Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 186.55 188.03 186.05 187.89 3,038,355 +0.32(+0.17%)
Jun 29, 2021 185.46 187.89 184.53 187.56 2,535,979 +2.15(+1.16%)
Jun 28, 2021 185.83 186.13 183.17 185.41 2,532,680 -0.34(-0.18%)
Jun 25, 2021 182.99 186.43 182.68 185.76 7,325,950 -0.44(-0.24%)
Jun 24, 2021 186.60 186.69 185.43 186.20 2,879,284 +1.88(+1.02%)
Jun 23, 2021 185.43 186.37 183.92 184.32 2,771,743 -1.25(-0.67%)
Jun 22, 2021 182.69 186.22 182.62 185.57 3,830,590 +1.88(+1.02%)
Jun 21, 2021 180.11 184.83 180.11 183.69 4,026,853 +5.01(+2.81%)
Jun 18, 2021 177.00 180.33 176.63 178.68 9,043,688 -0.25(-0.14%)
Jun 17, 2021 181.14 181.14 176.60 178.93 3,396,883 -2.14(-1.18%)
Jun 16, 2021 182.60 182.93 180.07 181.07 2,326,596 -1.74(-0.95%)
Jun 15, 2021 182.00 184.18 180.03 182.80 2,672,991 +1.13(+0.62%)
Jun 14, 2021 183.69 184.10 180.79 181.68 2,386,956 -1.91(-1.04%)
Jun 11, 2021 184.04 185.42 182.34 183.58 2,987,617 +0.00(+0.00%)
Jun 10, 2021 184.48 184.61 181.83 183.58 5,401,216 +1.93(+1.06%)
Jun 09, 2021 187.81 188.74 177.98 181.65 11,690,255 -7.86(-4.15%)
Jun 08, 2021 192.46 192.71 189.32 189.51 3,764,909 -2.85(-1.48%)
Jun 07, 2021 190.26 194.61 190.00 192.36 3,812,417 +2.07(+1.09%)
Jun 04, 2021 192.42 192.80 188.49 190.29 3,258,476 -1.22(-0.64%)
Jun 03, 2021 190.67 192.60 189.84 191.51 2,404,610 +0.06(+0.03%)
Jun 02, 2021 193.60 193.60 190.63 191.45 2,751,750 -1.25(-0.65%)
Jun 01, 2021 195.29 195.64 192.62 192.70 2,063,732 -1.18(-0.61%)
May 28, 2021 193.09 195.03 192.46 193.88 2,355,432 +1.63(+0.85%)
May 27, 2021 193.59 195.92 191.53 192.25 5,655,997 -0.91(-0.47%)
May 26, 2021 191.91 193.53 191.39 193.17 2,630,353 +2.10(+1.10%)
May 25, 2021 192.76 194.38 190.78 191.07 2,672,000 -1.75(-0.91%)
May 24, 2021 193.41 193.82 192.04 192.82 2,193,029 +1.41(+0.74%)
May 21, 2021 193.50 194.14 191.33 191.41 4,347,398 -0.95(-0.49%)
May 20, 2021 192.72 193.93 191.28 192.36 3,021,280 -0.37(-0.19%)
May 19, 2021 190.62 192.82 189.40 192.73 2,381,842 +0.32(+0.17%)
May 18, 2021 195.13 195.13 192.39 192.41 2,342,251 -2.07(-1.06%)
May 17, 2021 193.77 195.07 193.31 194.47 2,304,123 -0.08(-0.04%)
May 14, 2021 194.94 195.80 193.41 194.56 2,595,529 +0.64(+0.33%)
May 13, 2021 189.88 195.02 189.84 193.92 3,567,936 +4.47(+2.36%)
May 12, 2021 190.81 192.28 189.14 189.45 2,965,849 -3.26(-1.69%)
May 11, 2021 192.35 193.31 190.26 192.71 3,435,032 -1.62(-0.83%)
May 10, 2021 195.56 197.44 194.00 194.33 3,968,004 -1.23(-0.63%)
May 07, 2021 192.88 196.32 192.24 195.56 2,940,679 +2.44(+1.27%)
May 06, 2021 193.24 193.31 190.68 193.12 5,221,578 +0.23(+0.12%)
May 05, 2021 193.25 193.99 191.30 192.88 4,659,366 +0.19(+0.10%)
May 04, 2021 190.26 193.59 189.59 192.69 6,422,449 +1.90(+0.99%)
May 03, 2021 186.50 191.86 186.23 190.80 8,099,744 +7.50(+4.09%)
Apr 30, 2021 181.35 185.02 179.67 183.30 6,596,736 +0.13(+0.07%)
Apr 29, 2021 179.73 183.87 177.73 183.17 7,726,843 +4.81(+2.70%)
Apr 28, 2021 175.68 178.42 174.52 178.36 7,015,550 +3.81(+2.18%)
Apr 27, 2021 171.07 177.38 170.58 174.55 16,309,454 +16.47(+10.42%)
Apr 26, 2021 161.65 161.71 157.08 158.08 4,416,030 -2.83(-1.76%)
Apr 23, 2021 159.91 162.12 159.44 160.91 2,677,108 +1.30(+0.82%)
Apr 22, 2021 159.45 162.56 159.34 159.61 3,423,076 -0.95(-0.59%)
Apr 21, 2021 161.30 161.43 159.66 160.56 3,563,865 -1.01(-0.62%)
Apr 20, 2021 159.96 161.71 159.00 161.57 2,938,401 +1.47(+0.92%)
Apr 19, 2021 161.76 161.76 159.74 160.10 2,906,965 -1.48(-0.92%)
Apr 16, 2021 161.97 162.91 160.89 161.59 3,136,880 +0.06(+0.04%)
Apr 15, 2021 160.81 162.61 158.71 161.52 3,491,429 +3.08(+1.95%)
Apr 14, 2021 160.78 161.31 158.15 158.44 2,882,432 -2.89(-1.79%)
Apr 13, 2021 159.43 161.77 158.86 161.32 2,741,271 +0.76(+0.47%)
Apr 12, 2021 157.75 161.24 157.12 160.57 3,362,719 +2.37(+1.50%)
Apr 09, 2021 155.79 158.20 155.39 158.19 2,869,292 +2.63(+1.69%)
Apr 08, 2021 155.14 155.77 153.98 155.57 2,256,699 +0.96(+0.62%)
Apr 07, 2021 155.49 155.87 153.93 154.61 2,313,145 -0.92(-0.59%)
Apr 06, 2021 154.73 156.48 153.96 155.53 2,741,935 +0.92(+0.59%)
Apr 05, 2021 154.74 155.59 153.85 154.61 2,575,727 +0.60(+0.39%)
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.