Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 177.65 178.15 176.14 177.02 2,455,920 -0.72(-0.40%)
Jul 28, 2023 178.21 179.40 177.55 177.74 2,436,266 +1.30(+0.73%)
Jul 27, 2023 175.12 177.12 174.11 176.44 3,436,676 +2.02(+1.16%)
Jul 26, 2023 173.35 175.13 171.90 174.43 4,427,425 -0.28(-0.16%)
Jul 25, 2023 177.66 182.55 172.30 174.71 10,579,311 -3.45(-1.94%)
Jul 24, 2023 175.82 179.12 175.69 178.16 2,600,197 +0.98(+0.56%)
Jul 21, 2023 176.81 179.24 176.65 177.18 5,376,051 +0.34(+0.19%)
Jul 20, 2023 176.55 178.04 175.57 176.84 2,857,946 +0.87(+0.49%)
Jul 19, 2023 174.62 176.40 174.62 175.97 3,191,357 +1.37(+0.79%)
Jul 18, 2023 172.94 174.91 172.94 174.60 2,523,914 +1.73(+1.00%)
Jul 17, 2023 174.51 174.53 172.56 172.87 2,702,441 -2.38(-1.36%)
Jul 14, 2023 174.80 175.63 173.97 175.25 2,340,072 -0.09(-0.05%)
Jul 13, 2023 176.56 177.67 175.32 175.35 3,020,374 -1.07(-0.61%)
Jul 12, 2023 176.96 177.53 175.45 176.41 2,733,631 +1.18(+0.68%)
Jul 11, 2023 172.10 175.48 171.56 175.23 3,384,252 +3.70(+2.16%)
Jul 10, 2023 169.97 172.57 169.97 171.53 2,508,259 +1.48(+0.87%)
Jul 07, 2023 168.49 171.91 168.42 170.05 3,324,913 +0.46(+0.27%)
Jul 06, 2023 169.01 169.71 167.99 169.59 3,184,266 -0.65(-0.38%)
Jul 05, 2023 169.68 171.88 169.13 170.25 5,095,639 -3.59(-2.07%)
Jul 03, 2023 168.63 174.21 168.55 173.84 3,520,255 +4.28(+2.52%)
Jun 30, 2023 167.05 169.94 166.07 169.57 5,192,014 +3.03(+1.82%)
Jun 29, 2023 165.94 166.67 165.37 166.54 2,432,484 +0.37(+0.22%)
Jun 28, 2023 164.71 166.57 164.28 166.17 2,903,291 +0.94(+0.57%)
Jun 27, 2023 164.02 166.01 163.15 165.23 2,866,090 +1.82(+1.11%)
Jun 26, 2023 160.08 163.69 160.08 163.42 3,977,787 +3.27(+2.04%)
Jun 23, 2023 160.44 161.91 159.60 160.14 12,050,494 -1.98(-1.22%)
Jun 22, 2023 162.86 164.13 161.72 162.12 4,432,242 -2.13(-1.30%)
Jun 21, 2023 164.72 167.05 163.53 164.25 5,217,330 -3.44(-2.05%)
Jun 20, 2023 166.93 169.02 166.93 167.69 3,264,761 -1.24(-0.73%)
Jun 16, 2023 170.27 170.53 166.59 168.93 8,952,983 -0.40(-0.24%)
Jun 15, 2023 165.98 169.61 165.94 169.33 4,422,233 +3.90(+2.36%)
Jun 14, 2023 164.28 167.15 163.74 165.43 4,731,666 +1.88(+1.15%)
Jun 13, 2023 162.06 164.01 161.87 163.55 3,729,442 +1.31(+0.81%)
Jun 12, 2023 161.61 162.54 160.84 162.24 2,954,856 +0.96(+0.59%)
Jun 09, 2023 161.76 162.12 160.40 161.28 3,000,678 -0.94(-0.58%)
Jun 08, 2023 162.22 162.35 160.47 162.22 3,885,938 -0.02(-0.01%)
Jun 07, 2023 158.31 162.40 157.88 162.24 3,631,664 +3.70(+2.33%)
Jun 06, 2023 157.51 159.55 157.20 158.54 2,666,000 -0.25(-0.15%)
Jun 05, 2023 159.97 160.77 158.56 158.78 2,650,388 -2.17(-1.35%)
Jun 02, 2023 159.64 161.71 158.86 160.95 2,909,459 +2.19(+1.38%)
Jun 01, 2023 158.46 159.79 157.23 158.76 2,669,186 +0.78(+0.50%)
May 31, 2023 159.93 160.08 157.32 157.98 5,397,478 -2.61(-1.63%)
May 30, 2023 162.41 162.56 159.79 160.59 2,687,348 -1.71(-1.05%)
May 26, 2023 162.45 163.57 161.93 162.30 2,422,906 +0.32(+0.20%)
May 25, 2023 159.47 162.78 159.09 161.98 3,147,797 +3.32(+2.09%)
May 24, 2023 159.73 160.49 158.40 158.66 2,548,227 -1.96(-1.22%)
May 23, 2023 161.37 162.95 160.11 160.62 2,812,522 -1.63(-1.00%)
May 22, 2023 162.34 162.57 160.17 162.24 2,828,251 +0.55(+0.34%)
May 19, 2023 161.88 162.20 160.22 161.70 2,484,373 -0.10(-0.06%)
May 18, 2023 162.37 164.05 160.59 161.80 2,904,270 -0.30(-0.19%)
May 17, 2023 158.63 162.49 157.70 162.10 4,104,067 +4.49(+2.85%)
May 16, 2023 158.44 158.76 157.17 157.61 3,656,473 -2.12(-1.33%)
May 15, 2023 158.51 159.79 157.28 159.73 3,222,424 +0.33(+0.21%)
May 12, 2023 159.97 160.68 157.86 159.40 3,537,971 -0.10(-0.07%)
May 11, 2023 160.72 160.93 158.52 159.50 3,438,885 -1.25(-0.78%)
May 10, 2023 162.78 163.01 159.15 160.76 3,450,811 -1.35(-0.83%)
May 09, 2023 161.97 162.83 161.30 162.11 2,327,362 -1.29(-0.79%)
May 08, 2023 164.82 165.25 162.66 163.40 2,763,271 -1.26(-0.77%)
May 05, 2023 164.14 165.17 162.85 164.66 2,961,955 +2.30(+1.41%)
May 04, 2023 163.55 163.91 161.97 162.37 3,730,266 -2.38(-1.44%)
May 03, 2023 166.31 166.78 164.44 164.75 4,082,522 -1.88(-1.13%)
May 02, 2023 169.31 169.38 166.48 166.63 3,764,941 -4.09(-2.39%)
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.