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 (%)
Feb 28, 2023 173.85 176.36 173.79 175.09 3,859,460 +0.25(+0.14%)
Feb 27, 2023 174.51 176.05 173.69 174.84 3,048,951 +1.99(+1.15%)
Feb 24, 2023 171.53 173.80 170.54 172.85 2,787,480 +0.20(+0.12%)
Feb 23, 2023 170.73 172.97 170.65 172.65 2,439,652 +3.19(+1.89%)
Feb 22, 2023 171.14 172.17 168.95 169.45 2,477,338 -1.78(-1.04%)
Feb 21, 2023 171.92 172.29 168.99 171.23 4,163,098 -4.56(-2.59%)
Feb 17, 2023 175.69 176.55 174.00 175.78 2,616,227 -0.69(-0.39%)
Feb 16, 2023 176.09 177.64 174.16 176.47 2,768,636 -1.23(-0.69%)
Feb 15, 2023 176.54 177.89 175.98 177.70 1,839,956 +0.07(+0.04%)
Feb 14, 2023 177.09 178.65 175.92 177.63 1,972,884 -0.61(-0.34%)
Feb 13, 2023 175.71 178.29 174.26 178.24 2,609,041 +2.08(+1.18%)
Feb 10, 2023 174.48 176.51 173.63 176.16 2,664,264 +0.45(+0.25%)
Feb 09, 2023 176.94 178.35 175.53 175.71 2,245,441 -1.53(-0.86%)
Feb 08, 2023 177.60 179.00 176.90 177.25 2,071,855 -1.84(-1.02%)
Feb 07, 2023 178.68 179.96 176.70 179.08 2,143,833 -0.45(-0.25%)
Feb 06, 2023 180.71 181.26 178.98 179.53 2,358,686 -2.76(-1.51%)
Feb 03, 2023 179.81 182.85 178.09 182.29 2,908,676 +0.35(+0.19%)
Feb 02, 2023 176.93 184.23 176.92 181.93 5,252,840 +6.00(+3.41%)
Feb 01, 2023 175.65 176.74 171.96 175.93 4,211,411 -0.24(-0.14%)
Jan 31, 2023 170.03 176.98 170.03 176.17 7,143,742 +7.86(+4.67%)
Jan 30, 2023 171.87 172.95 167.76 168.31 4,827,387 -4.87(-2.81%)
Jan 27, 2023 170.82 174.84 170.06 173.18 2,977,424 +2.27(+1.33%)
Jan 26, 2023 169.89 170.99 167.44 170.91 1,710,631 +2.13(+1.26%)
Jan 25, 2023 169.30 169.31 166.35 168.78 1,810,600 -2.41(-1.41%)
Jan 24, 2023 149.90 172.50 149.90 171.19 2,059,463 -0.47(-0.27%)
Jan 23, 2023 169.78 172.82 168.54 171.65 2,354,940 +2.23(+1.32%)
Jan 20, 2023 168.09 169.47 166.56 169.42 2,414,504 +1.88(+1.12%)
Jan 19, 2023 167.54 168.55 165.16 167.53 2,851,102 -0.54(-0.32%)
Jan 18, 2023 170.06 171.72 167.83 168.08 3,243,739 -2.17(-1.27%)
Jan 17, 2023 172.74 173.46 170.12 170.25 2,842,048 -3.00(-1.73%)
Jan 13, 2023 173.27 174.29 171.93 173.24 2,185,153 -0.76(-0.44%)
Jan 12, 2023 174.50 174.72 171.84 174.00 1,926,465 +0.69(+0.40%)
Jan 11, 2023 170.74 173.54 170.23 173.32 2,812,303 +3.29(+1.94%)
Jan 10, 2023 172.44 172.68 168.59 170.03 2,443,697 -2.78(-1.61%)
Jan 09, 2023 170.45 174.66 170.23 172.80 3,379,967 +2.61(+1.53%)
Jan 06, 2023 167.04 170.76 165.76 170.20 3,879,922 +4.86(+2.94%)
Jan 05, 2023 166.33 167.31 164.85 165.34 2,902,820 -3.11(-1.85%)
Jan 04, 2023 167.82 169.17 166.63 168.45 2,066,147 +1.74(+1.04%)
Jan 03, 2023 165.75 167.23 165.16 166.71 2,319,722 +1.37(+0.83%)
Dec 30, 2022 165.74 166.30 163.48 165.34 1,756,809 -1.82(-1.09%)
Dec 29, 2022 166.24 167.78 165.89 167.15 1,439,640 +2.03(+1.23%)
Dec 28, 2022 168.34 168.79 164.89 165.12 1,530,749 -3.16(-1.88%)
Dec 27, 2022 168.43 169.12 167.03 168.28 1,360,378 -0.08(-0.05%)
Dec 23, 2022 167.32 168.52 165.64 168.35 1,995,252 +1.33(+0.80%)
Dec 22, 2022 166.25 167.07 164.27 167.02 2,761,441 -1.02(-0.61%)
Dec 21, 2022 167.72 168.31 165.76 168.04 2,978,736 +2.90(+1.76%)
Dec 20, 2022 168.66 168.88 164.99 165.14 3,218,428 -4.56(-2.69%)
Dec 19, 2022 169.30 171.16 167.92 169.70 3,879,999 +0.22(+0.13%)
Dec 16, 2022 171.54 172.99 168.93 169.48 8,665,214 -2.86(-1.66%)
Dec 15, 2022 172.62 173.38 170.63 172.35 3,663,394 -2.95(-1.68%)
Dec 14, 2022 174.44 178.09 173.86 175.29 3,352,891 +0.44(+0.25%)
Dec 13, 2022 178.79 179.37 173.03 174.86 4,064,046 +1.26(+0.72%)
Dec 12, 2022 169.94 174.35 169.31 173.60 3,379,818 +4.65(+2.75%)
Dec 09, 2022 170.49 171.33 168.69 168.95 3,666,499 -1.89(-1.11%)
Dec 08, 2022 166.56 171.72 166.30 170.84 3,269,560 +4.72(+2.84%)
Dec 07, 2022 165.87 168.39 165.48 166.13 5,386,495 -0.41(-0.25%)
Dec 06, 2022 170.26 170.71 165.38 166.54 5,885,663 -5.76(-3.34%)
Dec 05, 2022 178.85 178.89 171.75 172.30 5,262,077 -7.83(-4.35%)
Dec 02, 2022 178.13 181.14 177.46 180.13 4,007,732 -0.76(-0.42%)
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.