Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 186.51 187.99 186.00 187.85 3,039,051 +0.33(+0.17%)
Jun 29, 2021 185.42 187.85 184.49 187.52 2,536,560 +2.15(+1.16%)
Jun 28, 2021 185.79 186.09 183.13 185.37 2,533,261 -0.34(-0.19%)
Jun 25, 2021 182.94 186.38 182.64 185.72 7,327,628 -0.44(-0.24%)
Jun 24, 2021 186.56 186.65 185.39 186.16 2,879,944 +1.88(+1.02%)
Jun 23, 2021 185.39 186.33 183.88 184.28 2,772,378 -1.25(-0.67%)
Jun 22, 2021 182.65 186.18 182.58 185.53 3,831,468 +1.88(+1.02%)
Jun 21, 2021 180.07 184.79 180.07 183.65 4,027,776 +5.01(+2.81%)
Jun 18, 2021 176.96 180.29 176.59 178.63 9,045,760 -0.25(-0.14%)
Jun 17, 2021 181.10 181.10 176.56 178.89 3,397,661 -2.14(-1.18%)
Jun 16, 2021 182.56 182.89 180.03 181.03 2,327,129 -1.73(-0.95%)
Jun 15, 2021 181.96 184.13 179.99 182.76 2,673,603 +1.13(+0.62%)
Jun 14, 2021 183.65 184.05 180.75 181.63 2,387,503 -1.91(-1.04%)
Jun 11, 2021 184.00 185.38 182.30 183.54 2,988,302 +0.00(+0.00%)
Jun 10, 2021 184.44 184.57 181.79 183.54 5,402,453 +1.93(+1.06%)
Jun 09, 2021 187.77 188.70 177.94 181.61 11,692,933 -7.86(-4.15%)
Jun 08, 2021 192.42 192.66 189.28 189.46 3,765,772 -2.85(-1.48%)
Jun 07, 2021 190.21 194.57 189.96 192.32 3,813,291 +2.07(+1.09%)
Jun 04, 2021 192.37 192.75 188.44 190.25 3,259,222 -1.22(-0.64%)
Jun 03, 2021 190.63 192.55 189.80 191.47 2,405,161 +0.06(+0.03%)
Jun 02, 2021 193.56 193.56 190.58 191.41 2,752,380 -1.25(-0.65%)
Jun 01, 2021 195.25 195.60 192.58 192.65 2,064,205 -1.18(-0.61%)
May 28, 2021 193.05 194.98 192.42 193.84 2,355,972 +1.63(+0.85%)
May 27, 2021 193.55 195.88 191.49 192.21 5,657,293 -0.91(-0.47%)
May 26, 2021 191.87 193.48 191.34 193.12 2,630,956 +2.10(+1.10%)
May 25, 2021 192.72 194.33 190.74 191.03 2,672,612 -1.75(-0.91%)
May 24, 2021 193.37 193.77 191.99 192.78 2,193,531 +1.41(+0.74%)
May 21, 2021 193.46 194.10 191.29 191.37 4,348,395 -0.95(-0.49%)
May 20, 2021 192.68 193.88 191.24 192.32 3,021,972 -0.37(-0.19%)
May 19, 2021 190.57 192.78 189.35 192.69 2,382,388 +0.32(+0.17%)
May 18, 2021 195.09 195.09 192.34 192.36 2,342,788 -2.07(-1.06%)
May 17, 2021 193.73 195.02 193.27 194.43 2,304,651 -0.08(-0.04%)
May 14, 2021 194.90 195.75 193.37 194.51 2,596,124 +0.64(+0.33%)
May 13, 2021 189.84 194.98 189.79 193.87 3,568,753 +4.47(+2.36%)
May 12, 2021 190.76 192.23 189.10 189.41 2,966,529 -3.26(-1.69%)
May 11, 2021 192.31 193.27 190.22 192.67 3,435,819 -1.62(-0.83%)
May 10, 2021 195.52 197.40 193.95 194.29 3,968,913 -1.23(-0.63%)
May 07, 2021 192.83 196.27 192.19 195.52 2,941,352 +2.45(+1.27%)
May 06, 2021 193.20 193.27 190.64 193.07 5,222,775 +0.23(+0.12%)
May 05, 2021 193.21 193.94 191.26 192.84 4,660,433 +0.19(+0.10%)
May 04, 2021 190.22 193.54 189.55 192.65 6,423,921 +1.90(+0.99%)
May 03, 2021 186.46 191.81 186.19 190.75 8,101,601 +7.50(+4.09%)
Apr 30, 2021 181.31 184.97 179.62 183.26 6,598,247 +0.13(+0.07%)
Apr 29, 2021 179.69 183.83 177.69 183.13 7,728,614 +4.81(+2.70%)
Apr 28, 2021 175.64 178.38 174.48 178.32 7,017,158 +3.81(+2.18%)
Apr 27, 2021 171.03 177.34 170.54 174.51 16,313,192 +16.47(+10.42%)
Apr 26, 2021 161.61 161.67 157.04 158.04 4,417,042 -2.83(-1.76%)
Apr 23, 2021 159.88 162.09 159.41 160.87 2,677,722 +1.30(+0.82%)
Apr 22, 2021 159.42 162.52 159.30 159.57 3,423,861 -0.95(-0.59%)
Apr 21, 2021 161.26 161.40 159.62 160.52 3,564,682 -1.01(-0.62%)
Apr 20, 2021 159.92 161.67 158.97 161.53 2,939,074 +1.47(+0.92%)
Apr 19, 2021 161.73 161.73 159.70 160.06 2,907,631 -1.48(-0.92%)
Apr 16, 2021 161.93 162.88 160.86 161.55 3,137,599 +0.06(+0.04%)
Apr 15, 2021 160.78 162.57 158.67 161.49 3,492,229 +3.08(+1.95%)
Apr 14, 2021 160.75 161.27 158.11 158.40 2,883,092 -2.89(-1.79%)
Apr 13, 2021 159.39 161.74 158.82 161.29 2,741,899 +0.75(+0.47%)
Apr 12, 2021 157.71 161.21 157.09 160.53 3,363,489 +2.37(+1.50%)
Apr 09, 2021 155.76 158.17 155.35 158.16 2,869,949 +2.62(+1.69%)
Apr 08, 2021 155.10 155.73 153.95 155.53 2,257,216 +0.96(+0.62%)
Apr 07, 2021 155.45 155.83 153.90 154.57 2,313,675 -0.92(-0.59%)
Apr 06, 2021 154.70 156.44 153.93 155.49 2,742,563 +0.92(+0.59%)
Apr 05, 2021 154.71 155.55 153.82 154.57 2,576,317 +0.60(+0.39%)
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.