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 (%)
Nov 30, 2021 185.69 185.69 180.77 181.01 6,867,969 -5.72(-3.06%)
Nov 29, 2021 186.30 187.97 183.87 186.73 3,764,485 -0.60(-0.32%)
Nov 26, 2021 188.11 191.20 186.86 187.34 2,127,069 -2.89(-1.52%)
Nov 24, 2021 192.17 193.45 190.04 190.23 2,760,217 -3.05(-1.58%)
Nov 23, 2021 192.56 194.70 190.28 193.28 2,570,154 +0.85(+0.44%)
Nov 22, 2021 190.28 193.72 189.48 192.43 2,433,472 +2.20(+1.16%)
Nov 19, 2021 189.55 192.24 188.25 190.23 2,935,108 +1.84(+0.98%)
Nov 18, 2021 189.10 188.47 188.01 188.39 4,316,442 -0.34(-0.18%)
Nov 17, 2021 192.49 192.74 188.40 188.73 2,798,934 -3.65(-1.90%)
Nov 16, 2021 192.12 194.23 192.05 192.38 2,524,442 +0.32(+0.17%)
Nov 15, 2021 193.28 193.77 191.44 192.06 1,517,970 -1.52(-0.78%)
Nov 12, 2021 193.11 195.29 192.50 193.58 1,762,442 -0.09(-0.05%)
Nov 11, 2021 193.95 196.58 192.75 193.67 2,327,781 +1.50(+0.78%)
Nov 10, 2021 190.58 192.17 2,659,550 +1.53(+0.80%)
Nov 09, 2021 190.31 190.80 188.88 190.65 1,713,082 +0.60(+0.32%)
Nov 08, 2021 189.56 190.58 188.20 190.05 2,386,923 +0.98(+0.52%)
Nov 05, 2021 192.06 192.24 188.01 189.07 2,333,516 -2.27(-1.19%)
Nov 04, 2021 193.54 193.89 190.51 191.34 2,700,412 -1.83(-0.95%)
Nov 03, 2021 189.59 193.28 188.31 193.17 1,944,738 +3.27(+1.72%)
Nov 02, 2021 191.50 191.50 189.26 189.90 2,430,009 -1.60(-0.83%)
Nov 01, 2021 195.10 192.15 190.59 191.50 2,057,841 -2.33(-1.20%)
Oct 29, 2021 193.17 196.19 192.73 193.83 2,601,399 -0.39(-0.20%)
Oct 28, 2021 193.67 194.35 191.55 194.22 2,463,060 +1.53(+0.80%)
Oct 27, 2021 197.15 197.47 191.13 192.69 3,643,802 -5.32(-2.69%)
Oct 26, 2021 194.32 198.01 7,262,245 +12.87(+6.95%)
Oct 25, 2021 184.34 186.65 183.27 185.14 5,317,667 +0.08(+0.04%)
Oct 22, 2021 180.58 185.38 180.47 185.06 4,114,329 +3.97(+2.19%)
Oct 21, 2021 177.62 181.60 177.45 181.09 3,300,397 +3.79(+2.14%)
Oct 20, 2021 176.89 177.56 175.43 177.31 2,149,261 +1.34(+0.76%)
Oct 19, 2021 176.06 176.98 175.29 175.96 2,174,576 +0.36(+0.21%)
Oct 18, 2021 175.67 177.62 175.31 175.60 2,541,297 -0.33(-0.19%)
Oct 15, 2021 174.30 176.16 173.17 175.93 3,473,057 +2.12(+1.22%)
Oct 14, 2021 170.38 174.14 170.03 173.81 4,522,531 +6.68(+4.00%)
Oct 13, 2021 165.42 167.92 164.05 167.13 4,163,606 +1.88(+1.14%)
Oct 12, 2021 165.28 165.94 164.01 165.25 2,880,767 +0.23(+0.14%)
Oct 11, 2021 167.35 167.37 164.84 165.02 1,958,744 -1.59(-0.95%)
Oct 08, 2021 164.08 167.53 163.15 166.61 3,063,518 +1.72(+1.04%)
Oct 07, 2021 166.15 167.09 164.50 164.90 2,773,612 +0.82(+0.50%)
Oct 06, 2021 161.99 164.50 161.47 164.08 2,333,867 +0.94(+0.57%)
Oct 05, 2021 162.06 164.39 161.29 163.14 2,744,162 +1.13(+0.70%)
Oct 04, 2021 163.90 164.98 160.84 162.01 3,868,504 -2.79(-1.69%)
Oct 01, 2021 166.07 166.09 162.38 164.80 3,320,263 -0.55(-0.33%)
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%)
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.