Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 198.46 199.98 194.21 194.21 3,156,791 -5.20(-2.61%)
Mar 30, 2022 201.04 201.31 197.93 199.41 2,429,221 -2.04(-1.01%)
Mar 29, 2022 201.00 202.82 199.66 201.44 3,361,827 +2.63(+1.32%)
Mar 28, 2022 195.93 199.08 195.67 198.82 2,598,594 +3.80(+1.95%)
Mar 25, 2022 194.25 195.19 192.04 195.01 1,938,113 +0.62(+0.32%)
Mar 24, 2022 194.47 195.12 193.18 194.39 2,078,848 +0.07(+0.04%)
Mar 23, 2022 196.94 197.16 193.99 194.32 2,141,615 -3.48(-1.76%)
Mar 22, 2022 198.85 199.59 196.76 197.79 2,433,758 -0.13(-0.06%)
Mar 21, 2022 197.59 200.86 196.46 197.92 2,478,801 -1.10(-0.56%)
Mar 18, 2022 200.11 200.31 196.36 199.03 6,932,998 -2.30(-1.14%)
Mar 17, 2022 195.60 201.55 194.48 201.33 3,887,508 +4.00(+2.03%)
Mar 16, 2022 192.53 197.42 192.44 197.32 3,336,949 +6.67(+3.50%)
Mar 15, 2022 187.90 191.28 187.05 190.65 3,164,077 +5.64(+3.05%)
Mar 14, 2022 186.18 189.18 184.06 185.01 2,470,525 +0.36(+0.20%)
Mar 11, 2022 188.29 189.42 184.47 184.65 2,215,821 -2.97(-1.58%)
Mar 10, 2022 185.18 187.79 187.62 2,522,223 +0.36(+0.19%)
Mar 09, 2022 189.26 189.52 186.83 187.25 3,420,630 +3.05(+1.66%)
Mar 08, 2022 183.01 188.78 179.78 184.20 4,426,087 +2.02(+1.11%)
Mar 07, 2022 187.86 189.25 181.24 182.18 4,464,220 -8.34(-4.38%)
Mar 04, 2022 191.15 191.26 187.51 190.52 2,698,228 -1.85(-0.96%)
Mar 03, 2022 193.68 195.82 191.82 192.37 3,333,176 +0.88(+0.46%)
Mar 02, 2022 186.46 193.22 186.31 191.49 3,150,793 +5.32(+2.86%)
Mar 01, 2022 189.69 190.72 184.55 186.17 3,296,932 -4.38(-2.30%)
Feb 28, 2022 186.70 191.01 185.23 190.55 3,905,204 +0.43(+0.22%)
Feb 25, 2022 187.67 191.61 188.76 190.12 2,934,135 +2.50(+1.33%)
Feb 24, 2022 181.21 187.83 180.25 187.62 3,691,974 +2.45(+1.33%)
Feb 23, 2022 189.69 191.04 184.89 185.17 3,130,324 -4.07(-2.15%)
Feb 22, 2022 189.02 190.67 187.16 189.24 3,929,343 -0.35(-0.19%)
Feb 18, 2022 189.59 0 +0.15(+0.08%)
Feb 17, 2022 192.46 192.70 188.55 189.44 3,131,122 -4.13(-2.14%)
Feb 16, 2022 194.06 195.98 191.94 193.57 2,476,719 -1.75(-0.90%)
Feb 15, 2022 194.17 197.31 193.92 195.32 3,502,601 +2.94(+1.53%)
Feb 14, 2022 192.12 193.23 190.34 192.38 4,050,288 +0.45(+0.23%)
Feb 11, 2022 198.02 198.93 190.69 191.94 4,250,152 -6.46(-3.26%)
Feb 10, 2022 200.13 201.47 197.13 198.40 3,758,416 -3.95(-1.95%)
Feb 09, 2022 204.86 207.09 201.92 202.35 2,369,569 -0.12(-0.06%)
Feb 08, 2022 202.05 203.67 200.63 202.46 3,067,351 +0.13(+0.06%)
Feb 07, 2022 202.72 204.58 199.17 202.34 3,665,630 +0.24(+0.12%)
Feb 04, 2022 204.34 204.82 200.41 202.09 4,029,924 -3.51(-1.71%)
Feb 03, 2022 206.63 205.60 3,894,674 -3.07(-1.47%)
Feb 02, 2022 207.36 208.86 202.91 208.68 6,087,227 +1.28(+0.62%)
Feb 01, 2022 202.29 210.12 199.60 207.40 21,264,484 +25.60(+14.08%)
Jan 31, 2022 178.16 182.05 181.79 5,138,963 +3.56(+2.00%)
Jan 28, 2022 176.03 178.32 173.28 178.24 3,453,203 +3.08(+1.76%)
Jan 27, 2022 180.35 181.37 174.34 175.16 3,749,614 -3.75(-2.10%)
Jan 26, 2022 182.79 185.24 177.32 178.91 3,419,949 -2.64(-1.46%)
Jan 25, 2022 179.85 182.78 177.27 181.55 4,245,842 -1.97(-1.07%)
Jan 24, 2022 178.92 184.14 176.47 183.52 4,072,015 +1.96(+1.08%)
Jan 21, 2022 182.12 183.89 180.17 181.56 2,859,322 -0.31(-0.17%)
Jan 20, 2022 184.94 186.09 181.71 181.87 1,897,754 -1.32(-0.72%)
Jan 19, 2022 184.35 186.33 182.92 183.19 1,892,755 -1.65(-0.89%)
Jan 18, 2022 183.87 185.24 181.17 184.83 2,602,589 -0.85(-0.46%)
Jan 14, 2022 185.69 0 -3.53(-1.87%)
Jan 13, 2022 190.20 192.07 188.74 189.22 2,032,941 -0.67(-0.35%)
Jan 12, 2022 190.52 191.91 188.89 189.90 2,073,973 -0.04(-0.02%)
Jan 11, 2022 190.15 190.15 187.04 189.94 1,970,221 -0.41(-0.22%)
Jan 10, 2022 195.14 195.29 189.35 190.35 3,173,942 -5.78(-2.95%)
Jan 07, 2022 195.41 197.29 193.46 196.13 3,352,414 +1.37(+0.70%)
Jan 06, 2022 193.35 195.21 191.79 194.77 2,338,305 +1.87(+0.97%)
Jan 05, 2022 194.91 195.97 192.59 192.90 3,014,805 -2.45(-1.26%)
Jan 04, 2022 192.75 196.58 192.03 195.35 3,048,295 +3.41(+1.77%)
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.