Skip to main content

United Parcel Service (NY: UPS )

147.53 +0.20 (+0.14%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 184.19 186.29 183.23 186.17 2,679,260 +2.78(+1.52%)
Mar 30, 2023 184.15 184.45 181.56 183.39 2,162,294 -0.37(-0.20%)
Mar 29, 2023 181.88 183.78 181.24 183.75 2,653,175 +3.59(+1.99%)
Mar 28, 2023 179.86 181.53 178.84 180.16 1,927,873 +0.39(+0.22%)
Mar 27, 2023 179.84 180.38 178.05 179.77 2,383,493 +1.20(+0.67%)
Mar 24, 2023 177.63 178.90 176.32 178.57 2,695,416 +0.75(+0.42%)
Mar 23, 2023 177.33 180.99 176.05 177.82 3,022,587 -0.24(-0.13%)
Mar 22, 2023 178.98 181.97 177.85 178.06 2,873,709 -1.20(-0.67%)
Mar 21, 2023 177.18 179.31 176.39 179.26 3,090,198 +3.17(+1.80%)
Mar 20, 2023 178.75 179.29 174.25 176.09 4,140,979 -3.17(-1.77%)
Mar 17, 2023 182.29 184.20 177.98 179.26 21,398,604 -1.08(-0.60%)
Mar 16, 2023 176.15 181.16 176.15 180.34 4,911,102 +3.42(+1.93%)
Mar 15, 2023 174.11 177.49 173.67 176.93 4,486,432 -0.67(-0.38%)
Mar 14, 2023 177.69 180.26 174.91 177.60 5,097,638 +2.72(+1.55%)
Mar 13, 2023 171.85 176.45 171.03 174.88 4,622,547 +0.66(+0.38%)
Mar 10, 2023 175.32 176.89 172.29 174.22 3,587,474 -1.29(-0.73%)
Mar 09, 2023 178.15 180.07 175.14 175.51 2,602,333 -1.36(-0.77%)
Mar 08, 2023 175.79 177.14 174.93 176.87 2,373,614 +0.99(+0.56%)
Mar 07, 2023 177.72 178.49 175.34 175.88 2,940,974 -3.11(-1.74%)
Mar 06, 2023 177.97 180.10 177.89 178.99 2,520,853 +0.80(+0.45%)
Mar 03, 2023 178.74 179.16 177.18 178.19 2,604,643 +0.96(+0.54%)
Mar 02, 2023 175.45 177.65 174.45 177.24 2,440,328 +1.54(+0.87%)
Mar 01, 2023 174.60 177.30 174.23 175.70 2,404,461 +0.57(+0.32%)
Feb 28, 2023 173.90 176.40 173.83 175.13 3,858,576 +0.25(+0.14%)
Feb 27, 2023 174.55 176.09 173.73 174.88 3,048,252 +2.00(+1.16%)
Feb 24, 2023 171.57 173.84 170.58 172.89 2,786,841 +0.20(+0.12%)
Feb 23, 2023 170.77 173.01 170.69 172.69 2,439,093 +3.20(+1.89%)
Feb 22, 2023 171.18 172.21 168.99 169.49 2,476,770 -1.78(-1.04%)
Feb 21, 2023 171.96 172.33 169.03 171.27 4,162,144 -4.56(-2.59%)
Feb 17, 2023 175.73 176.59 174.04 175.82 2,615,627 -0.69(-0.39%)
Feb 16, 2023 176.13 177.69 174.20 176.51 2,768,002 -1.23(-0.69%)
Feb 15, 2023 176.58 177.94 176.02 177.74 1,839,535 +0.07(+0.04%)
Feb 14, 2023 177.13 178.69 175.96 177.68 1,972,432 -0.61(-0.34%)
Feb 13, 2023 175.75 178.33 174.30 178.28 2,608,443 +2.08(+1.18%)
Feb 10, 2023 174.52 176.55 173.67 176.20 2,663,654 +0.45(+0.25%)
Feb 09, 2023 176.98 178.39 175.57 175.75 2,244,927 -1.53(-0.86%)
Feb 08, 2023 177.64 179.04 176.94 177.29 2,071,380 -1.84(-1.02%)
Feb 07, 2023 178.72 180.00 176.74 179.12 2,143,342 -0.45(-0.25%)
Feb 06, 2023 180.75 181.30 179.02 179.57 2,358,146 -2.76(-1.51%)
Feb 03, 2023 179.85 182.89 178.13 182.33 2,908,009 +0.35(+0.19%)
Feb 02, 2023 176.97 184.27 176.96 181.97 5,251,636 +6.00(+3.41%)
Feb 01, 2023 175.69 176.78 172.00 175.97 4,210,446 -0.24(-0.14%)
Jan 31, 2023 170.06 177.02 170.06 176.21 7,142,105 +7.86(+4.67%)
Jan 30, 2023 171.91 172.99 167.80 168.35 4,826,281 -4.87(-2.81%)
Jan 27, 2023 170.85 174.88 170.09 173.22 2,976,742 +2.27(+1.33%)
Jan 26, 2023 169.93 171.03 167.48 170.95 1,710,239 +2.13(+1.26%)
Jan 25, 2023 169.34 169.35 166.39 168.82 1,810,185 -2.41(-1.41%)
Jan 24, 2023 149.94 172.54 149.94 171.23 2,058,991 -0.47(-0.27%)
Jan 23, 2023 169.82 172.86 168.58 171.69 2,354,400 +2.24(+1.32%)
Jan 20, 2023 168.13 169.51 166.59 169.46 2,413,951 +1.88(+1.12%)
Jan 19, 2023 167.58 168.59 165.20 167.57 2,850,448 -0.54(-0.32%)
Jan 18, 2023 170.09 171.76 167.87 168.12 3,242,996 -2.17(-1.27%)
Jan 17, 2023 172.78 173.50 170.16 170.28 2,841,397 -3.00(-1.73%)
Jan 13, 2023 173.31 174.33 171.97 173.28 2,184,653 -0.76(-0.44%)
Jan 12, 2023 174.54 174.75 171.88 174.04 1,926,024 +0.69(+0.40%)
Jan 11, 2023 170.78 173.57 170.27 173.36 2,811,659 +3.29(+1.94%)
Jan 10, 2023 172.48 172.72 168.63 170.06 2,443,137 -2.78(-1.61%)
Jan 09, 2023 170.49 174.70 170.26 172.84 3,379,193 +2.61(+1.53%)
Jan 06, 2023 167.08 170.80 165.80 170.24 3,879,033 +4.86(+2.94%)
Jan 05, 2023 166.37 167.34 164.89 165.38 2,902,155 -3.11(-1.85%)
Jan 04, 2023 167.86 169.21 166.67 168.49 2,065,674 +1.74(+1.04%)
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.