Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Parcel Service (NY: UPS )

147.13 +0.70 (+0.48%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 134.00 136.61 133.61 136.55 4,134,529 +2.39(+1.78%)
Oct 30, 2023 131.38 134.59 129.84 134.16 5,940,687 +3.82(+2.93%)
Oct 27, 2023 133.82 135.13 129.23 130.34 6,821,705 -3.27(-2.45%)
Oct 26, 2023 137.75 141.42 133.34 133.61 10,944,995 -8.43(-5.93%)
Oct 25, 2023 143.79 143.94 141.15 142.04 3,684,460 -2.31(-1.60%)
Oct 24, 2023 143.79 145.21 143.40 144.35 2,898,617 +1.12(+0.78%)
Oct 23, 2023 146.21 146.53 142.97 143.23 4,708,387 -3.67(-2.50%)
Oct 20, 2023 147.27 148.23 146.88 146.90 5,195,495 -0.10(-0.07%)
Oct 19, 2023 149.33 149.97 146.73 147.00 3,139,698 -1.70(-1.14%)
Oct 18, 2023 150.32 150.60 148.52 148.70 3,077,176 -3.25(-2.14%)
Oct 17, 2023 150.02 152.41 150.00 151.95 3,037,843 +0.51(+0.34%)
Oct 16, 2023 151.52 153.21 150.92 151.43 3,465,061 +1.52(+1.01%)
Oct 13, 2023 150.92 152.13 149.44 149.92 2,854,953 -0.29(-0.19%)
Oct 12, 2023 150.32 150.37 148.45 150.21 2,421,105 +0.08(+0.05%)
Oct 11, 2023 150.59 151.04 148.36 150.13 2,284,761 -0.24(-0.16%)
Oct 10, 2023 149.37 151.24 149.14 150.37 2,155,191 +1.17(+0.78%)
Oct 09, 2023 148.34 149.65 147.46 149.20 1,826,660 +0.07(+0.05%)
Oct 06, 2023 147.79 149.98 147.23 149.13 2,465,713 +0.86(+0.58%)
Oct 05, 2023 147.94 148.85 147.52 148.27 3,022,827 -0.33(-0.22%)
Oct 04, 2023 149.26 150.21 147.37 148.60 2,690,017 -0.03(-0.02%)
Oct 03, 2023 149.12 151.15 147.93 148.63 3,814,633 -1.29(-0.86%)
Oct 02, 2023 149.98 150.25 148.52 149.92 3,355,530 -0.76(-0.51%)
Sep 29, 2023 151.29 152.09 149.90 150.68 5,208,243 +0.36(+0.24%)
Sep 28, 2023 147.55 150.38 147.35 150.32 5,763,606 +2.99(+2.03%)
Sep 27, 2023 147.40 147.71 145.53 147.34 3,537,363 +0.49(+0.34%)
Sep 26, 2023 147.91 148.88 146.75 146.84 3,581,267 -2.33(-1.56%)
Sep 25, 2023 147.84 149.93 148.73 149.17 3,000,313 +0.51(+0.35%)
Sep 22, 2023 150.25 150.65 148.40 148.66 3,317,244 -1.59(-1.06%)
Sep 21, 2023 151.77 152.53 150.06 150.25 3,932,216 -2.14(-1.40%)
Sep 20, 2023 153.32 154.11 152.11 152.39 2,379,738 -0.36(-0.23%)
Sep 19, 2023 153.03 153.40 151.30 152.75 2,429,866 -0.41(-0.27%)
Sep 18, 2023 154.59 154.82 152.82 153.16 2,823,310 -1.98(-1.28%)
Sep 15, 2023 155.38 156.09 154.33 155.15 4,533,243 -0.23(-0.15%)
Sep 14, 2023 154.44 155.52 153.74 155.38 2,892,657 +2.79(+1.83%)
Sep 13, 2023 151.35 152.79 150.67 152.58 4,212,160 +1.23(+0.81%)
Sep 12, 2023 152.13 152.74 149.94 151.36 6,446,281 -4.18(-2.68%)
Sep 11, 2023 156.22 156.88 155.00 155.53 3,762,772 -0.15(-0.09%)
Sep 08, 2023 157.01 157.01 155.25 155.68 3,684,538 -1.16(-0.74%)
Sep 07, 2023 156.60 157.23 155.18 156.84 3,116,733 -0.07(-0.04%)
Sep 06, 2023 158.42 158.78 156.07 156.91 4,016,941 -1.60(-1.01%)
Sep 05, 2023 161.92 162.42 158.16 158.51 5,065,694 -3.90(-2.40%)
Sep 01, 2023 164.84 165.00 161.77 162.41 3,399,800 -1.35(-0.83%)
Aug 31, 2023 166.30 166.94 163.66 163.76 3,672,084 -2.52(-1.52%)
Aug 30, 2023 166.32 167.00 165.30 166.28 2,806,772 +0.25(+0.15%)
Aug 29, 2023 163.70 166.20 163.37 166.03 3,373,622 +2.81(+1.72%)
Aug 28, 2023 164.05 164.97 162.37 163.22 2,035,552 -0.03(-0.02%)
Aug 25, 2023 161.85 163.71 161.29 163.25 2,593,353 +1.81(+1.12%)
Aug 24, 2023 162.44 163.19 161.41 161.44 2,283,613 -1.82(-1.11%)
Aug 23, 2023 162.13 163.68 161.77 163.26 2,457,049 +1.95(+1.21%)
Aug 22, 2023 163.37 164.69 160.86 161.30 2,794,689 -1.58(-0.97%)
Aug 21, 2023 165.22 166.01 161.51 162.88 3,632,982 -2.66(-1.61%)
Aug 18, 2023 164.16 166.43 164.16 165.54 2,967,257 +0.48(+0.29%)
Aug 17, 2023 165.65 165.84 164.39 165.06 3,089,441 +0.00(+0.00%)
Aug 16, 2023 166.37 167.80 164.90 165.06 2,586,504 -2.44(-1.45%)
Aug 15, 2023 168.64 168.75 167.01 167.49 2,347,120 -2.17(-1.28%)
Aug 14, 2023 170.26 170.56 168.75 169.67 3,083,444 -1.07(-0.63%)
Aug 11, 2023 172.33 173.07 170.04 170.74 3,681,107 -2.07(-1.20%)
Aug 10, 2023 172.52 174.60 172.38 172.81 4,137,550 +0.97(+0.56%)
Aug 09, 2023 171.60 173.76 171.06 171.84 3,391,851 -1.13(-0.65%)
Aug 08, 2023 175.38 176.59 168.63 172.97 6,714,744 -1.53(-0.88%)
Aug 07, 2023 174.36 175.55 173.15 174.50 4,602,328 +1.16(+0.67%)
Aug 04, 2023 174.48 174.94 172.89 173.34 4,631,946 -0.54(-0.31%)
Aug 03, 2023 174.69 176.81 173.65 173.88 3,856,391 -1.77(-1.01%)
Aug 02, 2023 176.23 177.58 175.16 175.65 2,096,576 -2.06(-1.16%)
Aug 01, 2023 179.02 179.15 176.06 177.71 2,947,269 -1.56(-0.87%)
Jul 31, 2023 179.92 180.41 178.38 179.27 2,425,043 -0.73(-0.40%)
Jul 28, 2023 180.48 181.69 179.81 180.00 2,405,636 +1.31(+0.73%)
Jul 27, 2023 177.35 179.37 176.32 178.69 3,393,469 +2.04(+1.16%)
Jul 26, 2023 175.56 177.36 174.09 176.65 4,371,762 -0.29(-0.16%)
Jul 25, 2023 179.93 184.88 174.49 176.94 10,446,305 -3.50(-1.94%)
Jul 24, 2023 178.06 181.40 177.92 180.43 2,567,507 +1.00(+0.56%)
Jul 21, 2023 179.06 181.53 178.90 179.44 5,308,461 +0.34(+0.19%)
Jul 20, 2023 178.79 180.30 177.81 179.09 2,822,015 +0.88(+0.49%)
Jul 19, 2023 176.85 178.64 176.85 178.21 3,151,234 +1.39(+0.79%)
Jul 18, 2023 175.15 177.14 175.15 176.82 2,492,183 +1.75(+1.00%)
Jul 17, 2023 176.74 176.75 174.76 175.07 2,668,465 -2.41(-1.36%)
Jul 14, 2023 177.02 177.87 176.18 177.48 2,310,652 -0.10(-0.05%)
Jul 13, 2023 178.81 179.94 177.55 177.58 2,982,401 -1.08(-0.61%)
Jul 12, 2023 179.22 179.79 177.68 178.66 2,699,263 +1.20(+0.67%)
Jul 11, 2023 174.29 177.71 173.75 177.46 3,341,704 +3.75(+2.16%)
Jul 10, 2023 172.14 174.77 172.14 173.72 2,476,725 +1.50(+0.87%)
Jul 07, 2023 170.63 174.09 170.57 172.21 3,283,111 +0.46(+0.27%)
Jul 06, 2023 171.16 171.87 170.13 171.75 3,144,233 -0.66(-0.38%)
Jul 05, 2023 171.84 174.07 171.28 172.41 5,031,575 -3.64(-2.07%)
Jul 03, 2023 170.78 176.43 170.70 176.06 3,475,997 +4.33(+2.52%)
Jun 30, 2023 169.18 172.11 168.19 171.72 5,126,739 +3.07(+1.82%)
Jun 29, 2023 168.06 168.79 167.45 168.66 2,401,902 +0.37(+0.22%)
Jun 28, 2023 166.81 168.69 166.37 168.29 2,866,790 +0.95(+0.57%)
Jun 27, 2023 166.11 168.12 165.23 167.34 2,830,057 +1.84(+1.11%)
Jun 26, 2023 162.12 165.78 162.12 165.50 3,927,777 +3.31(+2.04%)
Jun 23, 2023 162.48 163.97 161.63 162.18 11,898,991 -2.00(-1.22%)
Jun 22, 2023 164.93 166.22 163.78 164.19 4,376,518 -2.16(-1.30%)
Jun 21, 2023 166.82 169.18 165.61 166.34 5,151,736 -3.49(-2.05%)
Jun 20, 2023 169.05 171.17 169.05 169.83 3,223,716 -1.25(-0.73%)
Jun 16, 2023 172.43 172.70 168.71 171.08 8,840,423 -0.40(-0.24%)
Jun 15, 2023 168.09 171.77 171.49 4,366,636 +5.97(+3.61%)
May 08, 2023 166.96 167.39 164.77 165.52 2,727,905 -1.28(-0.77%)
May 05, 2023 166.27 167.32 164.96 166.80 2,924,046 +2.32(+1.41%)
May 04, 2023 165.67 166.04 164.06 164.47 3,682,524 -2.41(-1.44%)
May 03, 2023 168.47 168.94 166.57 166.88 4,030,271 -1.91(-1.13%)
May 02, 2023 171.51 171.57 168.64 168.79 3,716,755 -4.14(-2.39%)
May 01, 2023 170.79 173.40 170.53 172.93 2,958,366 +2.27(+1.33%)
Apr 28, 2023 167.84 171.30 167.53 170.66 3,634,195 +1.94(+1.15%)
Apr 27, 2023 163.97 169.09 163.43 168.72 4,929,588 +4.93(+3.01%)
Apr 26, 2023 166.31 168.05 163.37 163.79 6,264,506 -3.53(-2.11%)
Apr 25, 2023 173.38 173.69 167.25 167.32 13,131,039 -18.56(-9.99%)
Apr 24, 2023 185.42 187.27 184.82 185.88 3,886,079 +0.61(+0.33%)
Apr 21, 2023 184.96 186.50 183.76 185.28 3,552,643 +0.22(+0.12%)
Apr 20, 2023 185.90 187.74 184.24 185.06 3,515,123 -1.00(-0.54%)
Apr 19, 2023 184.40 186.24 184.23 186.06 2,794,382 +1.81(+0.98%)
Apr 18, 2023 183.73 184.76 183.07 184.24 2,593,577 +0.79(+0.43%)
Apr 17, 2023 183.39 184.49 182.78 183.46 2,023,413 +0.40(+0.22%)
Apr 14, 2023 181.28 183.20 180.57 183.06 2,144,049 +1.77(+0.98%)
Apr 13, 2023 181.21 181.85 178.95 181.28 2,481,864 +1.09(+0.61%)
Apr 12, 2023 182.71 184.17 179.40 180.19 3,928,938 -2.47(-1.35%)
Apr 11, 2023 180.81 183.28 179.94 182.66 2,996,977 +2.08(+1.15%)
Apr 10, 2023 177.88 180.85 177.28 180.58 2,273,563 +1.59(+0.89%)
Apr 06, 2023 178.75 179.91 177.04 178.99 2,324,532 -0.78(-0.43%)
Apr 05, 2023 180.18 182.12 179.72 179.76 2,863,985 -1.15(-0.64%)
Apr 04, 2023 184.76 184.97 180.27 180.91 2,632,689 -2.95(-1.61%)
Apr 03, 2023 183.02 183.89 181.59 183.86 2,881,795 -0.26(-0.14%)
Mar 31, 2023 182.16 184.24 181.22 184.12 2,709,085 +2.75(+1.52%)
Mar 30, 2023 182.13 182.42 179.56 181.37 2,186,364 -0.36(-0.20%)
Mar 29, 2023 179.88 181.76 179.25 181.73 2,682,709 +3.55(+1.99%)
Mar 28, 2023 177.88 179.54 176.87 178.18 1,949,333 +0.39(+0.22%)
Mar 27, 2023 177.86 178.40 176.09 177.79 2,410,025 +1.19(+0.67%)
Mar 24, 2023 175.67 176.93 174.38 176.60 2,725,420 +0.74(+0.42%)
Mar 23, 2023 175.38 179.00 174.12 175.86 3,056,234 -0.24(-0.13%)
Mar 22, 2023 177.01 179.97 175.89 176.10 2,905,698 -1.19(-0.67%)
Mar 21, 2023 175.23 177.33 174.45 177.29 3,124,597 +3.13(+1.80%)
Mar 20, 2023 176.78 177.31 172.33 174.15 4,187,074 -3.13(-1.77%)
Mar 17, 2023 180.28 182.17 176.02 177.29 21,636,804 -1.07(-0.60%)
Mar 16, 2023 174.21 179.16 174.21 178.36 4,965,770 +3.38(+1.93%)
Mar 15, 2023 172.19 175.54 171.76 174.98 4,536,374 -0.66(-0.38%)
Mar 14, 2023 175.73 178.27 172.99 175.64 5,154,383 +2.69(+1.55%)
Mar 13, 2023 169.96 174.50 169.14 172.96 4,674,003 +0.66(+0.38%)
Mar 10, 2023 173.40 174.94 170.40 172.30 3,627,409 -1.27(-0.73%)
Mar 09, 2023 176.19 178.08 173.21 173.57 2,631,301 -1.35(-0.77%)
Mar 08, 2023 173.86 175.19 173.01 174.92 2,400,037 +0.98(+0.56%)
Mar 07, 2023 175.77 176.53 173.40 173.94 2,973,712 -3.08(-1.74%)
Mar 06, 2023 176.01 178.12 175.93 177.02 2,548,914 +0.79(+0.45%)
Mar 03, 2023 176.77 177.19 175.23 176.23 2,633,637 +0.95(+0.54%)
Mar 02, 2023 173.52 175.70 172.53 175.28 2,467,493 +1.52(+0.87%)
Mar 01, 2023 172.67 175.35 172.31 173.76 2,431,226 +0.56(+0.32%)
Feb 28, 2023 171.98 174.46 171.91 173.21 3,901,528 +0.25(+0.14%)
Feb 27, 2023 172.63 174.15 171.82 172.96 3,082,184 +1.97(+1.15%)
Feb 24, 2023 169.68 171.92 168.71 170.98 2,817,863 +0.20(+0.12%)
Feb 23, 2023 168.89 171.11 168.81 170.78 2,466,244 +3.16(+1.89%)
Feb 22, 2023 169.29 170.31 167.13 167.62 2,504,340 -1.76(-1.04%)
Feb 21, 2023 170.06 170.43 167.17 169.38 4,208,475 -4.51(-2.59%)
Feb 17, 2023 173.79 174.65 172.12 173.89 2,644,743 -0.68(-0.39%)
Feb 16, 2023 174.19 175.73 172.28 174.57 2,798,814 -1.21(-0.69%)
Feb 15, 2023 174.64 175.98 174.08 175.78 1,860,012 +0.06(+0.04%)
Feb 14, 2023 175.18 176.73 174.03 175.72 1,994,388 -0.60(-0.34%)
Feb 13, 2023 173.82 176.37 172.38 176.32 2,637,480 +2.06(+1.18%)
Feb 10, 2023 172.60 174.61 171.76 174.26 2,693,305 +0.44(+0.25%)
Feb 09, 2023 175.03 176.43 173.64 173.82 2,269,916 -1.52(-0.86%)
Feb 08, 2023 175.68 177.06 175.00 175.33 2,094,438 -1.82(-1.03%)
Feb 07, 2023 176.75 178.01 174.80 177.15 2,167,201 -0.44(-0.25%)
Feb 06, 2023 178.76 179.30 177.05 177.59 2,384,396 -2.73(-1.51%)
Feb 03, 2023 177.87 180.88 176.17 180.32 2,940,380 +0.35(+0.19%)
Feb 02, 2023 175.02 182.24 175.01 179.97 5,310,096 +5.94(+3.41%)
Feb 01, 2023 173.75 174.84 170.10 174.03 4,257,315 -0.24(-0.14%)
Jan 31, 2023 168.19 175.07 168.19 174.27 7,221,609 +7.77(+4.67%)
Jan 30, 2023 170.02 171.09 165.95 166.50 4,880,006 -4.82(-2.81%)
Jan 27, 2023 168.97 172.95 168.22 171.32 3,009,878 +2.25(+1.33%)
Jan 26, 2023 168.06 169.14 165.63 169.07 1,729,277 +2.11(+1.26%)
Jan 25, 2023 167.48 167.49 164.56 166.96 1,830,336 -2.38(-1.41%)
Jan 24, 2023 148.28 170.64 148.28 169.34 2,081,911 -0.46(-0.27%)
Jan 23, 2023 167.95 170.96 166.72 169.80 2,380,608 +2.21(+1.32%)
Jan 20, 2023 166.28 167.65 164.76 167.59 2,440,822 +1.86(+1.12%)
Jan 19, 2023 165.74 166.74 163.38 165.73 2,882,179 -0.54(-0.32%)
Jan 18, 2023 168.22 169.87 166.02 166.26 3,279,096 -2.14(-1.27%)
Jan 17, 2023 170.87 171.59 168.29 168.41 2,873,026 -2.96(-1.73%)
Jan 13, 2023 171.40 172.41 170.07 171.37 2,208,971 -0.75(-0.44%)
Jan 12, 2023 172.62 172.83 169.99 172.13 1,947,464 +0.68(+0.40%)
Jan 11, 2023 168.90 171.66 168.40 171.45 2,842,957 +3.25(+1.94%)
Jan 10, 2023 170.58 170.82 166.77 168.19 2,470,333 -2.75(-1.61%)
Jan 09, 2023 168.62 172.78 168.39 170.94 3,416,809 +2.58(+1.53%)
Jan 06, 2023 165.24 168.92 163.98 168.36 3,922,212 +4.81(+2.94%)
Jan 05, 2023 164.53 165.50 163.07 163.56 2,934,461 -3.08(-1.85%)
Jan 04, 2023 166.01 167.35 164.83 166.63 2,088,668 +1.72(+1.04%)
Jan 03, 2023 163.96 165.43 163.38 164.91 2,345,007 +1.35(+0.83%)
Dec 30, 2022 163.95 164.50 161.72 163.56 1,775,959 -1.80(-1.09%)
Dec 29, 2022 164.45 165.97 164.10 165.35 1,455,332 +2.01(+1.23%)
Dec 28, 2022 166.53 166.97 163.11 163.34 1,547,435 -3.12(-1.88%)
Dec 27, 2022 166.61 167.30 165.23 166.46 1,375,206 -0.08(-0.05%)
Dec 23, 2022 165.51 166.71 163.86 166.54 2,017,000 +1.32(+0.80%)
Dec 22, 2022 164.46 165.27 162.50 165.22 2,791,541 -1.01(-0.61%)
Dec 21, 2022 165.92 166.50 163.97 166.23 3,011,205 +2.87(+1.76%)
Dec 20, 2022 166.84 167.06 163.21 163.36 3,253,509 -4.52(-2.69%)
Dec 19, 2022 167.48 169.31 166.11 167.87 3,922,291 +0.22(+0.13%)
Dec 16, 2022 169.69 171.13 167.11 167.66 8,759,664 -2.83(-1.66%)
Dec 15, 2022 170.76 171.51 168.79 170.49 3,703,325 -2.92(-1.68%)
Dec 14, 2022 172.56 176.17 171.98 173.41 3,389,437 +0.43(+0.25%)
Dec 13, 2022 176.87 177.43 171.16 172.97 4,108,344 +1.24(+0.72%)
Dec 12, 2022 168.11 172.47 167.48 171.73 3,416,658 +4.60(+2.75%)
Dec 09, 2022 168.65 169.48 166.88 167.13 3,706,463 -1.87(-1.11%)
Dec 08, 2022 164.77 169.87 164.50 169.00 3,305,198 +4.67(+2.84%)
Dec 07, 2022 164.08 166.57 163.70 164.34 5,445,208 -0.41(-0.25%)
Dec 06, 2022 168.43 168.87 163.59 164.74 5,949,816 -5.70(-3.34%)
Dec 05, 2022 176.92 176.96 169.90 170.44 5,319,433 -7.74(-4.35%)
Dec 02, 2022 176.21 179.19 175.55 178.18 4,051,416 -0.75(-0.42%)
Dec 01, 2022 178.36 180.26 177.24 178.94 4,182,096 +0.43(+0.24%)
Nov 30, 2022 173.82 178.50 173.05 178.50 7,595,356 +4.55(+2.62%)
Nov 29, 2022 173.10 174.23 171.47 173.95 3,901,746 +4.69(+2.77%)
Nov 28, 2022 170.26 171.50 167.88 169.26 2,171,513 -2.46(-1.43%)
Nov 25, 2022 172.78 173.01 171.43 171.72 969,829 -0.30(-0.17%)
Nov 23, 2022 172.51 173.05 171.90 172.02 1,683,430 +0.09(+0.05%)
Nov 22, 2022 170.73 172.07 169.79 171.93 2,349,522 +2.00(+1.18%)
Nov 21, 2022 167.61 170.05 167.37 169.92 2,643,651 +1.54(+0.92%)
Nov 18, 2022 167.95 168.61 166.30 168.38 3,220,136 +2.74(+1.65%)
Nov 17, 2022 164.65 165.67 161.46 165.64 2,675,839 -0.94(-0.56%)
Nov 16, 2022 169.69 169.77 165.49 166.58 2,884,110 -4.15(-2.43%)
Nov 15, 2022 167.91 170.82 167.53 170.73 3,300,082 +3.46(+2.07%)
Nov 14, 2022 167.56 170.75 167.21 167.27 3,275,954 -0.38(-0.22%)
Nov 11, 2022 162.49 168.40 162.30 167.65 4,093,721 +6.95(+4.33%)
Nov 10, 2022 156.20 160.72 156.20 160.69 3,578,980 +9.17(+6.05%)
Nov 09, 2022 155.39 156.22 151.41 151.53 2,908,959 -4.42(-2.83%)
Nov 08, 2022 156.88 158.28 154.89 155.94 2,939,264 -0.31(-0.20%)
Nov 07, 2022 153.26 156.67 152.79 156.26 2,840,586 +3.18(+2.08%)
Nov 04, 2022 153.38 153.79 150.23 153.08 2,598,847 +1.55(+1.02%)
Nov 03, 2022 149.97 153.29 147.89 151.53 2,892,032 -0.53(-0.35%)
Nov 02, 2022 153.50 157.62 152.03 152.05 3,057,357 -2.61(-1.68%)
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.