United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 193.09 195.03 192.46 193.88 2,355,432 +1.63(+0.85%)
May 27, 2021 193.59 195.92 191.53 192.25 5,655,997 -0.91(-0.47%)
May 26, 2021 191.91 193.53 191.39 193.17 2,630,353 +2.10(+1.10%)
May 25, 2021 192.76 194.38 190.78 191.07 2,672,000 -1.75(-0.91%)
May 24, 2021 193.41 193.82 192.04 192.82 2,193,029 +1.41(+0.74%)
May 21, 2021 193.50 194.14 191.33 191.41 4,347,398 -0.95(-0.49%)
May 20, 2021 192.72 193.93 191.28 192.36 3,021,280 -0.37(-0.19%)
May 19, 2021 190.62 192.82 189.40 192.73 2,381,842 +0.32(+0.17%)
May 18, 2021 195.13 195.13 192.39 192.41 2,342,251 -2.07(-1.06%)
May 17, 2021 193.77 195.07 193.31 194.47 2,304,123 -0.08(-0.04%)
May 14, 2021 194.94 195.80 193.41 194.56 2,595,529 +0.64(+0.33%)
May 13, 2021 189.88 195.02 189.84 193.92 3,567,936 +4.47(+2.36%)
May 12, 2021 190.81 192.28 189.14 189.45 2,965,849 -3.26(-1.69%)
May 11, 2021 192.35 193.31 190.26 192.71 3,435,032 -1.62(-0.83%)
May 10, 2021 195.56 197.44 194.00 194.33 3,968,004 -1.23(-0.63%)
May 07, 2021 192.88 196.32 192.24 195.56 2,940,679 +2.44(+1.27%)
May 06, 2021 193.24 193.31 190.68 193.12 5,221,578 +0.23(+0.12%)
May 05, 2021 193.25 193.99 191.30 192.88 4,659,366 +0.19(+0.10%)
May 04, 2021 190.26 193.59 189.59 192.69 6,422,449 +1.90(+0.99%)
May 03, 2021 186.50 191.86 186.23 190.80 8,099,744 +7.50(+4.09%)
Apr 30, 2021 181.35 185.02 179.67 183.30 6,596,736 +0.13(+0.07%)
Apr 29, 2021 179.73 183.87 177.73 183.17 7,726,843 +4.81(+2.70%)
Apr 28, 2021 175.68 178.42 174.52 178.36 7,015,550 +3.81(+2.18%)
Apr 27, 2021 171.07 177.38 170.58 174.55 16,309,454 +16.47(+10.42%)
Apr 26, 2021 161.65 161.71 157.08 158.08 4,416,030 -2.83(-1.76%)
Apr 23, 2021 159.91 162.12 159.44 160.91 2,677,108 +1.30(+0.82%)
Apr 22, 2021 159.45 162.56 159.34 159.61 3,423,076 -0.95(-0.59%)
Apr 21, 2021 161.30 161.43 159.66 160.56 3,563,865 -1.01(-0.62%)
Apr 20, 2021 159.96 161.71 159.00 161.57 2,938,401 +1.47(+0.92%)
Apr 19, 2021 161.76 161.76 159.74 160.10 2,906,965 -1.48(-0.92%)
Apr 16, 2021 161.97 162.91 160.89 161.59 3,136,880 +0.06(+0.04%)
Apr 15, 2021 160.81 162.61 158.71 161.52 3,491,429 +3.08(+1.95%)
Apr 14, 2021 160.78 161.31 158.15 158.44 2,882,432 -2.89(-1.79%)
Apr 13, 2021 159.43 161.77 158.86 161.32 2,741,271 +0.76(+0.47%)
Apr 12, 2021 157.75 161.24 157.12 160.57 3,362,719 +2.37(+1.50%)
Apr 09, 2021 155.79 158.20 155.39 158.19 2,869,292 +2.63(+1.69%)
Apr 08, 2021 155.14 155.77 153.98 155.57 2,256,699 +0.96(+0.62%)
Apr 07, 2021 155.49 155.87 153.93 154.61 2,313,145 -0.92(-0.59%)
Apr 06, 2021 154.73 156.48 153.96 155.53 2,741,935 +0.92(+0.59%)
Apr 05, 2021 154.74 155.59 153.85 154.61 2,575,727 +0.60(+0.39%)
Apr 01, 2021 153.02 154.78 151.80 154.00 4,020,612 +1.16(+0.76%)
Mar 31, 2021 152.16 153.75 150.70 152.84 4,102,002 +1.21(+0.80%)
Mar 30, 2021 150.66 152.84 150.52 151.63 2,670,442 +0.45(+0.30%)
Mar 29, 2021 150.71 151.93 149.85 151.18 3,005,738 +0.14(+0.10%)
Mar 26, 2021 147.91 151.15 147.27 151.04 3,487,103 +4.25(+2.90%)
Mar 25, 2021 143.41 147.15 142.69 146.78 3,274,685 +3.00(+2.09%)
Mar 24, 2021 143.92 145.90 143.59 143.78 2,541,384 +0.05(+0.03%)
Mar 23, 2021 143.86 145.81 143.17 143.74 3,246,781 -1.08(-0.75%)
Mar 22, 2021 143.58 145.41 142.55 144.82 4,330,124 +1.59(+1.11%)
Mar 19, 2021 145.15 148.57 142.69 143.22 16,609,396 -0.82(-0.57%)
Mar 18, 2021 144.27 144.89 142.91 144.04 3,299,001 -0.41(-0.28%)
Mar 17, 2021 144.56 145.44 143.47 144.45 4,052,577 -1.95(-1.33%)
Mar 16, 2021 146.36 147.60 145.15 146.40 2,666,506 +0.16(+0.11%)
Mar 15, 2021 150.97 150.99 144.78 146.24 5,045,911 -4.54(-3.01%)
Mar 12, 2021 149.81 151.17 149.20 150.78 2,129,475 +0.40(+0.27%)
Mar 11, 2021 149.22 151.67 148.71 150.37 3,231,553 +1.81(+1.22%)
Mar 10, 2021 147.77 149.42 147.22 148.56 2,793,034 +1.76(+1.20%)
Mar 09, 2021 144.95 148.49 144.95 146.80 2,837,134 +2.16(+1.49%)
Mar 08, 2021 148.56 149.46 144.55 144.65 3,532,568 -3.17(-2.15%)
Mar 05, 2021 144.20 148.52 143.03 147.82 4,083,450 +4.45(+3.10%)
Mar 04, 2021 143.92 145.02 141.66 143.37 4,124,720 -0.88(-0.61%)
Mar 03, 2021 144.39 145.81 143.75 144.25 2,929,302 -0.84(-0.58%)
Mar 02, 2021 145.45 146.71 143.76 145.09 2,951,295 -0.09(-0.06%)
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.