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 (%)
Dec 29, 2023 155.34 156.44 154.40 155.49 2,211,106 -0.08(-0.05%)
Dec 28, 2023 154.17 156.01 154.17 155.56 2,280,161 +0.46(+0.30%)
Dec 27, 2023 156.27 156.68 154.54 155.10 3,150,676 -1.18(-0.75%)
Dec 26, 2023 155.31 156.78 155.31 156.28 2,410,711 -0.22(-0.14%)
Dec 22, 2023 156.25 157.82 156.07 156.50 2,358,642 +1.08(+0.69%)
Dec 21, 2023 155.85 156.17 153.52 155.42 3,820,580 +0.20(+0.13%)
Dec 20, 2023 155.13 158.76 154.76 155.22 5,572,027 -4.61(-2.88%)
Dec 19, 2023 160.21 160.40 158.38 159.83 3,955,772 +0.05(+0.03%)
Dec 18, 2023 161.57 162.00 159.60 159.78 3,927,060 -1.36(-0.84%)
Dec 15, 2023 159.58 161.99 158.28 161.13 8,840,330 +0.57(+0.36%)
Dec 14, 2023 157.20 161.66 157.02 160.56 6,473,399 +5.05(+3.25%)
Dec 13, 2023 153.12 155.65 152.31 155.51 4,080,852 +1.86(+1.21%)
Dec 12, 2023 154.22 155.37 153.20 153.65 3,073,946 -0.41(-0.26%)
Dec 11, 2023 153.92 154.64 153.12 154.05 3,783,825 -0.52(-0.33%)
Dec 08, 2023 154.34 155.93 154.23 154.57 2,877,826 -0.20(-0.13%)
Dec 07, 2023 154.14 155.86 153.78 154.76 3,277,121 +1.20(+0.78%)
Dec 06, 2023 153.30 154.33 152.74 153.57 3,029,373 +1.12(+0.73%)
Dec 05, 2023 153.28 153.81 151.86 152.45 2,513,123 -1.74(-1.13%)
Dec 04, 2023 152.00 154.50 151.59 154.19 2,748,317 +1.00(+0.65%)
Dec 01, 2023 150.30 153.25 149.34 153.19 3,989,570 +3.26(+2.18%)
Nov 30, 2023 151.16 151.38 149.09 149.93 4,716,678 -0.67(-0.45%)
Nov 29, 2023 149.84 151.76 149.77 150.60 3,015,032 +1.53(+1.03%)
Nov 28, 2023 148.04 149.41 147.33 149.07 3,108,385 +1.14(+0.77%)
Nov 27, 2023 149.37 149.76 147.91 147.93 3,357,184 -2.41(-1.60%)
Nov 24, 2023 149.49 150.35 149.08 150.34 1,662,801 +1.27(+0.85%)
Nov 22, 2023 149.29 149.56 148.27 149.08 2,669,860 +0.97(+0.65%)
Nov 21, 2023 147.84 148.44 146.85 148.11 3,115,274 +0.20(+0.13%)
Nov 20, 2023 146.21 148.61 145.24 147.91 4,786,412 +1.57(+1.07%)
Nov 17, 2023 146.04 146.41 144.58 146.34 3,357,991 +1.06(+0.73%)
Nov 16, 2023 145.64 146.56 144.02 145.28 3,773,166 -0.26(-0.18%)
Nov 15, 2023 142.40 146.26 142.35 145.54 4,813,905 +3.96(+2.79%)
Nov 14, 2023 138.49 142.18 138.36 141.58 4,306,302 +4.94(+3.62%)
Nov 13, 2023 136.14 137.01 135.49 136.64 3,247,502 +0.06(+0.04%)
Nov 10, 2023 137.17 137.28 135.01 136.58 5,748,334 -0.22(-0.16%)
Nov 09, 2023 139.72 139.72 136.72 136.80 3,483,138 -1.96(-1.41%)
Nov 08, 2023 138.93 140.19 138.27 138.75 2,992,262 +0.10(+0.07%)
Nov 07, 2023 138.29 138.90 137.43 138.65 3,020,352 -0.41(-0.30%)
Nov 06, 2023 139.99 140.26 138.11 139.06 2,998,928 -0.58(-0.41%)
Nov 03, 2023 140.00 141.55 139.59 139.64 3,347,662 +0.85(+0.61%)
Nov 02, 2023 138.70 140.15 138.52 138.79 3,997,645 +2.14(+1.57%)
Nov 01, 2023 138.19 138.94 134.94 136.65 3,648,775 -1.42(-1.03%)
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%)
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.