Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Parcel Service (NY: UPS )

147.59 +0.20 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 152.97 153.78 151.56 152.36 5,150,905 +0.36(+0.24%)
Sep 28, 2023 149.19 152.05 149.00 152.00 5,700,154 +3.02(+2.03%)
Sep 27, 2023 149.04 149.36 147.15 148.97 3,498,420 +0.50(+0.34%)
Sep 26, 2023 149.55 150.54 148.38 148.48 3,541,841 -2.35(-1.56%)
Sep 25, 2023 149.48 151.59 150.38 150.83 2,967,283 +0.52(+0.34%)
Sep 22, 2023 151.92 152.33 150.05 150.31 3,280,724 -1.61(-1.06%)
Sep 21, 2023 153.46 154.22 151.73 151.93 3,888,926 -2.16(-1.40%)
Sep 20, 2023 155.03 155.83 153.80 154.09 2,353,540 -0.36(-0.23%)
Sep 19, 2023 154.73 155.10 152.98 154.45 2,403,115 -0.42(-0.27%)
Sep 18, 2023 156.31 156.54 154.52 154.87 2,792,228 -2.00(-1.28%)
Sep 15, 2023 157.11 157.83 156.05 156.87 4,483,336 -0.24(-0.15%)
Sep 14, 2023 156.16 157.25 155.45 157.11 2,860,811 +2.83(+1.83%)
Sep 13, 2023 153.03 154.49 152.35 154.28 4,165,788 +1.24(+0.81%)
Sep 12, 2023 153.82 154.44 151.60 153.04 6,375,313 -4.22(-2.69%)
Sep 11, 2023 157.96 158.62 156.73 157.26 3,721,347 -0.15(-0.09%)
Sep 08, 2023 158.76 158.76 156.98 157.41 3,643,975 -1.17(-0.74%)
Sep 07, 2023 158.34 158.98 156.90 158.58 3,082,421 -0.07(-0.04%)
Sep 06, 2023 160.19 160.55 157.81 158.65 3,972,718 -1.62(-1.01%)
Sep 05, 2023 163.72 164.23 159.92 160.28 5,009,925 -3.94(-2.40%)
Sep 01, 2023 166.68 166.83 163.57 164.21 3,362,371 -1.37(-0.83%)
Aug 31, 2023 168.15 168.80 165.48 165.58 3,631,658 -2.55(-1.52%)
Aug 30, 2023 168.17 168.86 167.14 168.13 2,775,872 +0.25(+0.15%)
Aug 29, 2023 165.52 168.05 165.19 167.88 3,336,481 +2.84(+1.72%)
Aug 28, 2023 165.88 166.81 164.18 165.03 2,013,142 -0.03(-0.02%)
Aug 25, 2023 163.66 165.53 163.09 165.06 2,564,803 +1.83(+1.12%)
Aug 24, 2023 164.24 165.01 163.21 163.24 2,258,472 -1.84(-1.11%)
Aug 23, 2023 163.93 165.50 163.57 165.07 2,429,999 +1.98(+1.21%)
Aug 22, 2023 165.19 166.52 162.65 163.10 2,763,922 -1.59(-0.97%)
Aug 21, 2023 167.06 167.86 163.31 164.69 3,592,986 -2.69(-1.61%)
Aug 18, 2023 165.98 168.28 165.98 167.38 2,934,590 +0.49(+0.29%)
Aug 17, 2023 167.50 167.68 166.22 166.89 3,055,429 +0.00(+0.00%)
Aug 16, 2023 168.22 169.67 166.74 166.89 2,558,029 -2.46(-1.45%)
Aug 15, 2023 170.52 170.63 168.87 169.35 2,321,281 -2.20(-1.28%)
Aug 14, 2023 172.15 172.46 170.63 171.55 3,049,498 -1.09(-0.63%)
Aug 11, 2023 174.25 175.00 171.94 172.64 3,640,581 -2.09(-1.20%)
Aug 10, 2023 174.44 176.54 174.29 174.73 4,092,000 +0.98(+0.56%)
Aug 09, 2023 173.51 175.69 172.97 173.75 3,354,510 -1.14(-0.65%)
Aug 08, 2023 177.33 178.56 170.51 174.90 6,640,821 -1.55(-0.88%)
Aug 07, 2023 176.30 177.50 175.08 176.45 4,551,661 +1.17(+0.67%)
Aug 04, 2023 176.43 176.89 174.82 175.27 4,580,953 -0.54(-0.31%)
Aug 03, 2023 176.63 178.78 175.58 175.82 3,813,936 -1.79(-1.01%)
Aug 02, 2023 178.19 179.56 177.11 177.61 2,073,495 -2.08(-1.16%)
Aug 01, 2023 181.01 181.14 178.01 179.69 2,914,823 -1.58(-0.87%)
Jul 31, 2023 181.92 182.42 180.37 181.27 2,398,346 -0.74(-0.40%)
Jul 28, 2023 182.49 183.71 181.81 182.01 2,379,153 +1.33(+0.73%)
Jul 27, 2023 179.32 181.37 178.29 180.68 3,356,110 +2.06(+1.15%)
Jul 26, 2023 177.51 179.33 176.02 178.62 4,323,633 -0.29(-0.16%)
Jul 25, 2023 181.93 186.94 176.44 178.91 10,331,301 -3.54(-1.94%)
Jul 24, 2023 180.04 183.42 179.90 182.44 2,539,241 +1.01(+0.56%)
Jul 21, 2023 181.06 183.55 180.89 181.44 5,250,020 +0.35(+0.19%)
Jul 20, 2023 180.79 182.31 179.79 181.09 2,790,947 +0.89(+0.49%)
Jul 19, 2023 178.81 180.63 178.81 180.19 3,116,542 +1.41(+0.79%)
Jul 18, 2023 177.09 179.11 177.09 178.79 2,464,746 +1.77(+1.00%)
Jul 17, 2023 178.70 178.72 176.71 177.02 2,639,088 -2.44(-1.36%)
Jul 14, 2023 178.99 179.85 178.14 179.46 2,285,214 -0.10(-0.05%)
Jul 13, 2023 180.79 181.94 179.53 179.56 2,949,568 -1.09(-0.61%)
Jul 12, 2023 181.21 181.79 179.66 180.65 2,669,547 +1.21(+0.67%)
Jul 11, 2023 176.23 179.69 175.68 179.44 3,304,915 +3.79(+2.16%)
Jul 10, 2023 174.05 176.72 174.05 175.65 2,449,458 +1.52(+0.87%)
Jul 07, 2023 172.53 176.03 172.47 174.13 3,246,967 +0.47(+0.27%)
Jul 06, 2023 173.06 173.78 172.02 173.67 3,109,618 -0.67(-0.38%)
Jul 05, 2023 173.75 176.01 173.19 174.33 4,976,182 -3.68(-2.07%)
Jul 03, 2023 172.68 178.39 172.60 178.01 3,437,730 +4.38(+2.52%)
Jun 30, 2023 171.06 174.02 170.06 173.64 5,070,298 +3.10(+1.82%)
Jun 29, 2023 169.93 170.67 169.31 170.54 2,375,459 +0.38(+0.22%)
Jun 28, 2023 168.67 170.56 168.22 170.16 2,835,229 +0.96(+0.57%)
Jun 27, 2023 167.96 169.99 167.07 169.20 2,798,900 +1.86(+1.11%)
Jun 26, 2023 163.92 167.62 163.92 167.34 3,884,536 +3.35(+2.04%)
Jun 23, 2023 164.29 165.80 163.43 163.99 11,767,994 -2.02(-1.22%)
Jun 22, 2023 166.77 168.07 165.61 166.01 4,328,337 -2.18(-1.30%)
Jun 21, 2023 168.68 171.06 167.46 168.19 5,095,020 -3.53(-2.05%)
Jun 20, 2023 170.93 173.08 170.93 171.72 3,188,225 -1.27(-0.73%)
Jun 16, 2023 174.35 174.62 170.59 172.99 8,743,098 -0.41(-0.23%)
Jun 15, 2023 169.97 173.69 173.39 4,318,563 +6.03(+3.61%)
May 08, 2023 168.82 169.25 166.60 167.36 2,697,874 -1.29(-0.77%)
May 05, 2023 168.12 169.18 166.79 168.66 2,891,855 +2.35(+1.41%)
May 04, 2023 167.51 167.89 165.89 166.30 3,641,983 -2.44(-1.44%)
May 03, 2023 170.34 170.82 168.43 168.74 3,985,902 -1.93(-1.13%)
May 02, 2023 173.41 173.48 170.52 170.67 3,675,837 -4.19(-2.39%)
May 01, 2023 172.69 175.32 172.43 174.85 2,925,797 +2.29(+1.33%)
Apr 28, 2023 169.71 173.20 169.39 172.56 3,594,186 +1.97(+1.15%)
Apr 27, 2023 165.79 170.98 165.25 170.59 4,875,318 +4.98(+3.01%)
Apr 26, 2023 168.17 169.92 165.19 165.61 6,195,540 -3.57(-2.11%)
Apr 25, 2023 175.31 175.62 169.12 169.18 12,986,479 -18.77(-9.99%)
Apr 24, 2023 187.48 189.36 186.88 187.95 3,843,297 +0.61(+0.33%)
Apr 21, 2023 187.01 188.58 185.81 187.34 3,513,531 +0.22(+0.12%)
Apr 20, 2023 187.97 189.83 186.29 187.12 3,476,425 -1.01(-0.54%)
Apr 19, 2023 186.45 188.31 186.28 188.13 2,763,618 +1.83(+0.98%)
Apr 18, 2023 185.78 186.82 185.10 186.29 2,565,024 +0.80(+0.43%)
Apr 17, 2023 185.43 186.54 184.82 185.50 2,001,137 +0.40(+0.22%)
Apr 14, 2023 183.30 185.24 182.58 185.09 2,120,445 +1.79(+0.98%)
Apr 13, 2023 183.22 183.87 180.94 183.30 2,454,541 +1.10(+0.61%)
Apr 12, 2023 184.74 186.22 181.40 182.20 3,885,685 -2.50(-1.35%)
Apr 11, 2023 182.82 185.31 181.95 184.69 2,963,983 +2.10(+1.15%)
Apr 10, 2023 179.86 182.87 179.25 182.59 2,248,533 +1.61(+0.89%)
Apr 06, 2023 180.74 181.92 179.01 180.98 2,298,941 -0.79(-0.43%)
Apr 05, 2023 182.19 184.15 181.72 181.76 2,832,455 -1.16(-0.64%)
Apr 04, 2023 186.82 187.02 182.27 182.93 2,603,705 -2.98(-1.61%)
Apr 03, 2023 185.06 185.94 183.61 185.91 2,850,069 -0.26(-0.14%)
Mar 31, 2023 184.19 186.29 183.23 186.17 2,679,260 +2.78(+1.52%)
Mar 30, 2023 184.15 184.45 181.56 183.39 2,162,294 -0.37(-0.20%)
Mar 29, 2023 181.88 183.78 181.24 183.75 2,653,175 +3.59(+1.99%)
Mar 28, 2023 179.86 181.53 178.84 180.16 1,927,873 +0.39(+0.22%)
Mar 27, 2023 179.84 180.38 178.05 179.77 2,383,493 +1.20(+0.67%)
Mar 24, 2023 177.63 178.90 176.32 178.57 2,695,416 +0.75(+0.42%)
Mar 23, 2023 177.33 180.99 176.05 177.82 3,022,587 -0.24(-0.13%)
Mar 22, 2023 178.98 181.97 177.85 178.06 2,873,709 -1.20(-0.67%)
Mar 21, 2023 177.18 179.31 176.39 179.26 3,090,198 +3.17(+1.80%)
Mar 20, 2023 178.75 179.29 174.25 176.09 4,140,979 -3.17(-1.77%)
Mar 17, 2023 182.29 184.20 177.98 179.26 21,398,604 -1.08(-0.60%)
Mar 16, 2023 176.15 181.16 176.15 180.34 4,911,102 +3.42(+1.93%)
Mar 15, 2023 174.11 177.49 173.67 176.93 4,486,432 -0.67(-0.38%)
Mar 14, 2023 177.69 180.26 174.91 177.60 5,097,638 +2.72(+1.55%)
Mar 13, 2023 171.85 176.45 171.03 174.88 4,622,547 +0.66(+0.38%)
Mar 10, 2023 175.32 176.89 172.29 174.22 3,587,474 -1.29(-0.73%)
Mar 09, 2023 178.15 180.07 175.14 175.51 2,602,333 -1.36(-0.77%)
Mar 08, 2023 175.79 177.14 174.93 176.87 2,373,614 +0.99(+0.56%)
Mar 07, 2023 177.72 178.49 175.34 175.88 2,940,974 -3.11(-1.74%)
Mar 06, 2023 177.97 180.10 177.89 178.99 2,520,853 +0.80(+0.45%)
Mar 03, 2023 178.74 179.16 177.18 178.19 2,604,643 +0.96(+0.54%)
Mar 02, 2023 175.45 177.65 174.45 177.24 2,440,328 +1.54(+0.87%)
Mar 01, 2023 174.60 177.30 174.23 175.70 2,404,461 +0.57(+0.32%)
Feb 28, 2023 173.90 176.40 173.83 175.13 3,858,576 +0.25(+0.14%)
Feb 27, 2023 174.55 176.09 173.73 174.88 3,048,252 +2.00(+1.16%)
Feb 24, 2023 171.57 173.84 170.58 172.89 2,786,841 +0.20(+0.12%)
Feb 23, 2023 170.77 173.01 170.69 172.69 2,439,093 +3.20(+1.89%)
Feb 22, 2023 171.18 172.21 168.99 169.49 2,476,770 -1.78(-1.04%)
Feb 21, 2023 171.96 172.33 169.03 171.27 4,162,144 -4.56(-2.59%)
Feb 17, 2023 175.73 176.59 174.04 175.82 2,615,627 -0.69(-0.39%)
Feb 16, 2023 176.13 177.69 174.20 176.51 2,768,002 -1.23(-0.69%)
Feb 15, 2023 176.58 177.94 176.02 177.74 1,839,535 +0.07(+0.04%)
Feb 14, 2023 177.13 178.69 175.96 177.68 1,972,432 -0.61(-0.34%)
Feb 13, 2023 175.75 178.33 174.30 178.28 2,608,443 +2.08(+1.18%)
Feb 10, 2023 174.52 176.55 173.67 176.20 2,663,654 +0.45(+0.25%)
Feb 09, 2023 176.98 178.39 175.57 175.75 2,244,927 -1.53(-0.86%)
Feb 08, 2023 177.64 179.04 176.94 177.29 2,071,380 -1.84(-1.02%)
Feb 07, 2023 178.72 180.00 176.74 179.12 2,143,342 -0.45(-0.25%)
Feb 06, 2023 180.75 181.30 179.02 179.57 2,358,146 -2.76(-1.51%)
Feb 03, 2023 179.85 182.89 178.13 182.33 2,908,009 +0.35(+0.19%)
Feb 02, 2023 176.97 184.27 176.96 181.97 5,251,636 +6.00(+3.41%)
Feb 01, 2023 175.69 176.78 172.00 175.97 4,210,446 -0.24(-0.14%)
Jan 31, 2023 170.06 177.02 170.06 176.21 7,142,105 +7.86(+4.67%)
Jan 30, 2023 171.91 172.99 167.80 168.35 4,826,281 -4.87(-2.81%)
Jan 27, 2023 170.85 174.88 170.09 173.22 2,976,742 +2.27(+1.33%)
Jan 26, 2023 169.93 171.03 167.48 170.95 1,710,239 +2.13(+1.26%)
Jan 25, 2023 169.34 169.35 166.39 168.82 1,810,185 -2.41(-1.41%)
Jan 24, 2023 149.94 172.54 149.94 171.23 2,058,991 -0.47(-0.27%)
Jan 23, 2023 169.82 172.86 168.58 171.69 2,354,400 +2.24(+1.32%)
Jan 20, 2023 168.13 169.51 166.59 169.46 2,413,951 +1.88(+1.12%)
Jan 19, 2023 167.58 168.59 165.20 167.57 2,850,448 -0.54(-0.32%)
Jan 18, 2023 170.09 171.76 167.87 168.12 3,242,996 -2.17(-1.27%)
Jan 17, 2023 172.78 173.50 170.16 170.28 2,841,397 -3.00(-1.73%)
Jan 13, 2023 173.31 174.33 171.97 173.28 2,184,653 -0.76(-0.44%)
Jan 12, 2023 174.54 174.75 171.88 174.04 1,926,024 +0.69(+0.40%)
Jan 11, 2023 170.78 173.57 170.27 173.36 2,811,659 +3.29(+1.94%)
Jan 10, 2023 172.48 172.72 168.63 170.06 2,443,137 -2.78(-1.61%)
Jan 09, 2023 170.49 174.70 170.26 172.84 3,379,193 +2.61(+1.53%)
Jan 06, 2023 167.08 170.80 165.80 170.24 3,879,033 +4.86(+2.94%)
Jan 05, 2023 166.37 167.34 164.89 165.38 2,902,155 -3.11(-1.85%)
Jan 04, 2023 167.86 169.21 166.67 168.49 2,065,674 +1.74(+1.04%)
Jan 03, 2023 165.78 167.27 165.19 166.75 2,319,191 +1.37(+0.83%)
Dec 30, 2022 165.78 166.34 163.52 165.38 1,756,407 -1.82(-1.09%)
Dec 29, 2022 166.28 167.82 165.93 167.19 1,439,310 +2.04(+1.23%)
Dec 28, 2022 168.38 168.83 164.93 165.16 1,530,399 -3.16(-1.88%)
Dec 27, 2022 168.47 169.16 167.07 168.31 1,360,067 -0.08(-0.05%)
Dec 23, 2022 167.35 168.56 165.68 168.39 1,994,795 +1.33(+0.80%)
Dec 22, 2022 166.29 167.11 164.31 167.06 2,760,809 -1.02(-0.61%)
Dec 21, 2022 167.76 168.35 165.79 168.08 2,978,054 +2.90(+1.76%)
Dec 20, 2022 168.69 168.92 165.02 165.18 3,217,691 -4.57(-2.69%)
Dec 19, 2022 169.34 171.20 167.96 169.74 3,879,110 +0.22(+0.13%)
Dec 16, 2022 171.58 173.03 168.97 169.52 8,663,228 -2.86(-1.66%)
Dec 15, 2022 172.66 173.42 170.67 172.39 3,662,555 -2.95(-1.68%)
Dec 14, 2022 174.48 178.13 173.90 175.34 3,352,123 +0.44(+0.25%)
Dec 13, 2022 178.84 179.41 173.07 174.90 4,063,115 +1.26(+0.72%)
Dec 12, 2022 169.98 174.39 169.35 173.64 3,379,043 +4.65(+2.75%)
Dec 09, 2022 170.53 171.37 168.73 168.99 3,665,659 -1.89(-1.11%)
Dec 08, 2022 166.60 171.76 166.34 170.88 3,268,811 +4.72(+2.84%)
Dec 07, 2022 165.91 168.43 165.52 166.16 5,385,261 -0.41(-0.25%)
Dec 06, 2022 170.30 170.75 165.41 166.57 5,884,314 -5.76(-3.35%)
Dec 05, 2022 178.89 178.93 171.79 172.34 5,260,871 -7.83(-4.35%)
Dec 02, 2022 178.17 181.19 177.50 180.17 4,006,814 -0.76(-0.42%)
Dec 01, 2022 180.35 182.27 179.22 180.93 4,136,055 +0.44(+0.24%)
Nov 30, 2022 175.75 180.49 174.97 180.49 7,511,738 +4.60(+2.62%)
Nov 29, 2022 175.03 176.17 173.38 175.89 3,858,791 +4.74(+2.77%)
Nov 28, 2022 172.16 173.40 169.75 171.15 2,147,607 -2.48(-1.43%)
Nov 25, 2022 174.70 174.94 173.33 173.63 959,152 -0.30(-0.17%)
Nov 23, 2022 174.43 174.97 173.81 173.94 1,664,897 +0.09(+0.05%)
Nov 22, 2022 172.63 173.98 171.68 173.84 2,323,656 +2.03(+1.18%)
Nov 21, 2022 169.47 171.94 169.24 171.82 2,614,547 +1.56(+0.92%)
Nov 18, 2022 169.82 170.48 168.15 170.25 3,184,685 +2.77(+1.65%)
Nov 17, 2022 166.48 167.52 163.25 167.49 2,646,381 -0.95(-0.56%)
Nov 16, 2022 171.58 171.66 167.34 168.44 2,852,358 -4.20(-2.43%)
Nov 15, 2022 169.78 172.72 169.39 172.63 3,263,751 +3.50(+2.07%)
Nov 14, 2022 169.43 172.65 169.07 169.13 3,239,889 -0.38(-0.22%)
Nov 11, 2022 164.30 170.27 164.11 169.51 4,048,653 +7.03(+4.33%)
Nov 10, 2022 157.94 162.51 157.94 162.48 3,539,579 +9.27(+6.05%)
Nov 09, 2022 157.12 157.96 153.09 153.21 2,876,934 -4.47(-2.83%)
Nov 08, 2022 158.62 160.04 156.62 157.68 2,906,905 -0.32(-0.20%)
Nov 07, 2022 154.97 158.42 154.49 158.00 2,809,314 +3.21(+2.08%)
Nov 04, 2022 155.08 155.51 151.91 154.78 2,570,236 +1.57(+1.02%)
Nov 03, 2022 151.65 155.00 149.53 153.21 2,860,194 -0.53(-0.35%)
Nov 02, 2022 155.21 159.38 153.72 153.75 3,023,698 -2.63(-1.68%)
Nov 01, 2022 157.84 158.51 153.95 156.38 2,627,474 -0.35(-0.22%)
Oct 31, 2022 155.19 158.61 154.53 156.73 3,114,685 +0.56(+0.36%)
Oct 28, 2022 154.47 156.49 151.79 156.17 5,107,791 +0.63(+0.41%)
Oct 27, 2022 158.75 159.42 155.16 155.53 3,559,401 -2.34(-1.48%)
Oct 26, 2022 156.47 159.29 154.62 157.87 5,159,889 +1.86(+1.19%)
Oct 25, 2022 160.94 163.29 155.56 156.01 8,239,619 -0.51(-0.33%)
Oct 24, 2022 156.05 159.03 155.60 156.52 4,798,839 +1.87(+1.21%)
Oct 21, 2022 150.99 155.11 150.43 154.65 3,390,557 +4.27(+2.84%)
Oct 20, 2022 153.82 154.34 149.77 150.38 3,032,083 -4.49(-2.90%)
Oct 19, 2022 155.80 156.22 153.82 154.88 2,280,125 -1.12(-0.72%)
Oct 18, 2022 156.46 157.64 153.78 156.00 2,443,404 +2.12(+1.38%)
Oct 17, 2022 153.42 155.19 152.95 153.88 2,434,666 +2.84(+1.88%)
Oct 14, 2022 153.74 154.66 150.85 151.04 2,074,151 -1.85(-1.21%)
Oct 13, 2022 145.83 153.97 144.68 152.89 2,760,244 +3.90(+2.62%)
Oct 12, 2022 149.38 151.08 148.53 148.98 2,386,253 +0.07(+0.04%)
Oct 11, 2022 148.89 150.62 148.03 148.92 2,317,221 -0.31(-0.21%)
Oct 10, 2022 150.44 151.15 147.97 149.22 3,362,591 +0.56(+0.38%)
Oct 07, 2022 153.17 153.21 147.92 148.66 3,737,147 -6.03(-3.90%)
Oct 06, 2022 156.35 157.34 153.88 154.70 2,542,366 -2.18(-1.39%)
Oct 05, 2022 156.05 158.70 155.72 156.88 3,009,281 -0.90(-0.57%)
Oct 04, 2022 154.70 158.01 154.11 157.77 3,655,155 +5.42(+3.56%)
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.