Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 135.50 138.13 135.10 138.07 4,089,011 +2.42(+1.78%)
Oct 30, 2023 132.85 136.09 131.28 135.65 5,875,285 +3.86(+2.93%)
Oct 27, 2023 135.31 136.64 130.67 131.79 6,746,604 -3.30(-2.45%)
Oct 26, 2023 139.29 142.99 134.82 135.09 10,824,501 -8.52(-5.94%)
Oct 25, 2023 145.39 145.54 142.72 143.62 3,643,898 -2.34(-1.60%)
Oct 24, 2023 145.39 146.82 144.99 145.96 2,866,706 +1.13(+0.78%)
Oct 23, 2023 147.84 148.16 144.56 144.82 4,656,552 -3.71(-2.50%)
Oct 20, 2023 148.91 149.88 148.52 148.53 5,138,297 -0.10(-0.07%)
Oct 19, 2023 150.99 151.64 148.36 148.63 3,105,133 -1.72(-1.14%)
Oct 18, 2023 152.00 152.28 150.18 150.35 3,043,299 -3.28(-2.14%)
Oct 17, 2023 151.69 154.11 151.67 153.64 3,004,399 +0.52(+0.34%)
Oct 16, 2023 153.21 154.92 152.60 153.12 3,426,914 +1.53(+1.01%)
Oct 13, 2023 152.60 153.82 151.10 151.59 2,823,523 -0.29(-0.19%)
Oct 12, 2023 152.00 152.04 150.10 151.88 2,394,451 +0.08(+0.05%)
Oct 11, 2023 152.27 152.72 150.01 151.80 2,259,608 -0.24(-0.16%)
Oct 10, 2023 151.03 152.92 150.80 152.04 2,131,465 +1.18(+0.78%)
Oct 09, 2023 149.99 151.31 149.10 150.86 1,806,550 +0.07(+0.05%)
Oct 06, 2023 149.44 151.65 148.87 150.79 2,438,568 +0.87(+0.58%)
Oct 05, 2023 149.59 150.51 149.16 149.92 2,989,549 -0.33(-0.22%)
Oct 04, 2023 150.92 151.88 149.01 150.26 2,660,403 -0.03(-0.02%)
Oct 03, 2023 150.78 152.84 149.57 150.28 3,772,637 -1.30(-0.86%)
Oct 02, 2023 151.65 151.92 150.18 151.59 3,318,588 -0.77(-0.51%)
Sep 29, 2023 152.97 153.78 151.56 152.36 5,150,905 +0.36(+0.24%)
Sep 28, 2023 149.19 152.05 149.00 152.00 5,700,154 +3.02(+2.03%)
Sep 27, 2023 149.04 149.36 147.15 148.97 3,498,420 +0.50(+0.34%)
Sep 26, 2023 149.55 150.54 148.38 148.48 3,541,841 -2.35(-1.56%)
Sep 25, 2023 149.48 151.59 150.38 150.83 2,967,283 +0.52(+0.34%)
Sep 22, 2023 151.92 152.33 150.05 150.31 3,280,724 -1.61(-1.06%)
Sep 21, 2023 153.46 154.22 151.73 151.93 3,888,926 -2.16(-1.40%)
Sep 20, 2023 155.03 155.83 153.80 154.09 2,353,540 -0.36(-0.23%)
Sep 19, 2023 154.73 155.10 152.98 154.45 2,403,115 -0.42(-0.27%)
Sep 18, 2023 156.31 156.54 154.52 154.87 2,792,228 -2.00(-1.28%)
Sep 15, 2023 157.11 157.83 156.05 156.87 4,483,336 -0.24(-0.15%)
Sep 14, 2023 156.16 157.25 155.45 157.11 2,860,811 +2.83(+1.83%)
Sep 13, 2023 153.03 154.49 152.35 154.28 4,165,788 +1.24(+0.81%)
Sep 12, 2023 153.82 154.44 151.60 153.04 6,375,313 -4.22(-2.69%)
Sep 11, 2023 157.96 158.62 156.73 157.26 3,721,347 -0.15(-0.09%)
Sep 08, 2023 158.76 158.76 156.98 157.41 3,643,975 -1.17(-0.74%)
Sep 07, 2023 158.34 158.98 156.90 158.58 3,082,421 -0.07(-0.04%)
Sep 06, 2023 160.19 160.55 157.81 158.65 3,972,718 -1.62(-1.01%)
Sep 05, 2023 163.72 164.23 159.92 160.28 5,009,925 -3.94(-2.40%)
Sep 01, 2023 166.68 166.83 163.57 164.21 3,362,371 -1.37(-0.83%)
Aug 31, 2023 168.15 168.80 165.48 165.58 3,631,658 -2.55(-1.52%)
Aug 30, 2023 168.17 168.86 167.14 168.13 2,775,872 +0.25(+0.15%)
Aug 29, 2023 165.52 168.05 165.19 167.88 3,336,481 +2.84(+1.72%)
Aug 28, 2023 165.88 166.81 164.18 165.03 2,013,142 -0.03(-0.02%)
Aug 25, 2023 163.66 165.53 163.09 165.06 2,564,803 +1.83(+1.12%)
Aug 24, 2023 164.24 165.01 163.21 163.24 2,258,472 -1.84(-1.11%)
Aug 23, 2023 163.93 165.50 163.57 165.07 2,429,999 +1.98(+1.21%)
Aug 22, 2023 165.19 166.52 162.65 163.10 2,763,922 -1.59(-0.97%)
Aug 21, 2023 167.06 167.86 163.31 164.69 3,592,986 -2.69(-1.61%)
Aug 18, 2023 165.98 168.28 165.98 167.38 2,934,590 +0.49(+0.29%)
Aug 17, 2023 167.50 167.68 166.22 166.89 3,055,429 +0.00(+0.00%)
Aug 16, 2023 168.22 169.67 166.74 166.89 2,558,029 -2.46(-1.45%)
Aug 15, 2023 170.52 170.63 168.87 169.35 2,321,281 -2.20(-1.28%)
Aug 14, 2023 172.15 172.46 170.63 171.55 3,049,498 -1.09(-0.63%)
Aug 11, 2023 174.25 175.00 171.94 172.64 3,640,581 -2.09(-1.20%)
Aug 10, 2023 174.44 176.54 174.29 174.73 4,092,000 +0.98(+0.56%)
Aug 09, 2023 173.51 175.69 172.97 173.75 3,354,510 -1.14(-0.65%)
Aug 08, 2023 177.33 178.56 170.51 174.90 6,640,821 -1.55(-0.88%)
Aug 07, 2023 176.30 177.50 175.08 176.45 4,551,661 +1.17(+0.67%)
Aug 04, 2023 176.43 176.89 174.82 175.27 4,580,953 -0.54(-0.31%)
Aug 03, 2023 176.63 178.78 175.58 175.82 3,813,936 -1.79(-1.01%)
Aug 02, 2023 178.19 179.56 177.11 177.61 2,073,495 -2.08(-1.16%)
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.