Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 182.96 182.96 178.10 178.34 6,970,803 -5.64(-3.06%)
Nov 29, 2021 183.55 185.20 181.16 183.98 3,820,851 -0.59(-0.32%)
Nov 26, 2021 185.34 188.38 184.10 184.57 2,158,917 -2.85(-1.52%)
Nov 24, 2021 189.34 190.60 187.23 187.42 2,801,545 -3.00(-1.58%)
Nov 23, 2021 189.72 191.83 187.47 190.43 2,608,637 +0.84(+0.44%)
Nov 22, 2021 187.47 190.87 186.69 189.59 2,469,908 +2.17(+1.16%)
Nov 19, 2021 186.76 189.40 185.47 187.42 2,979,056 +1.82(+0.98%)
Nov 18, 2021 186.31 185.69 185.24 185.61 4,381,073 -0.34(-0.18%)
Nov 17, 2021 189.65 189.89 185.62 185.95 2,840,843 -3.60(-1.90%)
Nov 16, 2021 189.28 191.37 189.22 189.54 2,562,242 +0.31(+0.17%)
Nov 15, 2021 190.43 190.91 188.61 189.23 1,540,699 -1.49(-0.78%)
Nov 12, 2021 190.26 192.41 189.66 190.72 1,788,832 -0.09(-0.05%)
Nov 11, 2021 191.09 193.68 189.91 190.81 2,362,636 +1.48(+0.78%)
Nov 10, 2021 187.77 189.34 2,699,372 +1.50(+0.80%)
Nov 09, 2021 187.50 187.99 186.09 187.83 1,738,732 +0.59(+0.32%)
Nov 08, 2021 186.76 187.77 185.43 187.24 2,422,663 +0.97(+0.52%)
Nov 05, 2021 189.23 189.40 185.24 186.28 2,368,456 -2.24(-1.19%)
Nov 04, 2021 190.69 191.03 187.70 188.51 2,740,846 -1.81(-0.95%)
Nov 03, 2021 186.80 190.43 185.53 190.32 1,973,857 +3.22(+1.72%)
Nov 02, 2021 188.68 188.68 186.47 187.10 2,466,394 -1.57(-0.83%)
Nov 01, 2021 192.22 189.32 187.78 188.68 2,088,653 -2.30(-1.20%)
Oct 29, 2021 190.32 193.30 189.88 190.97 2,640,351 -0.39(-0.20%)
Oct 28, 2021 190.81 191.48 188.72 191.36 2,499,940 +1.51(+0.80%)
Oct 27, 2021 194.24 194.56 188.31 189.85 3,698,362 -5.24(-2.69%)
Oct 26, 2021 191.46 195.09 7,370,984 +12.68(+6.95%)
Oct 25, 2021 181.63 183.90 180.57 182.41 5,397,290 +0.08(+0.04%)
Oct 22, 2021 177.91 182.65 177.81 182.33 4,175,934 +3.91(+2.19%)
Oct 21, 2021 175.00 178.92 174.83 178.42 3,349,815 +3.73(+2.14%)
Oct 20, 2021 174.28 174.94 172.84 174.69 2,181,443 +1.32(+0.76%)
Oct 19, 2021 173.47 174.37 172.71 173.37 2,207,136 +0.36(+0.21%)
Oct 18, 2021 173.08 175.00 172.72 173.01 2,579,348 -0.32(-0.19%)
Oct 15, 2021 171.73 173.56 170.61 173.33 3,525,060 +2.08(+1.22%)
Oct 14, 2021 167.87 171.57 167.53 171.25 4,590,248 +6.58(+4.00%)
Oct 13, 2021 162.98 165.44 161.63 164.66 4,225,949 +1.85(+1.14%)
Oct 12, 2021 162.84 163.49 161.59 162.81 2,923,901 +0.22(+0.14%)
Oct 11, 2021 164.88 164.90 162.40 162.59 1,988,073 -1.57(-0.95%)
Oct 08, 2021 161.66 165.06 160.75 164.15 3,109,389 +1.69(+1.04%)
Oct 07, 2021 163.70 164.63 162.08 162.46 2,815,142 +0.81(+0.50%)
Oct 06, 2021 159.60 162.08 159.09 161.66 2,368,813 +0.92(+0.57%)
Oct 05, 2021 159.67 161.96 158.91 160.74 2,785,251 +1.12(+0.70%)
Oct 04, 2021 161.48 162.55 158.46 159.62 3,926,429 -2.75(-1.69%)
Oct 01, 2021 163.62 163.63 159.99 162.36 3,369,978 -0.55(-0.34%)
Sep 30, 2021 165.73 167.51 162.86 162.91 3,244,731 -2.36(-1.43%)
Sep 29, 2021 167.31 168.14 165.00 165.27 2,759,510 -1.81(-1.08%)
Sep 28, 2021 167.01 168.02 166.49 167.08 3,457,369 -0.07(-0.04%)
Sep 27, 2021 167.62 168.72 166.98 167.15 2,065,180 -1.05(-0.63%)
Sep 24, 2021 166.85 168.81 166.22 168.21 2,585,341 +1.10(+0.66%)
Sep 23, 2021 166.40 168.04 166.10 167.11 2,825,216 +1.33(+0.80%)
Sep 22, 2021 164.48 167.57 162.93 165.77 4,727,263 -3.96(-2.33%)
Sep 21, 2021 170.07 170.62 168.20 169.74 2,789,004 +0.30(+0.18%)
Sep 20, 2021 168.50 169.60 167.14 169.43 2,726,766 -0.57(-0.34%)
Sep 17, 2021 172.27 175.57 169.68 170.00 5,036,053 -2.63(-1.52%)
Sep 16, 2021 172.98 173.74 171.24 172.63 1,852,452 -0.34(-0.20%)
Sep 15, 2021 171.41 173.40 170.74 172.97 1,977,663 +2.09(+1.23%)
Sep 14, 2021 174.66 175.24 170.71 170.88 2,118,116 -3.02(-1.74%)
Sep 13, 2021 174.19 174.75 172.30 173.91 2,387,831 +1.01(+0.58%)
Sep 10, 2021 170.41 173.28 169.99 172.89 3,463,846 +3.80(+2.25%)
Sep 09, 2021 172.87 173.88 168.23 169.09 4,065,361 -4.97(-2.86%)
Sep 08, 2021 174.93 174.93 173.09 174.07 2,745,117 -0.89(-0.51%)
Sep 07, 2021 176.82 177.09 174.70 174.95 2,533,927 -1.59(-0.90%)
Sep 03, 2021 176.43 177.59 176.18 176.54 1,668,980 -0.76(-0.43%)
Sep 02, 2021 176.16 178.25 175.85 177.31 2,259,347 +1.60(+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.