Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 194.49 196.57 193.21 195.59 1,731,436 +0.40(+0.21%)
Dec 30, 2021 195.93 197.10 194.39 195.18 1,322,700 -0.64(-0.33%)
Dec 29, 2021 195.76 197.41 195.10 195.82 1,265,624 -0.07(-0.04%)
Dec 28, 2021 195.79 197.23 195.03 195.90 1,507,260 -0.39(-0.20%)
Dec 27, 2021 194.26 196.74 194.00 196.29 1,980,485 +2.66(+1.38%)
Dec 23, 2021 190.90 194.56 190.90 193.62 2,820,735 +3.42(+1.80%)
Dec 22, 2021 189.18 190.32 188.47 190.20 1,881,077 +1.22(+0.65%)
Dec 21, 2021 186.39 189.86 185.89 188.98 2,538,711 +4.26(+2.31%)
Dec 20, 2021 187.09 187.97 183.80 184.72 3,216,872 -3.80(-2.01%)
Dec 17, 2021 192.35 193.93 188.34 188.51 6,241,691 -1.26(-0.66%)
Dec 16, 2021 189.66 193.29 189.64 189.77 3,211,323 +2.01(+1.07%)
Dec 15, 2021 188.57 190.20 186.62 187.76 4,057,113 +1.85(+1.00%)
Dec 14, 2021 187.25 189.02 185.31 185.91 2,115,589 -2.34(-1.25%)
Dec 13, 2021 188.84 191.00 187.63 188.26 2,092,810 -2.55(-1.34%)
Dec 10, 2021 189.80 191.50 189.20 190.81 2,068,899 +2.34(+1.24%)
Dec 09, 2021 186.20 189.70 185.93 188.47 2,116,737 +1.66(+0.89%)
Dec 08, 2021 187.99 189.34 185.59 186.81 1,769,401 -0.61(-0.33%)
Dec 07, 2021 186.45 187.88 185.58 187.42 2,466,405 +3.04(+1.65%)
Dec 06, 2021 184.32 186.71 183.76 184.38 3,295,019 +1.21(+0.66%)
Dec 03, 2021 183.45 184.90 180.46 183.17 2,856,360 +0.76(+0.42%)
Dec 02, 2021 178.19 183.07 176.86 182.41 2,655,317 +5.25(+2.96%)
Dec 01, 2021 183.30 184.46 177.03 177.16 3,220,204 -3.85(-2.13%)
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%)
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.