Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 201.47 203.02 197.16 197.16 3,109,509 -5.28(-2.61%)
Mar 30, 2022 204.09 204.37 200.94 202.44 2,392,837 -2.07(-1.01%)
Mar 29, 2022 204.06 205.91 202.70 204.51 3,311,474 +2.67(+1.32%)
Mar 28, 2022 198.91 202.11 198.64 201.84 2,559,672 +3.86(+1.95%)
Mar 25, 2022 197.20 198.16 194.97 197.98 1,909,084 +0.63(+0.32%)
Mar 24, 2022 197.43 198.08 196.11 197.35 2,047,711 +0.07(+0.04%)
Mar 23, 2022 199.94 200.15 196.94 197.27 2,109,538 -3.53(-1.76%)
Mar 22, 2022 201.87 202.62 199.75 200.80 2,397,305 -0.13(-0.06%)
Mar 21, 2022 200.59 203.91 199.45 200.93 2,441,674 -1.12(-0.56%)
Mar 18, 2022 203.16 203.36 199.35 202.05 6,829,156 -2.34(-1.14%)
Mar 17, 2022 198.58 204.62 197.44 204.39 3,829,282 +4.06(+2.03%)
Mar 16, 2022 195.45 200.43 195.37 200.32 3,286,969 +6.78(+3.50%)
Mar 15, 2022 190.75 194.19 189.89 193.55 3,116,686 +5.73(+3.05%)
Mar 14, 2022 189.01 192.06 186.86 187.82 2,433,522 +0.37(+0.20%)
Mar 11, 2022 191.15 192.30 187.28 187.45 2,182,633 -3.01(-1.58%)
Mar 10, 2022 188.00 190.64 190.47 2,484,446 +0.37(+0.19%)
Mar 09, 2022 192.14 192.40 189.67 190.10 3,369,396 +3.10(+1.66%)
Mar 08, 2022 185.79 191.65 182.52 187.00 4,359,794 +2.05(+1.11%)
Mar 07, 2022 190.72 192.13 184.00 184.95 4,397,356 -8.47(-4.38%)
Mar 04, 2022 194.06 194.16 190.36 193.42 2,657,814 -1.88(-0.96%)
Mar 03, 2022 196.63 198.80 194.74 195.30 3,283,252 +0.89(+0.46%)
Mar 02, 2022 189.29 196.16 189.15 194.40 3,103,600 +5.41(+2.86%)
Mar 01, 2022 192.57 193.62 187.35 189.00 3,247,551 -4.45(-2.30%)
Feb 28, 2022 189.54 193.92 188.04 193.45 3,846,713 +0.43(+0.22%)
Feb 25, 2022 190.52 194.52 191.63 193.02 2,890,188 +2.54(+1.33%)
Feb 24, 2022 183.97 190.69 183.00 190.48 3,636,676 +2.49(+1.33%)
Feb 23, 2022 192.57 193.94 187.70 187.99 3,083,438 -4.13(-2.15%)
Feb 22, 2022 191.89 193.57 190.00 192.12 3,870,489 -0.36(-0.19%)
Feb 18, 2022 192.47 0 +0.16(+0.08%)
Feb 17, 2022 195.38 195.63 191.41 192.32 3,084,224 -4.20(-2.14%)
Feb 16, 2022 197.01 198.96 194.86 196.52 2,439,623 -1.78(-0.90%)
Feb 15, 2022 197.12 200.31 196.87 198.29 3,450,140 +2.98(+1.53%)
Feb 14, 2022 195.04 196.17 193.24 195.31 3,989,623 +0.46(+0.23%)
Feb 11, 2022 201.03 201.96 193.59 194.85 4,186,493 -6.56(-3.26%)
Feb 10, 2022 203.18 204.54 200.13 201.42 3,702,122 -4.01(-1.95%)
Feb 09, 2022 207.98 210.24 205.00 205.42 2,334,078 -0.12(-0.06%)
Feb 08, 2022 205.12 206.76 203.68 205.54 3,021,409 +0.13(+0.06%)
Feb 07, 2022 205.81 207.69 202.20 205.41 3,610,726 +0.25(+0.12%)
Feb 04, 2022 207.45 207.93 203.46 205.17 3,969,564 -3.56(-1.71%)
Feb 03, 2022 209.78 208.73 3,836,340 -3.12(-1.47%)
Feb 02, 2022 210.52 212.03 206.00 211.85 5,996,053 +1.30(+0.62%)
Feb 01, 2022 205.37 213.32 202.63 210.55 20,945,986 +25.99(+14.08%)
Jan 31, 2022 180.87 184.81 184.56 5,061,992 +3.61(+2.00%)
Jan 28, 2022 178.71 181.04 175.92 180.94 3,401,481 +3.12(+1.76%)
Jan 27, 2022 183.09 184.13 176.99 177.82 3,693,453 -3.81(-2.10%)
Jan 26, 2022 185.57 188.06 180.01 181.63 3,368,725 -2.68(-1.46%)
Jan 25, 2022 182.59 185.56 179.97 184.31 4,182,247 -2.00(-1.07%)
Jan 24, 2022 181.64 186.94 179.16 186.31 4,011,024 +1.99(+1.08%)
Jan 21, 2022 184.89 186.69 182.91 184.32 2,816,495 -0.31(-0.17%)
Jan 20, 2022 187.75 188.92 184.47 184.63 1,869,330 -1.34(-0.72%)
Jan 19, 2022 187.15 189.16 185.70 185.97 1,864,406 -1.67(-0.89%)
Jan 18, 2022 186.67 188.06 183.92 187.64 2,563,607 -0.87(-0.46%)
Jan 14, 2022 188.51 0 -3.59(-1.87%)
Jan 13, 2022 193.09 194.99 191.60 192.10 2,002,491 -0.68(-0.36%)
Jan 12, 2022 193.42 194.83 191.76 192.78 2,042,909 -0.05(-0.02%)
Jan 11, 2022 193.04 193.04 189.88 192.83 1,940,712 -0.42(-0.22%)
Jan 10, 2022 198.10 198.26 192.23 193.25 3,126,403 -5.87(-2.95%)
Jan 07, 2022 198.38 200.29 196.40 199.12 3,302,202 +1.39(+0.70%)
Jan 06, 2022 196.29 198.18 194.71 197.73 2,303,282 +1.90(+0.97%)
Jan 05, 2022 197.88 198.95 195.52 195.83 2,969,650 -2.49(-1.26%)
Jan 04, 2022 195.69 199.57 194.96 198.32 3,002,638 +3.46(+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.