Skip to main content

United Parcel Service (NY: UPS )

132.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 171.18 172.40 170.01 170.81 3,126,627 +0.52(+0.30%)
Jul 30, 2021 169.08 171.43 167.59 170.29 4,204,620 -0.40(-0.23%)
Jul 29, 2021 171.78 173.08 170.51 170.69 3,538,778 -0.21(-0.12%)
Jul 28, 2021 173.61 174.31 169.54 170.90 7,071,044 -2.80(-1.61%)
Jul 27, 2021 176.27 176.27 169.32 173.70 15,432,061 -13.06(-6.99%)
Jul 26, 2021 187.95 188.88 186.30 186.76 3,002,246 -1.58(-0.84%)
Jul 23, 2021 189.54 189.78 187.72 188.34 2,459,918 -1.41(-0.75%)
Jul 22, 2021 188.98 190.20 188.54 189.76 1,831,382 +0.69(+0.37%)
Jul 21, 2021 189.25 191.07 188.81 189.06 1,989,156 -0.01(-0.00%)
Jul 20, 2021 188.72 190.70 187.51 189.07 2,536,456 +0.94(+0.50%)
Jul 19, 2021 185.51 188.18 183.92 188.14 3,270,889 +0.75(+0.40%)
Jul 16, 2021 189.65 190.02 186.98 187.39 4,276,365 -2.04(-1.08%)
Jul 15, 2021 187.90 190.23 187.43 189.43 1,868,936 +1.18(+0.63%)
Jul 14, 2021 188.07 189.02 186.55 188.24 3,222,267 +0.23(+0.12%)
Jul 13, 2021 189.85 190.61 187.55 188.01 2,081,414 -1.83(-0.97%)
Jul 12, 2021 187.77 190.51 187.25 189.85 2,490,288 -0.53(-0.28%)
Jul 09, 2021 190.34 190.89 189.26 190.37 2,304,119 +1.65(+0.87%)
Jul 08, 2021 187.17 189.28 186.79 188.72 2,645,596 -1.95(-1.02%)
Jul 07, 2021 188.05 191.27 187.17 190.67 2,869,641 +2.64(+1.41%)
Jul 06, 2021 187.29 188.31 185.27 188.03 2,720,179 -0.21(-0.11%)
Jul 02, 2021 186.52 188.75 186.24 188.24 2,441,254 +1.17(+0.62%)
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.