United Parcel Service (NY: UPS )

130.98 +0.33 (+0.25%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 174.22 175.48 172.61 175.06 3,423,023 +1.45(+0.84%)
Aug 30, 2021 173.49 175.04 172.58 173.60 1,685,122 +0.63(+0.37%)
Aug 27, 2021 172.09 173.49 171.93 172.97 2,176,898 +0.84(+0.49%)
Aug 26, 2021 173.05 173.13 171.89 172.13 2,201,204 -0.46(-0.26%)
Aug 25, 2021 172.81 173.57 171.99 172.59 1,780,575 -0.36(-0.21%)
Aug 24, 2021 172.93 174.20 172.59 172.94 1,861,903 +0.24(+0.14%)
Aug 23, 2021 173.81 174.79 172.60 172.70 2,512,978 -0.22(-0.12%)
Aug 20, 2021 172.21 173.84 171.90 172.92 2,484,187 +0.18(+0.10%)
Aug 19, 2021 172.35 174.60 171.35 172.74 3,211,704 -0.66(-0.38%)
Aug 18, 2021 175.37 177.59 173.31 173.40 2,927,581 -2.63(-1.50%)
Aug 17, 2021 174.19 176.51 173.17 176.03 3,322,891 +0.61(+0.35%)
Aug 16, 2021 172.70 175.63 172.31 175.42 3,476,050 +2.75(+1.59%)
Aug 13, 2021 171.82 173.49 171.74 172.67 2,732,803 +0.30(+0.18%)
Aug 12, 2021 171.51 173.18 171.14 172.36 2,762,835 +1.10(+0.64%)
Aug 11, 2021 170.29 171.37 169.76 171.26 2,477,643 +1.59(+0.94%)
Aug 10, 2021 170.17 171.01 169.48 169.67 1,873,101 -0.33(-0.19%)
Aug 09, 2021 170.07 171.05 169.88 170.00 2,414,146 -1.44(-0.84%)
Aug 06, 2021 170.70 172.64 170.26 171.44 2,629,137 +1.94(+1.14%)
Aug 05, 2021 170.41 171.17 169.21 169.50 2,297,254 -0.33(-0.19%)
Aug 04, 2021 171.72 172.50 169.63 169.83 2,630,161 -2.99(-1.73%)
Aug 03, 2021 170.24 172.91 169.63 172.82 3,062,649 +1.97(+1.15%)
Aug 02, 2021 171.22 172.44 170.05 170.85 3,125,910 +0.52(+0.30%)
Jul 30, 2021 169.12 171.47 167.63 170.33 4,203,656 -0.40(-0.23%)
Jul 29, 2021 171.82 173.12 170.55 170.73 3,537,967 -0.20(-0.12%)
Jul 28, 2021 173.65 174.35 169.58 170.94 7,069,423 -2.80(-1.61%)
Jul 27, 2021 176.31 176.31 169.35 173.74 15,428,523 -13.06(-6.99%)
Jul 26, 2021 187.99 188.93 186.35 186.80 3,001,557 -1.58(-0.84%)
Jul 23, 2021 189.59 189.82 187.76 188.38 2,459,354 -1.42(-0.75%)
Jul 22, 2021 189.03 190.25 188.58 189.80 1,830,962 +0.69(+0.37%)
Jul 21, 2021 189.29 191.12 188.86 189.11 1,988,700 -0.01(-0.00%)
Jul 20, 2021 188.76 190.74 187.56 189.12 2,535,875 +0.93(+0.50%)
Jul 19, 2021 185.56 188.22 183.96 188.18 3,270,139 +0.75(+0.40%)
Jul 16, 2021 189.69 190.07 187.02 187.43 4,275,384 -2.04(-1.08%)
Jul 15, 2021 187.94 190.27 187.47 189.47 1,868,507 +1.18(+0.63%)
Jul 14, 2021 188.12 189.06 186.60 188.29 3,221,529 +0.23(+0.12%)
Jul 13, 2021 189.89 190.66 187.59 188.06 2,080,937 -1.83(-0.97%)
Jul 12, 2021 187.82 190.56 187.29 189.89 2,489,717 -0.53(-0.28%)
Jul 09, 2021 190.39 190.93 189.30 190.41 2,303,591 +1.65(+0.87%)
Jul 08, 2021 187.21 189.33 186.84 188.77 2,644,989 -1.95(-1.02%)
Jul 07, 2021 188.09 191.31 187.21 190.72 2,868,983 +2.64(+1.41%)
Jul 06, 2021 187.34 188.36 185.31 188.07 2,719,555 -0.21(-0.11%)
Jul 02, 2021 186.56 188.79 186.28 188.29 2,440,694 +1.17(+0.62%)
Jul 01, 2021 186.38 187.26 185.15 187.12 3,085,116 +2.00(+1.08%)
Jun 30, 2021 183.80 185.26 183.30 185.12 3,083,849 +0.32(+0.17%)
Jun 29, 2021 182.72 185.12 181.81 184.80 2,573,951 +2.12(+1.16%)
Jun 28, 2021 183.09 183.38 180.47 182.68 2,570,603 -0.34(-0.18%)
Jun 25, 2021 180.28 183.68 179.98 183.02 7,435,642 -0.44(-0.24%)
Jun 24, 2021 183.85 183.94 182.70 183.45 2,922,396 +1.85(+1.02%)
Jun 23, 2021 182.70 183.62 181.21 181.60 2,813,245 -1.23(-0.67%)
Jun 22, 2021 180.00 183.47 179.93 182.83 3,887,946 +1.85(+1.02%)
Jun 21, 2021 177.46 182.10 177.46 180.98 4,087,148 +4.94(+2.81%)
Jun 18, 2021 174.39 177.67 174.03 176.04 9,179,100 -0.25(-0.14%)
Jun 17, 2021 178.47 178.47 173.99 176.29 3,447,745 -2.11(-1.18%)
Jun 16, 2021 179.91 180.23 177.41 178.40 2,361,432 -1.71(-0.95%)
Jun 15, 2021 179.31 181.46 177.37 180.11 2,713,014 +1.11(+0.62%)
Jun 14, 2021 180.98 181.38 178.12 178.99 2,422,696 -1.88(-1.04%)
Jun 11, 2021 181.33 182.69 179.65 180.87 3,032,351 +0.00(+0.00%)
Jun 10, 2021 181.76 181.89 179.15 180.87 5,482,089 +1.91(+1.06%)
Jun 09, 2021 185.04 185.96 175.35 178.97 11,865,294 -7.74(-4.15%)
Jun 08, 2021 189.62 189.86 186.53 186.71 3,821,282 -2.81(-1.48%)
Jun 07, 2021 187.45 191.74 187.20 189.53 3,869,501 +2.04(+1.09%)
Jun 04, 2021 189.58 189.95 185.71 187.49 3,307,265 -1.20(-0.64%)
Jun 03, 2021 187.86 189.76 187.04 188.69 2,440,615 +0.06(+0.03%)
Jun 02, 2021 190.74 190.74 187.82 188.63 2,792,952 -1.23(-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.