Skip to main content

United Parcel Service (NY: UPS )

137.28 +0.41 (+0.30%)
Streaming Delayed Price Updated: 12:02 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 134.02 137.49 133.62 136.87 4,165,221 +2.67(+1.99%)
Jun 18, 2024 136.30 137.24 133.92 134.20 4,114,396 -1.65(-1.21%)
Jun 17, 2024 135.51 136.29 134.68 135.85 4,117,649 +0.20(+0.15%)
Jun 14, 2024 134.10 135.69 132.90 135.65 3,800,358 +0.76(+0.56%)
Jun 13, 2024 136.32 136.32 133.81 134.89 4,944,024 -1.54(-1.13%)
Jun 12, 2024 138.48 138.57 136.21 136.43 3,484,420 -0.92(-0.67%)
Jun 11, 2024 136.76 137.98 136.44 137.35 2,659,731 -0.33(-0.24%)
Jun 10, 2024 136.77 138.06 136.41 137.68 3,633,310 +0.04(+0.03%)
Jun 07, 2024 136.90 139.59 136.38 137.64 3,209,459 +0.08(+0.06%)
Jun 06, 2024 137.01 137.72 135.85 137.56 2,852,051 -0.01(-0.01%)
Jun 05, 2024 136.15 137.69 135.20 137.57 3,113,991 +1.94(+1.43%)
Jun 04, 2024 137.91 138.31 135.50 135.63 3,874,621 -2.79(-2.02%)
Jun 03, 2024 139.63 139.79 137.35 138.42 2,726,953 -0.51(-0.37%)
May 31, 2024 137.55 139.07 136.12 138.93 5,892,051 +2.07(+1.51%)
May 30, 2024 134.29 136.99 133.58 136.86 4,077,425 +2.45(+1.82%)
May 29, 2024 136.32 136.92 134.30 134.41 3,995,689 -3.17(-2.30%)
May 28, 2024 138.00 139.22 136.24 137.58 3,314,613 -1.08(-0.78%)
May 24, 2024 140.29 140.49 137.93 138.66 2,995,429 -0.44(-0.32%)
May 23, 2024 143.01 143.18 139.03 139.10 4,436,166 -4.67(-3.25%)
May 22, 2024 144.42 144.90 142.78 143.77 3,590,397 -1.65(-1.13%)
May 21, 2024 147.44 147.72 145.12 145.42 2,750,375 -2.17(-1.47%)
May 20, 2024 148.32 149.57 147.29 147.59 1,819,085 -1.65(-1.11%)
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%)
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.