Skip to main content

United Parcel Service (NY: UPS )

148.32 +0.99 (+0.68%)
Streaming Delayed Price Updated: 1:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 176.83 178.11 175.20 177.68 3,372,526 +1.47(+0.84%)
Aug 30, 2021 176.09 177.66 175.16 176.20 1,660,263 +0.65(+0.37%)
Aug 27, 2021 174.67 176.09 174.51 175.56 2,144,784 +0.85(+0.49%)
Aug 26, 2021 175.64 175.72 174.46 174.71 2,168,731 -0.46(-0.26%)
Aug 25, 2021 175.40 176.17 174.57 175.17 1,754,307 -0.36(-0.21%)
Aug 24, 2021 175.51 176.81 175.18 175.53 1,834,436 +0.25(+0.14%)
Aug 23, 2021 176.41 177.40 175.19 175.29 2,475,905 -0.22(-0.12%)
Aug 20, 2021 174.79 176.44 174.47 175.50 2,447,539 +0.18(+0.10%)
Aug 19, 2021 174.94 177.21 173.91 175.32 3,164,324 -0.67(-0.38%)
Aug 18, 2021 178.00 180.25 175.90 175.99 2,884,393 -2.67(-1.50%)
Aug 17, 2021 176.80 179.15 175.77 178.67 3,273,871 +0.62(+0.35%)
Aug 16, 2021 175.29 178.26 174.89 178.04 3,424,771 +2.79(+1.59%)
Aug 13, 2021 174.39 176.08 174.31 175.25 2,692,488 +0.31(+0.18%)
Aug 12, 2021 174.08 175.78 173.71 174.94 2,722,077 +1.12(+0.64%)
Aug 11, 2021 172.84 173.93 172.31 173.82 2,441,093 +1.62(+0.94%)
Aug 10, 2021 172.72 173.57 172.02 172.21 1,845,468 -0.34(-0.19%)
Aug 09, 2021 172.62 173.61 172.42 172.54 2,378,532 -1.46(-0.84%)
Aug 06, 2021 173.25 175.22 172.81 174.00 2,590,352 +1.97(+1.14%)
Aug 05, 2021 172.97 173.73 171.75 172.03 2,263,365 -0.33(-0.19%)
Aug 04, 2021 174.29 175.09 172.18 172.37 2,591,360 -3.04(-1.73%)
Aug 03, 2021 172.78 175.50 172.17 175.41 3,017,468 +2.00(+1.15%)
Aug 02, 2021 173.78 175.03 172.59 173.41 3,079,796 +0.52(+0.30%)
Jul 30, 2021 171.66 174.04 170.14 172.88 4,141,642 -0.41(-0.23%)
Jul 29, 2021 174.39 175.71 173.10 173.29 3,485,774 -0.21(-0.12%)
Jul 28, 2021 176.25 176.96 172.12 173.50 6,965,133 -2.85(-1.61%)
Jul 27, 2021 178.95 178.95 171.89 176.34 15,200,918 -13.25(-6.99%)
Jul 26, 2021 190.81 191.76 189.14 189.60 2,957,278 -1.61(-0.84%)
Jul 23, 2021 192.43 192.66 190.57 191.21 2,423,073 -1.44(-0.75%)
Jul 22, 2021 191.86 193.09 191.41 192.64 1,803,951 +0.70(+0.37%)
Jul 21, 2021 192.13 193.98 191.69 191.94 1,959,362 -0.01(-0.00%)
Jul 20, 2021 191.59 193.60 190.37 191.95 2,498,465 +0.95(+0.50%)
Jul 19, 2021 188.33 191.04 186.72 191.00 3,221,897 +0.76(+0.40%)
Jul 16, 2021 192.53 192.91 189.82 190.24 4,212,313 -2.07(-1.08%)
Jul 15, 2021 190.75 193.12 190.28 192.31 1,840,942 +1.20(+0.63%)
Jul 14, 2021 190.94 191.89 189.39 191.11 3,174,004 +0.23(+0.12%)
Jul 13, 2021 192.73 193.51 190.40 190.87 2,050,238 -1.86(-0.97%)
Jul 12, 2021 190.63 193.41 190.09 192.73 2,452,988 -0.53(-0.28%)
Jul 09, 2021 193.24 193.79 192.14 193.27 2,269,608 +1.67(+0.87%)
Jul 08, 2021 190.01 192.16 189.63 191.59 2,605,970 -1.98(-1.02%)
Jul 07, 2021 190.91 194.18 190.01 193.57 2,826,659 +2.68(+1.41%)
Jul 06, 2021 190.14 191.18 188.09 190.89 2,679,436 -0.22(-0.11%)
Jul 02, 2021 189.35 191.62 189.07 191.11 2,404,689 +1.18(+0.62%)
Jul 01, 2021 189.17 190.07 187.92 189.92 3,039,603 +2.03(+1.08%)
Jun 30, 2021 186.55 188.03 186.05 187.89 3,038,355 +0.32(+0.17%)
Jun 29, 2021 185.46 187.89 184.53 187.56 2,535,979 +2.15(+1.16%)
Jun 28, 2021 185.83 186.13 183.17 185.41 2,532,680 -0.34(-0.18%)
Jun 25, 2021 182.99 186.43 182.68 185.76 7,325,950 -0.44(-0.24%)
Jun 24, 2021 186.60 186.69 185.43 186.20 2,879,284 +1.88(+1.02%)
Jun 23, 2021 185.43 186.37 183.92 184.32 2,771,743 -1.25(-0.67%)
Jun 22, 2021 182.69 186.22 182.62 185.57 3,830,590 +1.88(+1.02%)
Jun 21, 2021 180.11 184.83 180.11 183.69 4,026,853 +5.01(+2.81%)
Jun 18, 2021 177.00 180.33 176.63 178.68 9,043,688 -0.25(-0.14%)
Jun 17, 2021 181.14 181.14 176.60 178.93 3,396,883 -2.14(-1.18%)
Jun 16, 2021 182.60 182.93 180.07 181.07 2,326,596 -1.74(-0.95%)
Jun 15, 2021 182.00 184.18 180.03 182.80 2,672,991 +1.13(+0.62%)
Jun 14, 2021 183.69 184.10 180.79 181.68 2,386,956 -1.91(-1.04%)
Jun 11, 2021 184.04 185.42 182.34 183.58 2,987,617 +0.00(+0.00%)
Jun 10, 2021 184.48 184.61 181.83 183.58 5,401,216 +1.93(+1.06%)
Jun 09, 2021 187.81 188.74 177.98 181.65 11,690,255 -7.86(-4.15%)
Jun 08, 2021 192.46 192.71 189.32 189.51 3,764,909 -2.85(-1.48%)
Jun 07, 2021 190.26 194.61 190.00 192.36 3,812,417 +2.07(+1.09%)
Jun 04, 2021 192.42 192.80 188.49 190.29 3,258,476 -1.22(-0.64%)
Jun 03, 2021 190.67 192.60 189.84 191.51 2,404,610 +0.06(+0.03%)
Jun 02, 2021 193.60 193.60 190.63 191.45 2,751,750 -1.25(-0.65%)
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.