Skip to main content

United Parcel Service (NY: UPS )

132.79 +2.14 (+1.64%)
Streaming Delayed Price Updated: 9:53 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 198.50 200.02 194.25 194.25 3,156,068 -5.20(-2.61%)
Mar 30, 2022 201.08 201.35 197.97 199.45 2,428,665 -2.04(-1.01%)
Mar 29, 2022 201.05 202.87 199.71 201.49 3,361,057 +2.63(+1.32%)
Mar 28, 2022 195.97 199.13 195.71 198.86 2,597,998 +3.80(+1.95%)
Mar 25, 2022 194.29 195.23 192.09 195.06 1,937,669 +0.62(+0.32%)
Mar 24, 2022 194.52 195.16 193.22 194.44 2,078,372 +0.07(+0.04%)
Mar 23, 2022 196.99 197.20 194.04 194.36 2,141,125 -3.48(-1.76%)
Mar 22, 2022 198.89 199.63 196.81 197.84 2,433,200 -0.13(-0.06%)
Mar 21, 2022 197.63 200.90 196.51 197.97 2,478,233 -1.10(-0.56%)
Mar 18, 2022 200.16 200.36 196.41 199.07 6,931,410 -2.30(-1.14%)
Mar 17, 2022 195.65 201.60 194.53 201.37 3,886,618 +4.00(+2.03%)
Mar 16, 2022 192.57 197.47 192.49 197.37 3,336,185 +6.68(+3.50%)
Mar 15, 2022 187.94 191.33 187.09 190.69 3,163,352 +5.64(+3.05%)
Mar 14, 2022 186.22 189.23 184.10 185.05 2,469,960 +0.36(+0.20%)
Mar 11, 2022 188.33 189.46 184.52 184.69 2,215,314 -2.97(-1.58%)
Mar 10, 2022 185.22 187.83 187.66 2,521,645 +0.36(+0.19%)
Mar 09, 2022 189.31 189.56 186.87 187.30 3,419,846 +3.05(+1.66%)
Mar 08, 2022 183.05 188.82 179.82 184.25 4,425,073 +2.02(+1.11%)
Mar 07, 2022 187.90 189.30 181.28 182.22 4,463,198 -8.34(-4.38%)
Mar 04, 2022 191.19 191.30 187.55 190.57 2,697,610 -1.85(-0.96%)
Mar 03, 2022 193.73 195.87 191.86 192.41 3,332,412 +0.88(+0.46%)
Mar 02, 2022 186.50 193.26 186.35 191.54 3,150,071 +5.33(+2.86%)
Mar 01, 2022 189.73 190.77 184.59 186.21 3,296,177 -4.38(-2.30%)
Feb 28, 2022 186.75 191.06 185.27 190.59 3,904,310 +0.43(+0.22%)
Feb 25, 2022 187.71 191.65 188.80 190.17 2,933,463 +2.50(+1.33%)
Feb 24, 2022 181.26 187.88 180.29 187.67 3,691,129 +2.45(+1.32%)
Feb 23, 2022 189.73 191.08 184.93 185.21 3,129,607 -4.07(-2.15%)
Feb 22, 2022 189.06 190.71 187.20 189.28 3,928,443 -0.35(-0.19%)
Feb 18, 2022 189.63 0 +0.15(+0.08%)
Feb 17, 2022 192.50 192.74 188.59 189.48 3,130,404 -4.14(-2.14%)
Feb 16, 2022 194.10 196.03 191.99 193.62 2,476,151 -1.75(-0.90%)
Feb 15, 2022 194.21 197.36 193.97 195.37 3,501,799 +2.94(+1.53%)
Feb 14, 2022 192.16 193.28 190.39 192.43 4,049,360 +0.45(+0.23%)
Feb 11, 2022 198.07 198.98 190.74 191.98 4,249,178 -6.47(-3.26%)
Feb 10, 2022 200.18 201.52 197.18 198.44 3,757,555 -3.95(-1.95%)
Feb 09, 2022 204.91 207.14 201.97 202.39 2,369,026 -0.12(-0.06%)
Feb 08, 2022 202.10 203.72 200.68 202.51 3,066,649 +0.13(+0.06%)
Feb 07, 2022 202.77 204.62 199.22 202.38 3,664,790 +0.24(+0.12%)
Feb 04, 2022 204.39 204.87 200.46 202.14 4,029,001 -3.51(-1.71%)
Feb 03, 2022 206.68 205.65 3,893,782 -3.08(-1.47%)
Feb 02, 2022 207.41 208.90 202.96 208.72 6,085,833 +1.28(+0.62%)
Feb 01, 2022 202.34 210.17 199.64 207.45 21,259,612 +25.61(+14.08%)
Jan 31, 2022 178.20 182.09 181.84 5,137,785 +3.56(+2.00%)
Jan 28, 2022 176.07 178.37 173.32 178.28 3,452,412 +3.08(+1.76%)
Jan 27, 2022 180.39 181.41 174.38 175.20 3,748,755 -3.75(-2.10%)
Jan 26, 2022 182.84 185.28 177.36 178.95 3,419,165 -2.64(-1.46%)
Jan 25, 2022 179.89 182.83 177.31 181.59 4,244,869 -1.97(-1.07%)
Jan 24, 2022 178.96 184.18 176.51 183.56 4,071,082 +1.96(+1.08%)
Jan 21, 2022 182.16 183.93 180.21 181.60 2,858,667 -0.30(-0.17%)
Jan 20, 2022 184.98 186.13 181.75 181.91 1,897,319 -1.32(-0.72%)
Jan 19, 2022 184.39 186.37 182.96 183.23 1,892,322 -1.65(-0.89%)
Jan 18, 2022 183.91 185.28 181.21 184.88 2,601,992 -0.85(-0.46%)
Jan 14, 2022 185.73 0 -3.53(-1.87%)
Jan 13, 2022 190.24 192.12 188.78 189.26 2,032,475 -0.67(-0.36%)
Jan 12, 2022 190.57 191.95 188.93 189.94 2,073,498 -0.05(-0.02%)
Jan 11, 2022 190.19 190.19 187.08 189.98 1,969,770 -0.41(-0.22%)
Jan 10, 2022 195.18 195.34 189.39 190.40 3,173,215 -5.78(-2.95%)
Jan 07, 2022 195.45 197.34 193.50 196.18 3,351,647 +1.37(+0.70%)
Jan 06, 2022 193.39 195.25 191.84 194.81 2,337,770 +1.87(+0.97%)
Jan 05, 2022 194.96 196.01 192.64 192.94 3,014,115 -2.45(-1.26%)
Jan 04, 2022 192.80 196.63 192.08 195.40 3,047,597 +3.41(+1.78%)
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.