(-1.52%)
Sep 16, 2021 175.61 176.39 173.84 175.26 1,824,706 -0.34(-0.20%)
Sep 15, 2021 174.01 176.04 173.33 175.60 1,948,042 +2.12(+1.22%)
Sep 14, 2021 177.32 177.90 173.31 173.48 2,086,391 -3.07(-1.74%)
Sep 13, 2021 176.84 177.40 174.92 176.55 2,352,066 +1.03(+0.58%)
Sep 10, 2021 173.00 175.92 172.57 175.52 3,411,964 +3.86(+2.25%)
Sep 09, 2021 175.50 176.52 170.79 171.66 4,004,470 -5.05(-2.86%)
Sep 08, 2021 177.59 177.59 175.72 176.71 2,704,000 -0.90(-0.51%)
Sep 07, 2021 179.51 179.78 177.36 177.61 2,495,973 -1.62(-0.90%)
Sep 03, 2021 179.11 180.29 178.86 179.23 1,643,982 -0.77(-0.43%)
Sep 02, 2021 178.84 180.96 178.52 180.00 2,225,507 +1.63(+0.91%)
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.