United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 171.59 176.22 170.83 176.22 7,693,825 +4.50(+2.62%)
Nov 29, 2022 170.89 172.00 169.27 171.72 3,952,329 +4.62(+2.77%)
Nov 28, 2022 168.08 169.30 165.73 167.10 2,199,666 -2.42(-1.43%)
Nov 25, 2022 170.57 170.80 169.23 169.52 982,402 -0.30(-0.17%)
Nov 23, 2022 170.30 170.83 169.70 169.82 1,705,255 +0.09(+0.05%)
Nov 22, 2022 168.55 169.87 167.62 169.73 2,379,982 +1.98(+1.18%)
Nov 21, 2022 165.46 167.87 165.23 167.75 2,677,924 +1.52(+0.92%)
Nov 18, 2022 165.80 166.45 164.17 166.23 3,261,883 +2.70(+1.65%)
Nov 17, 2022 162.54 163.55 159.39 163.52 2,710,530 -0.93(-0.56%)
Nov 16, 2022 167.52 167.60 163.38 164.45 2,921,501 -4.10(-2.43%)
Nov 15, 2022 165.76 168.63 165.38 168.55 3,342,866 +3.42(+2.07%)
Nov 14, 2022 165.42 168.57 165.06 165.13 3,318,425 -0.37(-0.22%)
Nov 11, 2022 160.41 166.24 160.23 165.50 4,146,794 +5.45(+3.41%)
Nov 10, 2022 155.57 160.08 155.57 160.05 3,593,401 +9.13(+6.05%)
Nov 09, 2022 154.77 155.59 150.80 150.92 2,920,679 -4.40(-2.83%)
Nov 08, 2022 156.25 157.65 154.27 155.32 2,951,107 -0.31(-0.20%)
Nov 07, 2022 152.65 156.04 152.18 155.63 2,852,031 +3.17(+2.08%)
Nov 04, 2022 152.76 153.18 149.63 152.47 2,609,318 +1.55(+1.02%)
Nov 03, 2022 149.37 152.67 147.29 150.92 2,903,685 -0.52(-0.35%)
Nov 02, 2022 152.89 156.99 151.42 151.44 3,069,676 -2.59(-1.68%)
Nov 01, 2022 155.47 156.13 151.65 154.04 2,667,427 -0.34(-0.22%)
Oct 31, 2022 152.87 156.24 152.22 154.38 3,162,046 +0.55(+0.36%)
Oct 28, 2022 152.16 154.15 149.52 153.83 5,185,459 +0.62(+0.41%)
Oct 27, 2022 156.37 157.03 152.83 153.20 3,613,524 -2.30(-1.48%)
Oct 26, 2022 154.13 156.90 152.30 155.50 5,238,349 +1.83(+1.19%)
Oct 25, 2022 158.53 160.85 153.23 153.67 8,364,908 -0.51(-0.33%)
Oct 24, 2022 153.72 156.64 153.27 154.18 4,871,808 +1.84(+1.21%)
Oct 21, 2022 148.73 152.79 148.18 152.34 3,442,113 +4.21(+2.84%)
Oct 20, 2022 151.52 152.03 147.52 148.13 3,078,188 -4.43(-2.90%)
Oct 19, 2022 153.47 153.88 151.52 152.56 2,314,796 -1.11(-0.72%)
Oct 18, 2022 154.11 155.28 151.48 153.66 2,480,558 +2.09(+1.38%)
Oct 17, 2022 151.12 152.86 150.66 151.57 2,471,687 +2.80(+1.88%)
Oct 14, 2022 151.44 152.35 148.59 148.78 2,105,690 -1.82(-1.21%)
Oct 13, 2022 143.65 151.66 142.51 150.60 2,802,215 +3.85(+2.62%)
Oct 12, 2022 147.14 148.82 146.30 146.75 2,422,538 +0.06(+0.04%)
Oct 11, 2022 146.66 148.36 145.81 146.69 2,352,456 -0.30(-0.21%)
Oct 10, 2022 148.19 148.89 145.76 146.99 3,413,722 +0.55(+0.38%)
Oct 07, 2022 150.87 150.91 145.70 146.44 3,793,973 -5.95(-3.90%)
Oct 06, 2022 154.01 154.99 151.57 152.38 2,581,025 -2.14(-1.39%)
Oct 05, 2022 153.72 156.32 153.39 154.53 3,055,039 -0.88(-0.57%)
Oct 04, 2022 152.38 155.64 151.80 155.41 3,710,734 +5.34(+3.56%)
Oct 03, 2022 147.81 151.43 146.70 150.07 3,797,852 +1.43(+0.96%)
Sep 30, 2022 151.79 152.12 148.63 148.65 3,068,222 -3.48(-2.29%)
Sep 29, 2022 153.04 153.40 150.68 152.12 2,711,088 -1.66(-1.08%)
Sep 28, 2022 152.09 154.76 151.28 153.78 3,214,303 +2.16(+1.43%)
Sep 27, 2022 150.49 152.83 149.53 151.62 3,669,520 +2.78(+1.87%)
Sep 26, 2022 150.30 150.86 147.33 148.84 4,524,533 -2.37(-1.57%)
Sep 23, 2022 151.72 152.44 148.98 151.21 4,621,722 -3.25(-2.10%)
Sep 22, 2022 158.12 158.13 154.33 154.46 5,690,240 -5.49(-3.43%)
Sep 21, 2022 162.95 165.25 159.90 159.96 3,436,015 -1.70(-1.05%)
Sep 20, 2022 164.12 164.46 160.71 161.66 3,072,635 -4.00(-2.42%)
Sep 19, 2022 162.24 166.00 161.63 165.66 3,277,696 +3.06(+1.88%)
Sep 16, 2022 163.49 164.47 159.38 162.61 13,651,608 -7.63(-4.48%)
Sep 15, 2022 175.51 175.91 169.85 170.23 4,385,658 -5.48(-3.12%)
Sep 14, 2022 177.45 177.93 174.47 175.72 2,834,546 -1.61(-0.91%)
Sep 13, 2022 180.50 181.90 176.80 177.33 2,589,349 -6.86(-3.73%)
Sep 12, 2022 183.62 184.92 183.57 184.19 2,589,240 +1.36(+0.74%)
Sep 09, 2022 181.80 183.49 181.41 182.83 1,899,662 +2.36(+1.31%)
Sep 08, 2022 179.66 180.86 178.13 180.48 2,354,187 -0.15(-0.08%)
Sep 07, 2022 179.34 181.37 177.52 180.62 3,154,074 +0.30(+0.17%)
Sep 06, 2022 179.24 180.54 176.04 180.32 4,086,777 -0.08(-0.05%)
Sep 02, 2022 183.50 184.01 178.83 180.40 2,896,790 -0.52(-0.29%)
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.