United Parcel Service (NY: UPS )

208.43 +0.38 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 18, 2022 204.39 208.22 204.01 208.05 1,913,897 +3.07(+1.50%)
Aug 17, 2022 202.49 206.12 202.35 204.98 1,767,255 -1.37(-0.66%)
Aug 16, 2022 204.26 207.70 203.78 206.35 2,296,053 +0.47(+0.23%)
Aug 15, 2022 203.84 206.11 203.29 205.88 1,618,244 +0.99(+0.48%)
Aug 12, 2022 202.54 204.99 201.63 204.89 1,883,408 +0.46(+0.23%)
Aug 11, 2022 203.36 205.90 201.75 204.43 2,730,506 +2.06(+1.02%)
Aug 10, 2022 199.77 202.66 199.01 202.37 2,791,120 +5.72(+2.91%)
Aug 09, 2022 196.47 197.53 195.22 196.65 2,022,376 +0.56(+0.29%)
Aug 08, 2022 197.86 199.04 195.61 196.09 2,102,681 -0.67(-0.34%)
Aug 05, 2022 193.45 196.91 193.45 196.76 1,786,027 +2.24(+1.15%)
Aug 04, 2022 192.70 194.64 191.60 194.52 1,627,370 +1.10(+0.57%)
Aug 03, 2022 194.69 195.34 192.76 193.42 1,916,702 -0.11(-0.06%)
Aug 02, 2022 194.52 194.97 191.94 193.53 2,075,144 -1.81(-0.93%)
Aug 01, 2022 193.08 195.82 192.92 195.34 2,086,131 +0.45(+0.23%)
Jul 29, 2022 188.55 195.73 187.98 194.89 4,099,411 +6.65(+3.53%)
Jul 28, 2022 184.66 189.07 183.80 188.24 2,452,459 +4.34(+2.36%)
Jul 27, 2022 182.89 185.03 180.06 183.90 2,741,442 +2.37(+1.31%)
Jul 26, 2022 179.25 183.84 178.66 181.53 4,960,173 -6.38(-3.40%)
Jul 25, 2022 188.96 189.93 186.96 187.91 2,814,716 -0.07(-0.04%)
Jul 22, 2022 188.64 189.29 185.66 187.98 2,255,433 +0.97(+0.52%)
Jul 21, 2022 186.95 188.14 185.83 187.01 2,320,202 +0.16(+0.09%)
Jul 20, 2022 185.85 187.50 184.27 186.85 1,754,849 +1.04(+0.56%)
Jul 19, 2022 181.25 185.94 181.24 185.81 2,710,802 +5.73(+3.18%)
Jul 18, 2022 182.33 183.90 179.73 180.08 2,289,344 -2.51(-1.37%)
Jul 15, 2022 180.57 182.81 180.57 182.59 5,014,129 +4.31(+2.42%)
Jul 14, 2022 176.93 178.48 175.13 178.28 2,486,991 +0.36(+0.20%)
Jul 13, 2022 178.43 181.00 176.23 177.92 2,414,522 -1.45(-0.81%)
Jul 12, 2022 181.53 182.49 178.06 179.37 4,207,442 -5.27(-2.85%)
Jul 11, 2022 183.72 186.82 183.72 184.64 2,275,936 -0.76(-0.41%)
Jul 08, 2022 185.71 186.29 183.09 185.40 1,938,350 -0.79(-0.42%)
Jul 07, 2022 185.93 187.01 183.03 186.19 2,961,779 +1.02(+0.55%)
Jul 06, 2022 184.78 185.96 182.71 185.17 2,005,019 +0.54(+0.29%)
Jul 05, 2022 182.29 184.97 181.73 184.63 2,473,127 -0.36(-0.19%)
Jul 01, 2022 181.78 186.11 181.51 184.99 2,968,290 +2.45(+1.34%)
Jun 30, 2022 178.91 183.89 177.56 182.54 3,731,357 +1.41(+0.78%)
Jun 29, 2022 180.33 181.62 177.67 181.13 2,100,880 +1.21(+0.67%)
Jun 28, 2022 182.76 185.28 179.51 179.92 2,380,938 -1.89(-1.04%)
Jun 27, 2022 184.85 184.96 181.05 181.81 1,921,444 -1.49(-0.81%)
Jun 24, 2022 180.77 184.62 180.77 183.30 4,826,547 +4.67(+2.61%)
Jun 23, 2022 177.37 179.01 175.24 178.63 2,923,491 +2.48(+1.41%)
Jun 22, 2022 172.87 176.81 172.37 176.15 2,671,006 +1.65(+0.95%)
Jun 21, 2022 172.64 175.00 172.42 174.50 2,846,404 +3.43(+2.01%)
Jun 17, 2022 171.46 173.71 169.46 171.07 7,578,297 -1.12(-0.65%)
Jun 16, 2022 171.14 173.29 170.74 172.19 3,355,707 -3.69(-2.10%)
Jun 15, 2022 175.10 180.08 173.44 175.88 3,465,099 +1.72(+0.99%)
Jun 14, 2022 174.05 177.97 172.04 174.16 3,925,049 +1.44(+0.83%)
Jun 13, 2022 170.83 174.88 169.50 172.72 4,302,570 -0.33(-0.19%)
Jun 10, 2022 173.30 175.00 171.84 173.05 3,220,732 -3.50(-1.98%)
Jun 09, 2022 179.00 181.40 176.49 176.55 2,891,628 -2.89(-1.61%)
Jun 08, 2022 182.54 183.25 177.99 179.44 3,592,247 -6.07(-3.27%)
Jun 07, 2022 184.85 186.01 182.21 185.51 2,983,179 -1.60(-0.86%)
Jun 06, 2022 186.88 188.88 186.54 187.11 2,649,269 +1.62(+0.87%)
Jun 03, 2022 182.37 185.54 182.07 185.49 3,812,210 +1.42(+0.77%)
Jun 02, 2022 182.19 184.09 180.21 184.07 2,317,871 +3.84(+2.13%)
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.