Skip to main content

United Parcel Service (NY: UPS )

128.61 -0.22 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 201.03 202.57 196.73 196.73 3,116,389 -5.26(-2.61%)
Mar 30, 2022 203.64 203.92 200.49 201.99 2,398,131 -2.06(-1.01%)
Mar 29, 2022 203.61 205.45 202.25 204.06 3,318,801 +2.66(+1.32%)
Mar 28, 2022 198.47 201.66 198.20 201.40 2,565,336 +3.85(+1.95%)
Mar 25, 2022 196.76 197.72 194.53 197.54 1,913,308 +0.63(+0.32%)
Mar 24, 2022 196.99 197.64 195.68 196.91 2,052,242 +0.07(+0.04%)
Mar 23, 2022 199.50 199.71 196.51 196.84 2,114,206 -3.52(-1.76%)
Mar 22, 2022 201.42 202.18 199.31 200.36 2,402,609 -0.13(-0.06%)
Mar 21, 2022 200.15 203.46 199.01 200.49 2,447,076 -1.12(-0.56%)
Mar 18, 2022 202.71 202.91 198.91 201.61 6,844,266 -2.33(-1.14%)
Mar 17, 2022 198.14 204.17 197.00 203.94 3,837,754 +4.06(+2.03%)
Mar 16, 2022 195.02 199.98 194.94 199.88 3,294,241 +6.76(+3.50%)
Mar 15, 2022 190.33 193.76 189.47 193.12 3,123,582 +5.72(+3.05%)
Mar 14, 2022 188.59 191.64 186.44 187.41 2,438,906 +0.37(+0.20%)
Mar 11, 2022 190.73 191.87 186.87 187.04 2,187,462 -3.01(-1.58%)
Mar 10, 2022 187.58 190.22 190.05 2,489,943 +0.37(+0.19%)
Mar 09, 2022 191.72 191.97 189.25 189.68 3,376,851 +3.09(+1.66%)
Mar 08, 2022 185.38 191.22 182.11 186.59 4,369,440 +2.05(+1.11%)
Mar 07, 2022 190.30 191.71 183.59 184.54 4,407,085 -8.45(-4.38%)
Mar 04, 2022 193.63 193.74 189.94 192.99 2,663,695 -1.87(-0.96%)
Mar 03, 2022 196.19 198.36 194.31 194.87 3,290,516 +0.89(+0.46%)
Mar 02, 2022 188.88 195.72 188.73 193.97 3,110,467 +5.39(+2.86%)
Mar 01, 2022 192.15 193.19 186.94 188.58 3,254,737 -4.44(-2.30%)
Feb 28, 2022 189.12 193.49 187.63 193.02 3,855,224 +0.43(+0.22%)
Feb 25, 2022 190.10 194.09 191.21 192.59 2,896,583 +2.53(+1.33%)
Feb 24, 2022 183.56 190.27 182.59 190.06 3,644,723 +2.49(+1.33%)
Feb 23, 2022 192.15 193.51 187.29 187.57 3,090,260 -4.12(-2.15%)
Feb 22, 2022 191.47 193.14 189.58 191.69 3,879,053 -0.36(-0.19%)
Feb 18, 2022 192.05 0 +0.16(+0.08%)
Feb 17, 2022 194.95 195.19 190.99 191.89 3,091,048 -4.19(-2.14%)
Feb 16, 2022 196.57 198.52 194.43 196.08 2,445,020 -1.78(-0.90%)
Feb 15, 2022 196.68 199.87 196.44 197.86 3,457,773 +2.98(+1.53%)
Feb 14, 2022 194.61 195.74 192.81 194.88 3,998,451 +0.46(+0.23%)
Feb 11, 2022 200.59 201.51 193.17 194.42 4,195,756 -6.55(-3.26%)
Feb 10, 2022 202.73 204.09 199.69 200.97 3,710,314 -4.00(-1.95%)
Feb 09, 2022 207.52 209.78 204.54 204.97 2,339,242 -0.12(-0.06%)
Feb 08, 2022 204.67 206.31 203.23 205.09 3,028,094 +0.13(+0.06%)
Feb 07, 2022 205.35 207.23 201.75 204.96 3,618,715 +0.25(+0.12%)
Feb 04, 2022 206.99 207.47 203.01 204.72 3,978,347 -3.55(-1.71%)
Feb 03, 2022 209.31 208.27 3,844,828 -3.11(-1.47%)
Feb 02, 2022 210.05 211.56 205.55 211.38 6,009,320 +1.29(+0.62%)
Feb 01, 2022 204.91 212.85 202.18 210.09 20,992,330 +25.94(+14.08%)
Jan 31, 2022 180.47 184.41 184.15 5,073,192 +3.61(+2.00%)
Jan 28, 2022 178.31 180.64 175.53 180.54 3,409,007 +3.11(+1.76%)
Jan 27, 2022 182.69 183.72 176.60 177.43 3,701,625 -3.80(-2.10%)
Jan 26, 2022 185.16 187.64 179.62 181.23 3,376,179 -2.68(-1.46%)
Jan 25, 2022 182.19 185.15 179.57 183.91 4,191,501 -1.99(-1.07%)
Jan 24, 2022 181.24 186.53 178.76 185.90 4,019,899 +1.99(+1.08%)
Jan 21, 2022 184.48 186.27 182.50 183.91 2,822,727 -0.31(-0.17%)
Jan 20, 2022 187.34 188.50 184.06 184.22 1,873,466 -1.34(-0.72%)
Jan 19, 2022 186.74 188.74 185.29 185.56 1,868,531 -1.67(-0.89%)
Jan 18, 2022 186.25 187.64 183.52 187.23 2,569,279 -0.87(-0.46%)
Jan 14, 2022 188.09 0 -3.58(-1.87%)
Jan 13, 2022 192.67 194.56 191.18 191.67 2,006,922 -0.68(-0.36%)
Jan 12, 2022 192.99 194.40 191.34 192.36 2,047,430 -0.05(-0.02%)
Jan 11, 2022 192.61 192.61 189.46 192.40 1,945,006 -0.42(-0.22%)
Jan 10, 2022 197.67 197.83 191.80 192.82 3,133,320 -5.86(-2.95%)
Jan 07, 2022 197.94 199.85 195.96 198.68 3,309,509 +1.38(+0.70%)
Jan 06, 2022 195.85 197.74 194.28 197.29 2,308,379 +1.89(+0.97%)
Jan 05, 2022 197.44 198.51 195.09 195.40 2,976,220 -2.49(-1.26%)
Jan 04, 2022 195.25 199.13 194.52 197.88 3,009,282 +3.45(+1.78%)
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.