Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 190.32 193.30 189.88 190.97 2,640,351 -0.39(-0.20%)
Oct 28, 2021 190.81 191.48 188.72 191.36 2,499,940 +1.51(+0.80%)
Oct 27, 2021 194.24 194.56 188.31 189.85 3,698,362 -5.24(-2.69%)
Oct 26, 2021 191.46 195.09 7,370,984 +12.68(+6.95%)
Oct 25, 2021 181.63 183.90 180.57 182.41 5,397,290 +0.08(+0.04%)
Oct 22, 2021 177.91 182.65 177.81 182.33 4,175,934 +3.91(+2.19%)
Oct 21, 2021 175.00 178.92 174.83 178.42 3,349,815 +3.73(+2.14%)
Oct 20, 2021 174.28 174.94 172.84 174.69 2,181,443 +1.32(+0.76%)
Oct 19, 2021 173.47 174.37 172.71 173.37 2,207,136 +0.36(+0.21%)
Oct 18, 2021 173.08 175.00 172.72 173.01 2,579,348 -0.32(-0.19%)
Oct 15, 2021 171.73 173.56 170.61 173.33 3,525,060 +2.08(+1.22%)
Oct 14, 2021 167.87 171.57 167.53 171.25 4,590,248 +6.58(+4.00%)
Oct 13, 2021 162.98 165.44 161.63 164.66 4,225,949 +1.85(+1.14%)
Oct 12, 2021 162.84 163.49 161.59 162.81 2,923,901 +0.22(+0.14%)
Oct 11, 2021 164.88 164.90 162.40 162.59 1,988,073 -1.57(-0.95%)
Oct 08, 2021 161.66 165.06 160.75 164.15 3,109,389 +1.69(+1.04%)
Oct 07, 2021 163.70 164.63 162.08 162.46 2,815,142 +0.81(+0.50%)
Oct 06, 2021 159.60 162.08 159.09 161.66 2,368,813 +0.92(+0.57%)
Oct 05, 2021 159.67 161.96 158.91 160.74 2,785,251 +1.12(+0.70%)
Oct 04, 2021 161.48 162.55 158.46 159.62 3,926,429 -2.75(-1.69%)
Oct 01, 2021 163.62 163.63 159.99 162.36 3,369,978 -0.55(-0.34%)
Sep 30, 2021 165.73 167.51 162.86 162.91 3,244,731 -2.36(-1.43%)
Sep 29, 2021 167.31 168.14 165.00 165.27 2,759,510 -1.81(-1.08%)
Sep 28, 2021 167.01 168.02 166.49 167.08 3,457,369 -0.07(-0.04%)
Sep 27, 2021 167.62 168.72 166.98 167.15 2,065,180 -1.05(-0.63%)
Sep 24, 2021 166.85 168.81 166.22 168.21 2,585,341 +1.10(+0.66%)
Sep 23, 2021 166.40 168.04 166.10 167.11 2,825,216 +1.33(+0.80%)
Sep 22, 2021 164.48 167.57 162.93 165.77 4,727,263 -3.96(-2.33%)
Sep 21, 2021 170.07 170.62 168.20 169.74 2,789,004 +0.30(+0.18%)
Sep 20, 2021 168.50 169.60 167.14 169.43 2,726,766 -0.57(-0.34%)
Sep 17, 2021 172.27 175.57 169.68 170.00 5,036,053 -2.63(-1.52%)
Sep 16, 2021 172.98 173.74 171.24 172.63 1,852,452 -0.34(-0.20%)
Sep 15, 2021 171.41 173.40 170.74 172.97 1,977,663 +2.09(+1.23%)
Sep 14, 2021 174.66 175.24 170.71 170.88 2,118,116 -3.02(-1.74%)
Sep 13, 2021 174.19 174.75 172.30 173.91 2,387,831 +1.01(+0.58%)
Sep 10, 2021 170.41 173.28 169.99 172.89 3,463,846 +3.80(+2.25%)
Sep 09, 2021 172.87 173.88 168.23 169.09 4,065,361 -4.97(-2.86%)
Sep 08, 2021 174.93 174.93 173.09 174.07 2,745,117 -0.89(-0.51%)
Sep 07, 2021 176.82 177.09 174.70 174.95 2,533,927 -1.59(-0.90%)
Sep 03, 2021 176.43 177.59 176.18 176.54 1,668,980 -0.76(-0.43%)
Sep 02, 2021 176.16 178.25 175.85 177.31 2,259,347 +1.60(+0.91%)
Sep 01, 2021 175.09 176.50 173.04 175.70 2,661,616 +0.69(+0.39%)
Aug 31, 2021 174.18 175.44 172.57 175.01 3,423,808 +1.45(+0.83%)
Aug 30, 2021 173.45 175.00 172.54 173.56 1,685,509 +0.63(+0.37%)
Aug 27, 2021 172.05 173.45 171.89 172.93 2,177,397 +0.84(+0.49%)
Aug 26, 2021 173.01 173.09 171.85 172.09 2,201,708 -0.46(-0.26%)
Aug 25, 2021 172.77 173.53 171.96 172.54 1,780,983 -0.36(-0.21%)
Aug 24, 2021 172.88 174.16 172.55 172.90 1,862,330 +0.24(+0.14%)
Aug 23, 2021 173.77 174.75 172.56 172.66 2,513,554 -0.21(-0.12%)
Aug 20, 2021 172.17 173.80 171.86 172.88 2,484,756 +0.18(+0.10%)
Aug 19, 2021 172.31 174.56 171.31 172.70 3,212,441 -0.66(-0.38%)
Aug 18, 2021 175.33 177.55 173.27 173.36 2,928,252 -2.63(-1.50%)
Aug 17, 2021 174.15 176.47 173.13 175.99 3,323,653 +0.61(+0.35%)
Aug 16, 2021 172.66 175.59 172.27 175.38 3,476,847 +2.75(+1.59%)
Aug 13, 2021 171.78 173.44 171.70 172.63 2,733,430 +0.30(+0.18%)
Aug 12, 2021 171.47 173.14 171.10 172.32 2,763,469 +1.10(+0.64%)
Aug 11, 2021 170.25 171.33 169.72 171.22 2,478,212 +1.59(+0.94%)
Aug 10, 2021 170.13 170.97 169.44 169.63 1,873,530 -0.33(-0.19%)
Aug 09, 2021 170.04 171.01 169.84 169.96 2,414,700 -1.44(-0.84%)
Aug 06, 2021 170.66 172.60 170.22 171.40 2,629,740 +1.94(+1.14%)
Aug 05, 2021 170.38 171.13 169.17 169.46 2,297,781 -0.33(-0.19%)
Aug 04, 2021 171.68 172.47 169.60 169.79 2,630,764 -2.99(-1.73%)
Aug 03, 2021 170.20 172.87 169.59 172.78 3,063,352 +1.97(+1.15%)
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.