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 (%)
Jul 29, 2022 174.83 181.49 174.30 180.71 4,421,133 +6.17(+3.53%)
Jul 28, 2022 171.22 175.31 170.43 174.54 2,644,928 +4.02(+2.36%)
Jul 27, 2022 169.58 171.57 166.96 170.52 2,956,590 +2.20(+1.31%)
Jul 26, 2022 166.21 170.46 165.66 168.32 5,349,447 -5.92(-3.40%)
Jul 25, 2022 175.21 176.11 173.35 174.24 3,035,615 -0.06(-0.04%)
Jul 22, 2022 174.91 175.52 172.15 174.30 2,432,439 +0.90(+0.52%)
Jul 21, 2022 173.35 174.45 172.31 173.40 2,502,291 +0.15(+0.09%)
Jul 20, 2022 172.33 173.86 170.86 173.25 1,892,569 +0.96(+0.56%)
Jul 19, 2022 168.06 172.41 168.05 172.29 2,923,545 +5.31(+3.18%)
Jul 18, 2022 169.06 170.51 166.65 166.98 2,469,011 -2.33(-1.37%)
Jul 15, 2022 167.43 169.51 167.43 169.30 5,407,638 +4.00(+2.42%)
Jul 14, 2022 164.06 165.49 162.39 165.31 2,682,170 +0.33(+0.20%)
Jul 13, 2022 165.45 167.83 163.41 164.97 2,604,013 -1.34(-0.81%)
Jul 12, 2022 168.32 169.21 165.10 166.32 4,537,642 -4.89(-2.85%)
Jul 11, 2022 170.35 173.22 170.35 171.20 2,454,551 -0.70(-0.41%)
Jul 08, 2022 172.20 172.74 169.77 171.91 2,090,471 -0.73(-0.42%)
Jul 07, 2022 172.40 173.40 169.71 172.64 3,194,219 +0.95(+0.55%)
Jul 06, 2022 171.33 172.42 169.41 171.69 2,162,373 +0.50(+0.29%)
Jul 05, 2022 169.03 171.51 168.51 171.19 2,667,218 -0.33(-0.19%)
Jul 01, 2022 168.55 172.57 168.30 171.53 3,201,241 +2.27(+1.34%)
Jun 30, 2022 165.89 170.51 164.64 169.26 4,024,211 +1.31(+0.78%)
Jun 29, 2022 167.21 168.40 164.74 167.95 2,265,757 +1.12(+0.67%)
Jun 28, 2022 169.46 171.80 166.45 166.83 2,567,794 -1.75(-1.04%)
Jun 27, 2022 171.40 171.50 167.88 168.58 2,072,239 -1.38(-0.81%)
Jun 24, 2022 167.62 171.19 167.62 169.96 5,205,334 +4.33(+2.61%)
Jun 23, 2022 164.46 165.98 162.48 165.63 3,152,926 +2.30(+1.41%)
Jun 22, 2022 160.29 163.94 159.83 163.33 2,880,626 +1.53(+0.95%)
Jun 21, 2022 160.08 162.26 159.87 161.80 3,069,789 +3.18(+2.01%)
Jun 17, 2022 158.98 161.07 157.13 158.62 8,173,042 -1.04(-0.65%)
Jun 16, 2022 158.69 160.68 158.31 159.66 3,619,063 -3.42(-2.10%)
Jun 15, 2022 162.36 166.98 160.82 163.08 3,737,040 +1.59(+0.99%)
Jun 14, 2022 161.38 165.01 159.52 161.49 4,233,087 +1.34(+0.83%)
Jun 13, 2022 158.40 162.15 157.17 160.15 4,640,236 -0.31(-0.19%)
Jun 10, 2022 160.69 162.26 159.34 160.46 3,473,495 -3.25(-1.98%)
Jun 09, 2022 165.97 168.20 163.65 163.70 3,118,563 -2.68(-1.61%)
Jun 08, 2022 169.26 169.91 165.04 166.38 3,874,166 -5.63(-3.27%)
Jun 07, 2022 171.40 172.47 168.95 172.01 3,217,299 -1.48(-0.85%)
Jun 06, 2022 173.28 175.13 172.97 173.49 2,857,183 +1.50(+0.87%)
Jun 03, 2022 169.10 172.04 168.82 171.99 4,111,392 +1.32(+0.77%)
Jun 02, 2022 168.93 170.69 167.10 170.68 2,499,777 +3.56(+2.13%)
Jun 01, 2022 168.98 170.60 166.30 167.12 3,509,048 -1.87(-1.11%)
May 31, 2022 167.06 171.18 165.69 168.99 9,419,752 -0.26(-0.15%)
May 27, 2022 165.65 169.27 165.59 169.25 3,192,115 +3.85(+2.33%)
May 26, 2022 162.72 166.93 162.72 165.40 2,834,737 +4.19(+2.60%)
May 25, 2022 159.36 162.32 158.66 161.21 3,632,828 -0.23(-0.14%)
May 24, 2022 160.22 162.01 157.97 161.44 3,090,097 -0.26(-0.16%)
May 23, 2022 160.12 161.95 158.97 161.70 3,060,081 +3.11(+1.96%)
May 20, 2022 156.88 158.75 154.44 158.59 3,754,960 +3.38(+2.18%)
May 19, 2022 157.78 158.75 153.31 155.21 4,728,175 -4.49(-2.81%)
May 18, 2022 166.42 167.03 159.04 159.70 4,610,499 -10.12(-5.96%)
May 17, 2022 169.68 170.40 167.23 169.81 2,857,405 +3.12(+1.87%)
May 16, 2022 164.88 168.72 163.97 166.69 3,239,413 +1.60(+0.97%)
May 13, 2022 163.99 166.04 162.96 165.08 4,123,137 +0.84(+0.51%)
May 12, 2022 161.93 164.34 159.22 164.24 5,819,632 +1.09(+0.67%)
May 11, 2022 166.66 167.96 162.64 163.15 5,366,826 -4.18(-2.50%)
May 10, 2022 168.42 169.62 165.20 167.33 3,818,191 +0.53(+0.32%)
May 09, 2022 163.38 168.80 162.58 166.80 4,277,079 +1.39(+0.84%)
May 06, 2022 164.69 166.45 161.49 165.41 3,075,257 +0.12(+0.07%)
May 05, 2022 167.00 168.55 163.48 165.29 3,534,662 -3.69(-2.18%)
May 04, 2022 163.70 169.35 162.73 168.97 4,263,389 +5.22(+3.19%)
May 03, 2022 164.78 165.44 162.31 163.75 3,552,571 -0.42(-0.26%)
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.