Skip to main content

United Parcel Service (NY: UPS )

148.68 +1.34 (+0.91%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 189.13 190.02 187.87 189.88 3,040,300 +2.03(+1.08%)
Jun 30, 2021 186.51 187.99 186.00 187.85 3,039,051 +0.33(+0.17%)
Jun 29, 2021 185.42 187.85 184.49 187.52 2,536,560 +2.15(+1.16%)
Jun 28, 2021 185.79 186.09 183.13 185.37 2,533,261 -0.34(-0.19%)
Jun 25, 2021 182.94 186.38 182.64 185.72 7,327,628 -0.44(-0.24%)
Jun 24, 2021 186.56 186.65 185.39 186.16 2,879,944 +1.88(+1.02%)
Jun 23, 2021 185.39 186.33 183.88 184.28 2,772,378 -1.25(-0.67%)
Jun 22, 2021 182.65 186.18 182.58 185.53 3,831,468 +1.88(+1.02%)
Jun 21, 2021 180.07 184.79 180.07 183.65 4,027,776 +5.01(+2.81%)
Jun 18, 2021 176.96 180.29 176.59 178.63 9,045,760 -0.25(-0.14%)
Jun 17, 2021 181.10 181.10 176.56 178.89 3,397,661 -2.14(-1.18%)
Jun 16, 2021 182.56 182.89 180.03 181.03 2,327,129 -1.73(-0.95%)
Jun 15, 2021 181.96 184.13 179.99 182.76 2,673,603 +1.13(+0.62%)
Jun 14, 2021 183.65 184.05 180.75 181.63 2,387,503 -1.91(-1.04%)
Jun 11, 2021 184.00 185.38 182.30 183.54 2,988,302 +0.00(+0.00%)
Jun 10, 2021 184.44 184.57 181.79 183.54 5,402,453 +1.93(+1.06%)
Jun 09, 2021 187.77 188.70 177.94 181.61 11,692,933 -7.86(-4.15%)
Jun 08, 2021 192.42 192.66 189.28 189.46 3,765,772 -2.85(-1.48%)
Jun 07, 2021 190.21 194.57 189.96 192.32 3,813,291 +2.07(+1.09%)
Jun 04, 2021 192.37 192.75 188.44 190.25 3,259,222 -1.22(-0.64%)
Jun 03, 2021 190.63 192.55 189.80 191.47 2,405,161 +0.06(+0.03%)
Jun 02, 2021 193.56 193.56 190.58 191.41 2,752,380 -1.25(-0.65%)
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.