Skip to main content

United Parcel Service (NY: UPS )

148.19 +0.86 (+0.58%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 168.21 170.02 165.29 165.35 3,196,863 -2.40(-1.43%)
Sep 29, 2021 169.82 170.66 167.47 167.75 2,718,800 -1.83(-1.08%)
Sep 28, 2021 169.51 170.53 168.98 169.58 3,406,364 -0.07(-0.04%)
Sep 27, 2021 170.13 171.25 169.48 169.65 2,034,713 -1.07(-0.63%)
Sep 24, 2021 169.34 171.34 168.71 170.72 2,547,201 +1.12(+0.66%)
Sep 23, 2021 168.89 170.56 168.58 169.61 2,783,537 +1.35(+0.80%)
Sep 22, 2021 166.94 170.08 165.37 168.25 4,657,525 -4.02(-2.34%)
Sep 21, 2021 172.61 173.18 170.72 172.28 2,747,859 +0.31(+0.18%)
Sep 20, 2021 171.03 172.14 169.64 171.97 2,686,540 -0.58(-0.34%)
Sep 17, 2021 174.85 178.20 172.22 172.55 4,961,759 -2.67(-1.52%)
Sep 16, 2021 175.57 176.35 173.80 175.22 1,825,124 -0.34(-0.20%)
Sep 15, 2021 173.98 176.00 173.29 175.56 1,948,488 +2.12(+1.23%)
Sep 14, 2021 177.28 177.86 173.27 173.44 2,086,869 -3.07(-1.74%)
Sep 13, 2021 176.80 177.36 174.88 176.51 2,352,605 +1.03(+0.58%)
Sep 10, 2021 172.96 175.88 172.53 175.48 3,412,746 +3.86(+2.25%)
Sep 09, 2021 175.46 176.48 170.75 171.62 4,005,388 -5.05(-2.86%)
Sep 08, 2021 177.55 177.55 175.68 176.67 2,704,620 -0.90(-0.51%)
Sep 07, 2021 179.47 179.74 177.32 177.57 2,496,545 -1.62(-0.90%)
Sep 03, 2021 179.07 180.25 178.81 179.19 1,644,358 -0.77(-0.43%)
Sep 02, 2021 178.80 180.92 178.48 179.96 2,226,017 +1.62(+0.91%)
Sep 01, 2021 177.72 179.14 175.63 178.33 2,622,350 +0.70(+0.39%)
Aug 31, 2021 176.79 178.07 175.16 177.63 3,373,299 +1.47(+0.84%)
Aug 30, 2021 176.05 177.62 175.12 176.16 1,660,643 +0.64(+0.37%)
Aug 27, 2021 174.63 176.05 174.47 175.52 2,145,276 +0.85(+0.49%)
Aug 26, 2021 175.60 175.68 174.42 174.67 2,169,228 -0.46(-0.26%)
Aug 25, 2021 175.36 176.13 174.53 175.13 1,754,709 -0.36(-0.21%)
Aug 24, 2021 175.47 176.77 175.14 175.49 1,834,857 +0.24(+0.14%)
Aug 23, 2021 176.37 177.36 175.15 175.25 2,476,473 -0.22(-0.12%)
Aug 20, 2021 174.75 176.40 174.43 175.47 2,448,100 +0.18(+0.10%)
Aug 19, 2021 174.90 177.17 173.87 175.28 3,165,049 -0.67(-0.38%)
Aug 18, 2021 177.96 180.21 175.86 175.95 2,885,054 -2.67(-1.50%)
Aug 17, 2021 176.75 179.11 175.73 178.62 3,274,621 +0.62(+0.35%)
Aug 16, 2021 175.25 178.22 174.85 178.00 3,425,555 +2.79(+1.59%)
Aug 13, 2021 174.35 176.04 174.27 175.21 2,693,105 +0.31(+0.18%)
Aug 12, 2021 174.04 175.74 173.67 174.90 2,722,701 +1.12(+0.64%)
Aug 11, 2021 172.80 173.89 172.27 173.78 2,441,652 +1.62(+0.94%)
Aug 10, 2021 172.68 173.53 171.98 172.17 1,845,891 -0.33(-0.19%)
Aug 09, 2021 172.58 173.57 172.38 172.50 2,379,077 -1.46(-0.84%)
Aug 06, 2021 173.22 175.18 172.77 173.96 2,590,945 +1.97(+1.14%)
Aug 05, 2021 172.93 173.69 171.71 172.00 2,263,883 -0.34(-0.19%)
Aug 04, 2021 174.25 175.05 172.13 172.33 2,591,954 -3.03(-1.73%)
Aug 03, 2021 172.75 175.46 172.13 175.36 3,018,160 +2.00(+1.15%)
Aug 02, 2021 173.74 174.99 172.56 173.37 3,080,502 +0.52(+0.30%)
Jul 30, 2021 171.62 174.00 170.10 172.84 4,142,591 -0.41(-0.23%)
Jul 29, 2021 174.35 175.67 173.06 173.25 3,486,572 -0.21(-0.12%)
Jul 28, 2021 176.21 176.92 172.08 173.46 6,966,729 -2.84(-1.61%)
Jul 27, 2021 178.91 178.91 171.85 176.30 15,204,401 -13.25(-6.99%)
Jul 26, 2021 190.76 191.71 189.09 189.55 2,957,955 -1.61(-0.84%)
Jul 23, 2021 192.38 192.62 190.53 191.16 2,423,628 -1.44(-0.75%)
Jul 22, 2021 191.81 193.05 191.36 192.60 1,804,364 +0.70(+0.37%)
Jul 21, 2021 192.08 193.94 191.64 191.89 1,959,811 -0.01(-0.00%)
Jul 20, 2021 191.54 193.56 190.32 191.90 2,499,037 +0.95(+0.50%)
Jul 19, 2021 188.29 191.00 186.67 190.95 3,222,635 +0.76(+0.40%)
Jul 16, 2021 192.49 192.87 189.78 190.20 4,213,278 -2.07(-1.08%)
Jul 15, 2021 190.71 193.08 190.23 192.26 1,841,364 +1.20(+0.63%)
Jul 14, 2021 190.89 191.85 189.35 191.06 3,174,731 +0.23(+0.12%)
Jul 13, 2021 192.69 193.47 190.36 190.83 2,050,708 -1.86(-0.97%)
Jul 12, 2021 190.58 193.37 190.05 192.69 2,453,550 -0.53(-0.28%)
Jul 09, 2021 193.19 193.75 192.09 193.22 2,270,128 +1.67(+0.87%)
Jul 08, 2021 189.97 192.12 189.59 191.55 2,606,567 -1.98(-1.02%)
Jul 07, 2021 190.86 194.13 189.97 193.53 2,827,307 +2.68(+1.41%)
Jul 06, 2021 190.10 191.13 188.05 190.85 2,680,050 -0.22(-0.11%)
Jul 02, 2021 189.31 191.58 189.03 191.06 2,405,240 +1.18(+0.62%)
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.