Skip to main content

United Parcel Service (NY: UPS )

148.66 +1.33 (+0.90%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 163.77 163.92 161.09 161.77 5,270,945 -2.67(-1.63%)
May 30, 2023 166.31 166.46 163.62 164.44 2,624,348 -1.75(-1.05%)
May 26, 2023 166.35 167.50 165.82 166.20 2,366,106 +0.33(+0.20%)
May 25, 2023 163.30 166.69 162.90 165.87 3,074,004 +3.40(+2.09%)
May 24, 2023 163.56 164.34 162.21 162.47 2,488,489 -2.01(-1.22%)
May 23, 2023 165.25 166.87 163.95 164.47 2,746,588 -1.67(-1.00%)
May 22, 2023 166.24 166.47 164.02 166.14 2,761,948 +0.56(+0.34%)
May 19, 2023 165.77 166.09 164.07 165.58 2,426,132 -0.11(-0.06%)
May 18, 2023 166.26 167.99 164.44 165.68 2,836,185 -0.31(-0.19%)
May 17, 2023 162.44 166.39 161.49 165.99 4,007,856 +4.60(+2.85%)
May 16, 2023 162.25 162.57 160.95 161.39 3,570,755 -2.17(-1.33%)
May 15, 2023 162.31 163.62 161.05 163.56 3,146,881 +0.34(+0.21%)
May 12, 2023 163.81 164.54 161.65 163.22 3,455,031 -0.11(-0.07%)
May 11, 2023 164.58 164.79 162.32 163.33 3,358,268 -1.29(-0.78%)
May 10, 2023 166.69 166.93 162.97 164.62 3,369,914 -1.38(-0.83%)
May 09, 2023 165.86 166.74 165.17 166.00 2,272,802 -1.32(-0.79%)
May 08, 2023 168.78 169.21 166.56 167.32 2,698,492 -1.30(-0.77%)
May 05, 2023 168.08 169.14 166.75 168.62 2,892,518 +2.35(+1.41%)
May 04, 2023 167.47 167.85 165.85 166.27 3,642,818 -2.44(-1.44%)
May 03, 2023 170.31 170.78 168.39 168.70 3,986,815 -1.93(-1.13%)
May 02, 2023 173.38 173.44 170.48 170.63 3,676,679 -4.18(-2.39%)
May 01, 2023 172.66 175.28 172.39 174.81 2,926,468 +2.29(+1.33%)
Apr 28, 2023 169.67 173.16 169.35 172.52 3,595,010 +1.97(+1.15%)
Apr 27, 2023 165.76 170.94 165.21 170.56 4,876,436 +4.98(+3.01%)
Apr 26, 2023 168.13 169.88 165.15 165.57 6,196,960 -3.57(-2.11%)
Apr 25, 2023 175.27 175.58 169.08 169.14 12,989,456 -18.77(-9.99%)
Apr 24, 2023 187.44 189.31 186.83 187.91 3,844,178 +0.61(+0.33%)
Apr 21, 2023 186.97 188.53 185.76 187.30 3,514,337 +0.22(+0.12%)
Apr 20, 2023 187.93 189.78 186.25 187.08 3,477,221 -1.01(-0.54%)
Apr 19, 2023 186.41 188.27 186.24 188.08 2,764,252 +1.83(+0.98%)
Apr 18, 2023 185.73 186.78 185.06 186.25 2,565,612 +0.80(+0.43%)
Apr 17, 2023 185.39 186.50 184.77 185.46 2,001,596 +0.40(+0.22%)
Apr 14, 2023 183.26 185.20 182.54 185.05 2,120,931 +1.79(+0.98%)
Apr 13, 2023 183.18 183.83 180.90 183.26 2,455,104 +1.10(+0.61%)
Apr 12, 2023 184.70 186.18 181.36 182.16 3,886,575 -2.49(-1.35%)
Apr 11, 2023 182.78 185.27 181.91 184.65 2,964,662 +2.10(+1.15%)
Apr 10, 2023 179.82 182.83 179.21 182.55 2,249,048 +1.61(+0.89%)
Apr 06, 2023 180.70 181.88 178.97 180.94 2,299,468 -0.79(-0.43%)
Apr 05, 2023 182.15 184.11 181.68 181.72 2,833,105 -1.16(-0.63%)
Apr 04, 2023 186.78 186.98 182.23 182.88 2,604,302 -2.98(-1.61%)
Apr 03, 2023 185.01 185.90 183.56 185.87 2,850,723 -0.26(-0.14%)
Mar 31, 2023 184.15 186.25 183.19 186.13 2,679,875 +2.78(+1.52%)
Mar 30, 2023 184.11 184.41 181.52 183.34 2,162,790 -0.37(-0.20%)
Mar 29, 2023 181.84 183.74 181.20 183.71 2,653,783 +3.59(+1.99%)
Mar 28, 2023 179.82 181.49 178.80 180.12 1,928,314 +0.39(+0.22%)
Mar 27, 2023 179.79 180.34 178.01 179.73 2,384,039 +1.20(+0.67%)
Mar 24, 2023 177.59 178.85 176.28 178.53 2,696,034 +0.75(+0.42%)
Mar 23, 2023 177.29 180.95 176.01 177.78 3,023,280 -0.24(-0.13%)
Mar 22, 2023 178.94 181.93 177.81 178.02 2,874,368 -1.20(-0.67%)
Mar 21, 2023 177.14 179.27 176.35 179.22 3,090,906 +3.17(+1.80%)
Mar 20, 2023 178.71 179.25 174.21 176.05 4,141,928 -3.17(-1.77%)
Mar 17, 2023 182.25 184.16 177.94 179.22 21,403,508 -1.08(-0.60%)
Mar 16, 2023 176.11 181.12 176.11 180.30 4,912,228 +3.42(+1.93%)
Mar 15, 2023 174.07 177.45 173.63 176.89 4,487,461 -0.67(-0.38%)
Mar 14, 2023 177.65 180.22 174.87 177.56 5,098,806 +2.72(+1.55%)
Mar 13, 2023 171.81 176.41 170.99 174.84 4,623,606 +0.66(+0.38%)
Mar 10, 2023 175.28 176.85 172.25 174.18 3,588,297 -1.29(-0.73%)
Mar 09, 2023 178.11 180.03 175.10 175.47 2,602,930 -1.36(-0.77%)
Mar 08, 2023 175.75 177.10 174.89 176.83 2,374,159 +0.99(+0.56%)
Mar 07, 2023 177.68 178.45 175.29 175.84 2,941,648 -3.11(-1.74%)
Mar 06, 2023 177.93 180.06 177.85 178.95 2,521,431 +0.80(+0.45%)
Mar 03, 2023 178.70 179.12 177.14 178.15 2,605,240 +0.96(+0.54%)
Mar 02, 2023 175.41 177.61 174.41 177.19 2,440,887 +1.53(+0.87%)
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.