United Parcel Service (NY: UPS )

134.06 +0.26 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 183.76 185.22 183.26 185.08 3,084,556 +0.32(+0.17%)
Jun 29, 2021 182.68 185.08 181.77 184.76 2,574,541 +2.12(+1.16%)
Jun 28, 2021 183.05 183.34 180.43 182.64 2,571,192 -0.34(-0.18%)
Jun 25, 2021 180.24 183.63 179.94 182.98 7,437,347 -0.44(-0.24%)
Jun 24, 2021 183.80 183.89 182.66 183.41 2,923,067 +1.85(+1.02%)
Jun 23, 2021 182.66 183.58 181.17 181.56 2,813,890 -1.23(-0.67%)
Jun 22, 2021 179.96 183.43 179.88 182.79 3,888,838 +1.85(+1.02%)
Jun 21, 2021 177.41 182.06 177.41 180.94 4,088,085 +4.94(+2.81%)
Jun 18, 2021 174.35 177.63 173.99 176.00 9,181,205 -0.25(-0.14%)
Jun 17, 2021 178.43 178.43 173.95 176.25 3,448,536 -2.11(-1.18%)
Jun 16, 2021 179.87 180.19 177.37 178.36 2,361,974 -1.71(-0.95%)
Jun 15, 2021 179.27 181.42 177.33 180.07 2,713,636 +1.11(+0.62%)
Jun 14, 2021 180.94 181.34 178.08 178.95 2,423,251 -1.88(-1.04%)
Jun 11, 2021 181.28 182.65 179.61 180.83 3,033,046 +0.00(+0.00%)
Jun 10, 2021 181.72 181.85 179.10 180.83 5,483,346 +1.90(+1.06%)
Jun 09, 2021 185.00 185.91 175.31 178.93 11,868,016 -7.74(-4.15%)
Jun 08, 2021 189.58 189.82 186.49 186.67 3,822,158 -2.81(-1.48%)
Jun 07, 2021 187.41 191.70 187.16 189.48 3,870,389 +2.04(+1.09%)
Jun 04, 2021 189.53 189.91 185.66 187.44 3,308,024 -1.20(-0.64%)
Jun 03, 2021 187.82 189.71 187.00 188.65 2,441,174 +0.06(+0.03%)
Jun 02, 2021 190.70 190.70 187.77 188.58 2,793,593 -1.23(-0.65%)
Jun 01, 2021 192.36 192.71 189.74 189.81 2,095,113 -1.17(-0.61%)
May 28, 2021 190.20 192.11 189.58 190.98 2,391,248 +1.60(+0.85%)
May 27, 2021 190.69 192.99 188.66 189.37 5,742,001 -0.90(-0.47%)
May 26, 2021 189.04 190.63 188.52 190.27 2,670,350 +2.06(+1.10%)
May 25, 2021 189.87 191.47 187.92 188.21 2,712,630 -1.73(-0.91%)
May 24, 2021 190.51 190.91 189.16 189.94 2,226,376 +1.39(+0.74%)
May 21, 2021 190.60 191.23 188.47 188.55 4,413,505 -0.93(-0.49%)
May 20, 2021 189.84 191.02 188.42 189.48 3,067,221 -0.36(-0.19%)
May 19, 2021 187.76 189.93 186.56 189.84 2,418,060 +0.32(+0.17%)
May 18, 2021 192.21 192.21 189.51 189.53 2,377,867 -2.04(-1.06%)
May 17, 2021 190.87 192.15 190.42 191.56 2,339,158 -0.08(-0.04%)
May 14, 2021 192.02 192.86 190.52 191.64 2,634,996 +0.63(+0.33%)
May 13, 2021 187.04 192.10 186.99 191.01 3,622,189 +4.40(+2.36%)
May 12, 2021 187.95 189.40 186.31 186.61 3,010,947 -3.22(-1.69%)
May 11, 2021 189.47 190.42 187.41 189.83 3,487,264 -1.59(-0.83%)
May 10, 2021 192.63 194.49 191.09 191.42 4,028,340 -1.21(-0.63%)
May 07, 2021 189.99 193.38 189.36 192.63 2,985,394 +2.41(+1.27%)
May 06, 2021 190.35 190.42 187.82 190.22 5,300,976 +0.23(+0.12%)
May 05, 2021 190.36 191.08 188.44 190.00 4,730,215 +0.19(+0.10%)
May 04, 2021 187.41 190.69 186.75 189.81 6,520,107 +1.87(+0.99%)
May 03, 2021 183.71 188.99 183.44 187.94 8,222,907 +7.39(+4.09%)
Apr 30, 2021 178.63 182.25 176.98 180.55 6,697,044 +0.12(+0.07%)
Apr 29, 2021 177.04 181.12 175.07 180.43 7,844,335 +4.74(+2.70%)
Apr 28, 2021 173.05 175.74 171.91 175.69 7,122,227 +3.75(+2.18%)
Apr 27, 2021 168.51 174.73 168.02 171.94 16,557,451 +16.23(+10.42%)
Apr 26, 2021 159.23 159.29 154.73 155.71 4,483,179 -2.79(-1.76%)
Apr 23, 2021 157.52 159.70 157.06 158.50 2,717,816 +1.28(+0.82%)
Apr 22, 2021 157.06 160.12 156.95 157.22 3,475,127 -0.94(-0.59%)
Apr 21, 2021 158.88 159.01 157.27 158.16 3,618,056 -0.99(-0.62%)
Apr 20, 2021 157.56 159.29 156.62 159.15 2,983,081 +1.44(+0.92%)
Apr 19, 2021 159.34 159.34 157.34 157.70 2,951,168 -1.46(-0.92%)
Apr 16, 2021 159.54 160.47 158.48 159.16 3,184,579 +0.06(+0.04%)
Apr 15, 2021 158.40 160.17 156.33 159.10 3,544,519 +3.04(+1.95%)
Apr 14, 2021 158.38 158.89 155.78 156.06 2,926,261 -2.84(-1.79%)
Apr 13, 2021 157.04 159.35 156.48 158.91 2,782,954 +0.74(+0.47%)
Apr 12, 2021 155.38 158.83 154.77 158.16 3,413,851 +2.34(+1.50%)
Apr 09, 2021 153.46 155.83 153.06 155.83 2,912,921 +2.59(+1.69%)
Apr 08, 2021 152.81 153.44 151.68 153.24 2,291,013 +0.95(+0.62%)
Apr 07, 2021 153.16 153.53 151.63 152.29 2,348,318 -0.90(-0.59%)
Apr 06, 2021 152.42 154.13 151.65 153.19 2,783,628 +0.90(+0.59%)
Apr 05, 2021 152.43 153.26 151.55 152.29 2,614,893 +0.59(+0.39%)
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.