United Parcel Service (NY: UPS )

147.72 -1.53 (-1.02%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 149.58 149.71 148.18 149.24 1,956,714 -0.42(-0.28%)
May 16, 2024 148.50 150.03 147.38 149.66 2,298,447 +1.72(+1.16%)
May 15, 2024 148.46 149.00 147.79 147.94 2,695,953 +0.00(+0.00%)
May 14, 2024 151.41 153.42 147.88 147.94 3,596,347 -2.66(-1.77%)
May 13, 2024 147.85 150.78 147.85 150.60 4,185,362 +3.23(+2.19%)
May 10, 2024 147.01 147.99 146.51 147.37 2,504,552 +0.94(+0.64%)
May 09, 2024 146.45 146.76 145.59 146.43 2,538,110 +0.29(+0.20%)
May 08, 2024 144.51 146.30 144.31 146.14 2,830,826 +0.67(+0.46%)
May 07, 2024 145.75 146.12 144.75 145.47 3,441,406 +0.42(+0.29%)
May 06, 2024 145.94 146.18 144.56 145.06 2,096,799 +0.24(+0.16%)
May 03, 2024 146.32 146.57 144.81 144.82 2,061,957 -0.78(-0.54%)
May 02, 2024 145.86 146.18 144.97 145.60 2,061,590 +1.28(+0.89%)
May 01, 2024 145.67 146.51 143.77 144.31 2,883,140 -1.54(-1.06%)
Apr 30, 2024 145.92 146.58 145.04 145.86 2,429,439 -1.06(-0.72%)
Apr 29, 2024 146.63 149.22 146.19 146.91 2,684,244 +0.95(+0.65%)
Apr 26, 2024 145.22 147.08 145.22 145.97 2,636,585 +0.20(+0.14%)
Apr 25, 2024 146.32 146.80 143.68 145.77 3,592,909 +0.76(+0.52%)
Apr 24, 2024 146.30 146.33 142.20 145.01 5,343,531 -2.22(-1.51%)
Apr 23, 2024 144.39 148.09 143.65 147.23 6,441,171 +3.47(+2.41%)
Apr 22, 2024 141.63 144.46 140.99 143.76 4,626,987 +2.56(+1.81%)
Apr 19, 2024 141.57 142.53 140.98 141.20 5,175,484 +0.03(+0.02%)
Apr 18, 2024 141.50 141.73 140.32 141.17 3,468,825 +0.49(+0.34%)
Apr 17, 2024 140.93 141.84 139.79 140.68 4,210,227 -0.63(-0.45%)
Apr 16, 2024 142.95 143.12 141.14 141.32 4,243,522 -1.94(-1.35%)
Apr 15, 2024 144.26 144.93 141.85 143.25 3,307,422 -0.06(-0.04%)
Apr 12, 2024 146.42 146.67 142.76 143.31 4,169,761 -4.06(-2.75%)
Apr 11, 2024 145.82 147.58 145.48 147.37 2,257,298 +1.73(+1.19%)
Apr 10, 2024 146.60 146.87 144.49 145.64 4,069,154 -3.27(-2.20%)
Apr 09, 2024 147.88 149.51 147.61 148.91 2,693,990 +0.46(+0.31%)
Apr 08, 2024 150.21 150.55 148.36 148.46 3,231,655 -1.24(-0.83%)
Apr 05, 2024 148.04 150.04 146.55 149.69 3,411,601 +1.34(+0.91%)
Apr 04, 2024 151.61 152.59 147.88 148.35 3,730,012 -2.25(-1.49%)
Apr 03, 2024 149.13 150.68 147.56 150.59 4,359,327 +3.09(+2.09%)
Apr 02, 2024 146.03 149.34 145.81 147.51 4,990,369 +1.51(+1.04%)
Apr 01, 2024 147.50 148.32 144.70 146.00 5,480,047 -1.00(-0.68%)
Mar 28, 2024 145.65 147.41 147.19 146.99 5,254,905 +1.29(+0.88%)
Mar 27, 2024 142.80 145.97 142.44 145.71 7,169,614 +3.50(+2.46%)
Mar 26, 2024 155.62 156.25 141.46 142.21 18,405,304 -12.64(-8.16%)
Mar 25, 2024 153.74 155.57 153.31 154.85 3,850,072 +0.30(+0.19%)
Mar 22, 2024 156.89 157.20 154.31 154.55 3,983,411 +0.94(+0.61%)
Mar 21, 2024 153.45 154.36 152.60 153.61 4,076,013 +0.55(+0.36%)
Mar 20, 2024 150.82 153.12 150.34 153.06 2,893,904 +1.54(+1.02%)
Mar 19, 2024 149.25 151.95 148.56 151.51 4,256,950 +1.49(+1.00%)
Mar 18, 2024 152.38 152.64 149.82 150.02 5,239,272 -1.66(-1.10%)
Mar 15, 2024 151.74 153.01 151.25 151.68 8,919,905 -0.51(-0.34%)
Mar 14, 2024 152.80 153.01 150.97 152.20 4,147,252 -0.86(-0.56%)
Mar 13, 2024 156.01 157.16 152.85 153.06 4,291,798 -2.59(-1.66%)
Mar 12, 2024 153.09 155.92 152.66 155.65 3,922,829 +2.60(+1.70%)
Mar 11, 2024 152.20 153.52 151.85 153.05 3,303,179 +0.78(+0.51%)
Mar 08, 2024 152.24 153.48 151.19 152.26 3,487,498 +0.54(+0.36%)
Mar 07, 2024 151.54 153.16 150.79 151.72 3,553,204 +0.85(+0.56%)
Mar 06, 2024 149.34 151.37 148.72 150.87 3,509,473 +2.86(+1.93%)
Mar 05, 2024 148.43 149.89 147.36 148.01 3,654,057 -0.94(-0.63%)
Mar 04, 2024 147.44 150.56 147.01 148.95 4,612,959 +2.52(+1.72%)
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.