United Parcel Service (NY: UPS )

130.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 164.56 168.61 163.21 166.46 9,562,986 -0.25(-0.15%)
May 27, 2022 163.17 166.73 163.10 166.71 3,240,654 +3.79(+2.33%)
May 26, 2022 160.28 164.43 160.28 162.92 2,877,841 +4.13(+2.60%)
May 25, 2022 156.98 159.89 156.28 158.79 3,688,068 -0.23(-0.14%)
May 24, 2022 157.82 159.59 155.61 159.02 3,137,085 -0.26(-0.16%)
May 23, 2022 157.72 159.52 156.59 159.28 3,106,612 +3.06(+1.96%)
May 20, 2022 154.53 156.37 152.13 156.22 3,812,057 +3.33(+2.18%)
May 19, 2022 155.41 156.37 151.01 152.88 4,800,070 -4.42(-2.81%)
May 18, 2022 163.93 164.53 156.66 157.31 4,680,605 -9.97(-5.96%)
May 17, 2022 167.14 167.84 164.72 167.27 2,900,854 +3.08(+1.87%)
May 16, 2022 162.41 166.19 161.52 164.19 3,288,671 +1.58(+0.97%)
May 13, 2022 161.53 163.55 160.51 162.61 4,185,832 +0.83(+0.51%)
May 12, 2022 159.51 161.88 156.84 161.78 5,908,123 +1.08(+0.67%)
May 11, 2022 164.16 165.45 160.21 160.70 5,448,432 -4.12(-2.50%)
May 10, 2022 165.90 167.08 162.72 164.82 3,876,249 +0.53(+0.32%)
May 09, 2022 160.93 166.27 160.14 164.30 4,342,115 +1.37(+0.84%)
May 06, 2022 162.22 163.95 159.07 162.93 3,122,019 +0.12(+0.07%)
May 05, 2022 164.50 166.03 161.03 162.81 3,588,409 -3.63(-2.18%)
May 04, 2022 161.25 166.81 160.29 166.44 4,328,217 +5.14(+3.19%)
May 03, 2022 162.31 162.97 159.88 161.30 3,606,590 -0.42(-0.26%)
May 02, 2022 163.26 163.90 158.67 161.72 5,550,461 -1.27(-0.78%)
Apr 29, 2022 168.57 170.74 162.60 162.99 5,375,732 -9.22(-5.35%)
Apr 28, 2022 170.47 172.82 168.54 172.20 3,508,112 +3.41(+2.02%)
Apr 27, 2022 165.33 169.65 164.76 168.80 4,393,211 +3.03(+1.83%)
Apr 26, 2022 169.06 169.72 163.75 165.76 8,625,800 -5.97(-3.48%)
Apr 25, 2022 169.01 172.37 165.88 171.73 5,910,165 +2.25(+1.33%)
Apr 22, 2022 170.48 172.91 169.29 169.48 4,386,105 -1.49(-0.87%)
Apr 21, 2022 173.44 173.44 170.07 170.97 2,891,316 -1.48(-0.86%)
Apr 20, 2022 173.85 174.53 172.28 172.45 2,789,142 -0.24(-0.14%)
Apr 19, 2022 170.47 173.42 169.94 172.68 2,707,646 +3.20(+1.89%)
Apr 18, 2022 169.98 170.97 168.14 169.49 2,818,661 -0.78(-0.46%)
Apr 14, 2022 173.07 173.23 170.10 170.27 2,897,892 -0.77(-0.45%)
Apr 13, 2022 169.76 172.09 169.05 171.03 2,534,823 +0.89(+0.52%)
Apr 12, 2022 172.95 173.99 169.16 170.15 3,785,852 -2.67(-1.55%)
Apr 11, 2022 171.83 175.86 170.83 172.82 3,078,295 -0.12(-0.07%)
Apr 08, 2022 170.91 173.73 168.48 172.94 6,036,080 -1.57(-0.90%)
Apr 07, 2022 176.08 176.08 171.62 174.50 4,006,175 -1.53(-0.87%)
Apr 06, 2022 177.11 178.32 175.00 176.03 4,319,458 -2.55(-1.43%)
Apr 05, 2022 181.34 183.11 177.50 178.59 6,923,663 -7.24(-3.90%)
Apr 04, 2022 185.45 186.79 183.46 185.83 3,541,961 -1.30(-0.69%)
Apr 01, 2022 194.61 194.89 184.48 187.13 4,409,984 -7.08(-3.65%)
Mar 31, 2022 198.46 199.98 194.21 194.21 3,156,791 -5.20(-2.61%)
Mar 30, 2022 201.04 201.31 197.93 199.41 2,429,221 -2.04(-1.01%)
Mar 29, 2022 201.00 202.82 199.66 201.44 3,361,827 +2.63(+1.32%)
Mar 28, 2022 195.93 199.08 195.67 198.82 2,598,594 +3.80(+1.95%)
Mar 25, 2022 194.25 195.19 192.04 195.01 1,938,113 +0.62(+0.32%)
Mar 24, 2022 194.47 195.12 193.18 194.39 2,078,848 +0.07(+0.04%)
Mar 23, 2022 196.94 197.16 193.99 194.32 2,141,615 -3.48(-1.76%)
Mar 22, 2022 198.85 199.59 196.76 197.79 2,433,758 -0.13(-0.06%)
Mar 21, 2022 197.59 200.86 196.46 197.92 2,478,801 -1.10(-0.56%)
Mar 18, 2022 200.11 200.31 196.36 199.03 6,932,998 -2.30(-1.14%)
Mar 17, 2022 195.60 201.55 194.48 201.33 3,887,508 +4.00(+2.03%)
Mar 16, 2022 192.53 197.42 192.44 197.32 3,336,949 +6.67(+3.50%)
Mar 15, 2022 187.90 191.28 187.05 190.65 3,164,077 +5.64(+3.05%)
Mar 14, 2022 186.18 189.18 184.06 185.01 2,470,525 +0.36(+0.20%)
Mar 11, 2022 188.29 189.42 184.47 184.65 2,215,821 -2.97(-1.58%)
Mar 10, 2022 185.18 187.79 187.62 2,522,223 +0.36(+0.19%)
Mar 09, 2022 189.26 189.52 186.83 187.25 3,420,630 +3.05(+1.66%)
Mar 08, 2022 183.01 188.78 179.78 184.20 4,426,087 +2.02(+1.11%)
Mar 07, 2022 187.86 189.25 181.24 182.18 4,464,220 -8.34(-4.38%)
Mar 04, 2022 191.15 191.26 187.51 190.52 2,698,228 -1.85(-0.96%)
Mar 03, 2022 193.68 195.82 191.82 192.37 3,333,176 +0.88(+0.46%)
Mar 02, 2022 186.46 193.22 186.31 191.49 3,150,793 +5.32(+2.86%)
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.