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 (%)
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%)
Mar 01, 2023 174.56 177.26 174.19 175.66 2,405,012 +0.57(+0.32%)
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%)
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.