United Parcel Service (NY: UPS )

147.31 -1.32 (-0.89%)
Streaming Delayed Price Updated: 1:11 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 149.95 150.41 148.55 148.63 2,414,398 -1.10(-0.73%)
Feb 22, 2024 147.80 149.88 147.19 149.73 3,025,940 +1.46(+0.98%)
Feb 21, 2024 148.80 149.43 147.03 148.27 3,017,059 -0.37(-0.25%)
Feb 20, 2024 147.88 149.77 147.03 148.64 4,254,933 +0.23(+0.15%)
Feb 16, 2024 145.66 148.99 144.94 148.41 5,448,530 +3.06(+2.11%)
Feb 15, 2024 143.66 145.85 142.57 145.35 3,897,031 +2.73(+1.91%)
Feb 14, 2024 143.59 144.27 141.88 142.62 3,872,894 -0.67(-0.47%)
Feb 13, 2024 144.39 145.07 141.71 143.29 3,746,712 -2.52(-1.73%)
Feb 12, 2024 144.88 146.31 144.73 145.81 3,289,763 +1.18(+0.81%)
Feb 09, 2024 146.06 146.19 144.29 144.64 2,857,617 -1.64(-1.12%)
Feb 08, 2024 145.17 146.44 144.24 146.28 3,416,379 +0.67(+0.46%)
Feb 07, 2024 144.46 146.15 143.48 145.61 4,029,072 +1.31(+0.90%)
Feb 06, 2024 140.14 144.80 139.78 144.30 7,651,695 +6.76(+4.92%)
Feb 05, 2024 139.69 139.69 137.36 137.54 4,585,597 -2.74(-1.95%)
Feb 02, 2024 140.31 140.81 138.00 140.28 4,391,725 -0.55(-0.39%)
Feb 01, 2024 140.43 141.12 138.05 140.83 6,850,494 +0.50(+0.36%)
Jan 31, 2024 143.20 143.97 140.33 140.33 11,028,335 -3.12(-2.18%)
Jan 30, 2024 145.17 147.84 142.97 143.45 17,170,104 -12.82(-8.20%)
Jan 29, 2024 156.65 156.99 154.76 156.27 5,508,846 -1.26(-0.80%)
Jan 26, 2024 158.29 159.56 156.50 157.53 2,849,958 -0.41(-0.26%)
Jan 25, 2024 156.79 158.55 156.41 157.94 4,115,622 +3.09(+2.00%)
Jan 24, 2024 159.01 159.03 154.79 154.84 3,221,949 -3.44(-2.17%)
Jan 23, 2024 157.27 158.68 156.87 158.28 3,493,233 +1.44(+0.92%)
Jan 22, 2024 156.03 157.51 155.56 156.84 2,661,070 +1.69(+1.09%)
Jan 19, 2024 155.22 156.06 153.30 155.15 3,132,374 +0.36(+0.23%)
Jan 18, 2024 153.54 155.18 152.11 154.79 3,130,482 +1.95(+1.27%)
Jan 17, 2024 151.87 153.10 150.33 152.85 4,169,185 -0.76(-0.50%)
Jan 16, 2024 156.42 156.42 153.42 153.61 5,389,900 -2.95(-1.88%)
Jan 12, 2024 158.45 159.22 156.53 156.55 3,513,524 -0.93(-0.59%)
Jan 11, 2024 159.65 159.68 157.12 157.48 3,442,327 -1.95(-1.22%)
Jan 10, 2024 158.36 159.69 157.59 159.43 2,426,151 +1.27(+0.80%)
Jan 09, 2024 157.26 158.46 156.54 158.17 2,669,104 +0.02(+0.01%)
Jan 08, 2024 156.81 158.22 155.73 158.15 2,497,196 +1.19(+0.76%)
Jan 05, 2024 154.69 157.69 154.52 156.96 2,565,720 +1.71(+1.10%)
Jan 04, 2024 155.31 156.56 154.68 155.25 3,208,968 -0.54(-0.35%)
Jan 03, 2024 155.53 157.52 154.45 155.79 3,293,684 -0.79(-0.51%)
Jan 02, 2024 155.20 158.74 154.57 156.58 4,412,438 +1.10(+0.71%)
Dec 29, 2023 155.34 156.44 154.40 155.49 2,211,106 -0.08(-0.05%)
Dec 28, 2023 154.17 156.01 154.17 155.56 2,280,161 +0.46(+0.30%)
Dec 27, 2023 156.27 156.68 154.54 155.10 3,150,676 -1.18(-0.75%)
Dec 26, 2023 155.31 156.78 155.31 156.28 2,410,711 -0.22(-0.14%)
Dec 22, 2023 156.25 157.82 156.07 156.50 2,358,642 +1.08(+0.69%)
Dec 21, 2023 155.85 156.17 153.52 155.42 3,820,580 +0.20(+0.13%)
Dec 20, 2023 155.13 158.76 154.76 155.22 5,572,027 -4.61(-2.88%)
Dec 19, 2023 160.21 160.40 158.38 159.83 3,955,772 +0.05(+0.03%)
Dec 18, 2023 161.57 162.00 159.60 159.78 3,927,060 -1.36(-0.84%)
Dec 15, 2023 159.58 161.99 158.28 161.13 8,840,330 +0.57(+0.36%)
Dec 14, 2023 157.20 161.66 157.02 160.56 6,473,399 +5.05(+3.25%)
Dec 13, 2023 153.12 155.65 152.31 155.51 4,080,852 +1.86(+1.21%)
Dec 12, 2023 154.22 155.37 153.20 153.65 3,073,946 -0.41(-0.26%)
Dec 11, 2023 153.92 154.64 153.12 154.05 3,783,825 -0.52(-0.33%)
Dec 08, 2023 154.34 155.93 154.23 154.57 2,877,826 -0.20(-0.13%)
Dec 07, 2023 154.14 155.86 153.78 154.76 3,277,121 +1.20(+0.78%)
Dec 06, 2023 153.30 154.33 152.74 153.57 3,029,373 +1.12(+0.73%)
Dec 05, 2023 153.28 153.81 151.86 152.45 2,513,123 -1.74(-1.13%)
Dec 04, 2023 152.00 154.50 151.59 154.19 2,748,317 +1.00(+0.65%)
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.