Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Parcel Service (NY: UPS )

128.60 -3.53 (-2.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 128.50 129.20 126.54 128.60 14,211,124 -3.53(-2.67%)
Sep 19, 2024 132.75 133.57 131.79 132.13 4,089,990 +1.48(+1.13%)
Sep 18, 2024 131.00 132.12 130.46 130.65 2,940,176 +0.00(+0.00%)
Sep 17, 2024 130.00 131.50 129.42 130.65 3,141,616 +1.74(+1.35%)
Sep 16, 2024 128.19 129.51 127.97 128.91 4,588,334 +1.67(+1.31%)
Sep 13, 2024 128.67 128.79 125.66 127.24 5,214,573 -1.18(-0.92%)
Sep 12, 2024 128.88 129.05 127.48 128.42 3,447,255 -0.08(-0.06%)
Sep 11, 2024 129.27 129.27 126.34 128.50 3,404,466 -1.33(-1.02%)
Sep 10, 2024 129.43 130.15 128.53 129.83 2,589,935 +0.95(+0.74%)
Sep 09, 2024 127.80 129.72 127.61 128.88 3,770,620 +1.34(+1.05%)
Sep 06, 2024 127.67 128.14 126.71 127.54 3,590,419 +0.14(+0.11%)
Sep 05, 2024 129.29 129.30 126.69 127.40 5,310,808 -1.52(-1.18%)
Sep 04, 2024 127.69 129.53 127.13 128.92 5,710,544 +1.42(+1.11%)
Sep 03, 2024 127.58 128.32 127.06 127.50 5,820,942 -1.05(-0.82%)
Aug 30, 2024 127.51 128.70 126.89 128.55 4,116,069 +1.57(+1.24%)
Aug 29, 2024 128.02 128.29 126.76 126.98 3,477,436 -0.21(-0.17%)
Aug 28, 2024 127.61 128.76 126.65 127.19 3,360,462 -0.71(-0.56%)
Aug 27, 2024 129.66 129.73 127.25 127.90 3,211,214 -1.36(-1.05%)
Aug 26, 2024 128.87 129.58 128.38 129.26 4,501,298 +1.29(+1.01%)
Aug 23, 2024 127.53 129.26 126.94 127.97 6,310,308 +1.13(+0.89%)
Aug 22, 2024 128.18 128.18 126.14 126.84 5,083,158 -1.06(-0.83%)
Aug 21, 2024 129.65 129.78 127.59 127.90 4,895,367 -0.98(-0.76%)
Aug 20, 2024 128.83 129.20 127.59 128.88 2,342,461 -0.07(-0.05%)
Aug 19, 2024 127.76 129.88 127.64 128.95 3,157,834 +0.93(+0.73%)
Aug 16, 2024 126.89 128.43 126.75 128.02 3,297,318 +1.09(+0.86%)
Aug 15, 2024 126.27 127.77 126.27 126.93 4,504,489 +2.10(+1.68%)
Aug 14, 2024 124.77 125.21 124.15 124.83 3,195,682 -0.07(-0.06%)
Aug 13, 2024 123.73 125.36 123.28 124.90 3,095,834 +1.61(+1.31%)
Aug 12, 2024 124.43 124.53 123.00 123.29 2,580,729 -0.95(-0.76%)
Aug 09, 2024 124.75 124.75 123.11 124.24 3,874,352 -0.39(-0.31%)
Aug 08, 2024 121.65 124.75 121.57 124.62 3,871,429 +2.85(+2.34%)
Aug 07, 2024 123.67 125.51 121.70 121.77 4,794,516 -1.17(-0.95%)
Aug 06, 2024 124.47 126.18 122.86 122.94 5,674,859 -1.50(-1.21%)
Aug 05, 2024 125.23 126.34 124.22 124.44 5,309,242 -2.01(-1.59%)
Aug 02, 2024 128.25 129.00 125.60 126.45 5,168,872 -2.49(-1.93%)
Aug 01, 2024 129.39 130.82 127.98 128.94 4,853,043 +0.21(+0.16%)
Jul 31, 2024 127.62 129.50 125.85 128.73 7,115,356 +1.32(+1.04%)
Jul 30, 2024 127.08 129.22 126.84 127.41 4,807,384 +0.42(+0.33%)
Jul 29, 2024 127.52 127.61 126.05 126.99 5,483,158 -0.22(-0.17%)
Jul 26, 2024 127.22 128.23 126.84 127.21 7,363,930 +1.73(+1.38%)
Jul 25, 2024 127.64 127.92 124.94 125.48 7,860,738 -1.43(-1.13%)
Jul 24, 2024 124.92 127.62 123.23 126.91 11,970,846 +0.84(+0.67%)
Jul 23, 2024 128.50 130.60 123.40 126.08 25,666,216 -17.28(-12.05%)
Jul 22, 2024 143.92 144.33 141.88 143.35 3,670,183 +0.00(+0.00%)
Jul 19, 2024 144.04 144.05 141.44 143.35 3,112,939 +0.41(+0.29%)
Jul 18, 2024 144.18 146.29 142.63 142.94 3,456,503 -2.59(-1.78%)
Jul 17, 2024 145.14 145.93 144.56 145.53 2,899,938 +0.05(+0.03%)
Jul 16, 2024 142.22 145.72 142.22 145.48 3,853,752 +3.14(+2.21%)
Jul 15, 2024 141.21 143.42 140.96 142.34 4,216,808 +1.78(+1.26%)
Jul 12, 2024 137.25 141.58 136.95 140.56 4,862,664 +4.06(+2.97%)
Jul 11, 2024 134.18 137.30 134.06 136.50 3,493,770 +2.56(+1.91%)
Jul 10, 2024 132.65 134.05 132.13 133.94 2,870,667 +1.35(+1.02%)
Jul 09, 2024 133.56 134.16 132.25 132.59 3,157,025 -1.23(-0.92%)
Jul 08, 2024 134.64 135.59 133.71 133.83 2,808,872 -0.81(-0.60%)
Jul 05, 2024 133.17 134.74 132.75 134.64 3,278,761 +0.79(+0.59%)
Jul 03, 2024 134.03 134.77 133.49 133.85 1,559,474 +0.63(+0.47%)
Jul 02, 2024 133.91 134.25 132.38 133.21 3,323,176 -1.03(-0.77%)
Jul 01, 2024 134.92 136.36 133.86 134.24 2,700,736 -0.89(-0.66%)
Jun 28, 2024 134.47 135.47 133.99 135.13 6,693,720 +1.01(+0.75%)
Jun 27, 2024 136.25 136.25 133.49 134.12 3,779,503 -2.29(-1.68%)
Jun 26, 2024 134.76 137.20 133.40 136.41 6,181,969 +3.74(+2.82%)
Jun 25, 2024 136.31 136.31 132.37 132.67 4,952,489 -4.19(-3.06%)
Jun 24, 2024 136.07 137.88 135.42 136.86 3,742,941 +1.97(+1.46%)
Jun 21, 2024 134.90 136.85 134.58 134.88 9,373,080 -0.27(-0.20%)
Jun 20, 2024 132.34 135.76 131.94 135.15 4,218,254 +2.64(+1.99%)
Jun 18, 2024 134.59 135.51 132.24 132.51 4,166,782 -1.63(-1.21%)
Jun 17, 2024 133.81 134.58 132.99 134.14 4,170,076 +0.20(+0.15%)
Jun 14, 2024 132.41 133.99 131.23 133.94 3,848,745 +0.75(+0.56%)
Jun 13, 2024 134.61 134.61 132.13 133.19 5,006,973 -1.52(-1.13%)
Jun 12, 2024 136.74 136.83 134.50 134.72 3,528,785 -0.91(-0.67%)
Jun 11, 2024 135.04 136.25 134.73 135.62 2,693,595 -0.33(-0.24%)
Jun 10, 2024 135.05 136.32 134.69 135.95 3,679,570 +0.04(+0.03%)
Jun 07, 2024 135.18 137.84 134.66 135.91 3,250,323 +0.08(+0.06%)
Jun 06, 2024 135.29 135.99 134.15 135.83 2,888,364 -0.01(-0.01%)
Jun 05, 2024 134.44 135.96 133.50 135.84 3,153,639 +1.91(+1.43%)
Jun 04, 2024 136.18 136.57 133.80 133.93 3,923,954 -2.75(-2.02%)
Jun 03, 2024 137.88 138.03 135.62 136.68 2,761,673 -0.50(-0.37%)
May 31, 2024 135.82 137.32 134.41 137.18 5,967,070 +2.04(+1.51%)
May 30, 2024 132.60 135.27 131.90 135.14 4,129,340 +2.42(+1.82%)
May 29, 2024 134.61 135.20 132.61 132.72 4,046,563 -3.13(-2.30%)
May 28, 2024 136.26 137.47 134.53 135.85 3,356,815 -1.07(-0.78%)
May 24, 2024 138.53 138.72 136.20 136.92 3,033,568 -0.43(-0.32%)
May 23, 2024 141.21 141.38 137.28 137.35 4,492,649 -4.61(-3.25%)
May 22, 2024 142.60 143.08 140.99 141.96 3,636,111 -1.63(-1.14%)
May 21, 2024 145.59 145.86 143.30 143.59 2,785,393 -2.14(-1.47%)
May 20, 2024 146.46 147.69 145.44 145.73 1,842,246 -1.63(-1.11%)
May 17, 2024 147.70 147.83 146.31 147.36 1,981,627 -0.41(-0.28%)
May 16, 2024 146.63 148.14 145.53 147.78 2,327,711 +1.70(+1.16%)
May 15, 2024 146.59 147.13 145.93 146.08 2,730,278 +0.00(+0.00%)
May 14, 2024 149.51 151.49 146.02 146.08 3,642,137 -2.63(-1.77%)
May 13, 2024 145.99 148.88 145.99 148.71 4,238,651 +3.19(+2.19%)
May 10, 2024 145.16 146.13 144.67 145.52 2,536,440 +0.93(+0.64%)
May 09, 2024 144.61 144.91 143.76 144.59 2,570,426 +0.28(+0.20%)
May 08, 2024 142.69 144.46 142.50 144.31 2,866,870 +0.66(+0.46%)
May 07, 2024 143.91 144.29 142.93 143.64 3,485,223 +0.41(+0.29%)
May 06, 2024 144.11 144.34 142.74 143.23 2,123,497 +0.23(+0.16%)
May 03, 2024 144.48 144.73 142.99 143.00 2,088,210 -0.77(-0.54%)
May 02, 2024 144.02 144.34 143.14 143.77 2,087,839 +1.27(+0.89%)
May 01, 2024 143.84 144.67 141.96 142.50 2,919,849 -1.52(-1.06%)
Apr 30, 2024 144.08 144.74 143.22 144.02 2,460,372 -1.05(-0.72%)
Apr 29, 2024 144.78 147.34 144.35 145.07 2,718,420 +0.94(+0.65%)
Apr 26, 2024 143.40 145.23 143.40 144.13 2,670,155 +0.19(+0.14%)
Apr 25, 2024 144.48 144.95 141.87 143.94 3,638,655 +0.75(+0.53%)
Apr 24, 2024 144.46 144.49 140.41 143.18 5,411,567 -2.20(-1.51%)
Apr 23, 2024 142.58 146.23 141.84 145.38 6,523,182 +3.43(+2.41%)
Apr 22, 2024 139.85 142.65 139.22 141.95 4,685,900 +2.53(+1.81%)
Apr 19, 2024 139.79 140.74 139.21 139.42 5,241,380 +0.03(+0.02%)
Apr 18, 2024 139.73 139.95 138.55 139.39 3,512,991 +0.48(+0.34%)
Apr 17, 2024 139.16 140.06 138.04 138.91 4,263,833 -0.62(-0.45%)
Apr 16, 2024 141.15 141.32 139.36 139.54 4,297,552 -1.91(-1.35%)
Apr 15, 2024 142.45 143.10 140.07 141.45 3,349,533 -0.06(-0.04%)
Apr 12, 2024 144.58 144.82 140.97 141.51 4,222,852 -4.00(-2.75%)
Apr 11, 2024 143.98 145.72 143.65 145.52 2,286,039 +1.71(+1.19%)
Apr 10, 2024 144.75 145.02 142.68 143.81 4,120,964 -3.23(-2.20%)
Apr 09, 2024 146.03 147.63 145.75 147.04 2,728,290 +0.45(+0.31%)
Apr 08, 2024 148.32 148.66 146.49 146.59 3,272,802 -1.22(-0.83%)
Apr 05, 2024 146.18 148.15 144.71 147.81 3,455,039 +1.33(+0.91%)
Apr 04, 2024 149.71 150.67 146.02 146.48 3,777,504 -2.22(-1.49%)
Apr 03, 2024 147.25 148.79 145.70 148.70 4,414,831 +3.05(+2.09%)
Apr 02, 2024 144.20 147.46 143.97 145.65 5,053,908 +1.49(+1.04%)
Apr 01, 2024 145.64 146.45 142.88 144.16 5,549,821 -0.99(-0.68%)
Mar 28, 2024 143.82 145.56 145.34 145.15 5,321,813 +1.27(+0.88%)
Mar 27, 2024 141.00 144.13 140.65 143.88 7,260,900 +3.46(+2.46%)
Mar 26, 2024 153.66 154.29 139.68 140.42 18,639,648 -12.48(-8.16%)
Mar 25, 2024 151.81 153.61 151.39 152.90 3,899,093 +0.29(+0.19%)
Mar 22, 2024 154.92 155.22 152.37 152.61 4,034,129 +0.93(+0.61%)
Mar 21, 2024 151.52 152.42 150.68 151.68 4,127,917 +0.55(+0.36%)
Mar 20, 2024 148.93 151.19 148.45 151.13 2,930,750 +1.52(+1.02%)
Mar 19, 2024 147.37 150.04 146.69 149.61 4,311,151 +1.48(+1.00%)
Mar 18, 2024 150.47 150.72 147.94 148.13 5,305,980 -1.64(-1.10%)
Mar 15, 2024 149.83 151.08 149.34 149.78 9,033,476 -0.51(-0.34%)
Mar 14, 2024 150.88 151.09 149.07 150.28 4,200,056 -0.85(-0.56%)
Mar 13, 2024 154.05 155.19 150.93 151.13 4,346,443 -2.56(-1.67%)
Mar 12, 2024 151.16 153.96 150.74 153.69 3,972,776 +2.57(+1.70%)
Mar 11, 2024 150.28 151.59 149.94 151.12 3,345,237 +0.77(+0.51%)
Mar 08, 2024 150.32 151.56 149.29 150.35 3,531,902 +0.54(+0.36%)
Mar 07, 2024 149.64 151.24 148.90 149.81 3,598,445 +0.84(+0.56%)
Mar 06, 2024 147.46 149.46 146.84 148.97 3,554,156 +2.82(+1.93%)
Mar 05, 2024 146.56 148.01 145.51 146.15 3,700,582 -0.93(-0.63%)
Mar 04, 2024 145.59 148.67 145.16 147.08 4,671,693 +2.49(+1.72%)
Mar 01, 2024 144.54 145.12 143.40 144.59 3,006,707 -0.19(-0.13%)
Feb 29, 2024 145.35 146.04 144.29 144.78 3,418,789 +0.48(+0.33%)
Feb 28, 2024 143.97 144.89 143.61 144.31 2,312,880 -0.49(-0.34%)
Feb 27, 2024 144.04 145.33 143.91 144.79 2,439,404 +0.75(+0.52%)
Feb 26, 2024 144.61 144.78 143.12 144.04 3,125,775 -1.10(-0.76%)
Feb 23, 2024 146.44 146.88 145.07 145.15 2,472,357 -1.07(-0.73%)
Feb 22, 2024 144.34 146.37 143.74 146.22 3,098,579 +1.43(+0.98%)
Feb 21, 2024 145.31 145.93 143.58 144.79 3,089,485 -0.36(-0.25%)
Feb 20, 2024 144.41 146.26 143.58 145.16 4,357,075 +0.22(+0.15%)
Feb 16, 2024 142.25 145.50 141.54 144.93 5,579,325 +2.99(+2.11%)
Feb 15, 2024 140.29 142.44 139.23 141.94 3,990,583 +2.67(+1.91%)
Feb 14, 2024 140.22 140.89 138.55 139.28 3,965,865 -0.66(-0.47%)
Feb 13, 2024 141.01 141.67 138.39 139.93 3,836,655 -2.46(-1.73%)
Feb 12, 2024 141.48 142.88 141.33 142.40 3,368,736 +1.15(+0.81%)
Feb 09, 2024 142.64 142.76 140.91 141.25 2,926,217 -1.60(-1.12%)
Feb 08, 2024 141.77 143.00 140.86 142.85 3,498,392 +0.66(+0.46%)
Feb 07, 2024 141.07 142.72 140.12 142.19 4,125,790 +1.27(+0.90%)
Feb 06, 2024 136.85 141.41 136.51 140.92 7,835,380 +6.61(+4.92%)
Feb 05, 2024 136.42 136.42 134.14 134.31 4,695,677 -2.68(-1.95%)
Feb 02, 2024 137.02 137.51 134.77 136.99 4,497,151 -0.54(-0.39%)
Feb 01, 2024 137.13 137.81 134.82 137.53 7,014,945 +0.49(+0.36%)
Jan 31, 2024 139.85 140.60 137.04 137.04 11,293,079 -3.05(-2.18%)
Jan 30, 2024 141.77 144.38 139.62 140.09 17,582,284 -12.52(-8.20%)
Jan 29, 2024 152.98 153.31 151.14 152.60 5,641,090 -1.24(-0.80%)
Jan 26, 2024 154.58 155.82 152.83 153.84 2,918,374 -0.40(-0.26%)
Jan 25, 2024 153.12 154.84 152.74 154.24 4,214,420 +3.02(+2.00%)
Jan 24, 2024 155.28 155.30 151.16 151.21 3,299,294 -3.36(-2.17%)
Jan 23, 2024 153.58 154.96 153.19 154.57 3,577,091 +1.41(+0.92%)
Jan 22, 2024 152.37 153.82 151.92 153.16 2,724,951 +1.65(+1.09%)
Jan 19, 2024 151.58 152.40 149.71 151.51 3,207,569 +0.35(+0.23%)
Jan 18, 2024 149.94 151.54 148.54 151.16 3,205,632 +1.90(+1.27%)
Jan 17, 2024 148.31 149.51 146.81 149.26 4,269,269 -0.74(-0.50%)
Jan 16, 2024 152.75 152.75 149.82 150.01 5,519,289 -2.88(-1.88%)
Jan 12, 2024 154.74 155.48 152.87 152.88 3,597,869 -0.91(-0.59%)
Jan 11, 2024 155.91 155.94 153.44 153.79 3,524,962 -1.90(-1.22%)
Jan 10, 2024 154.65 155.95 153.90 155.69 2,484,393 +1.24(+0.80%)
Jan 09, 2024 153.57 154.75 152.88 154.46 2,733,178 +0.02(+0.01%)
Jan 08, 2024 153.13 154.51 152.08 154.44 2,557,143 +1.16(+0.76%)
Jan 05, 2024 151.06 154.00 150.90 153.28 2,627,312 +1.67(+1.10%)
Jan 04, 2024 151.67 152.89 151.05 151.61 3,286,001 -0.53(-0.35%)
Jan 03, 2024 151.88 153.83 150.83 152.14 3,372,752 -0.77(-0.50%)
Jan 02, 2024 151.56 155.02 150.94 152.91 4,518,362 +1.07(+0.71%)
Dec 29, 2023 151.70 152.77 150.78 151.84 2,264,185 -0.08(-0.05%)
Dec 28, 2023 150.56 152.35 150.56 151.92 2,334,898 +0.45(+0.30%)
Dec 27, 2023 152.60 153.01 150.91 151.47 3,226,311 -1.15(-0.75%)
Dec 26, 2023 151.67 153.11 151.67 152.61 2,468,582 -0.21(-0.14%)
Dec 22, 2023 152.59 154.12 152.41 152.83 2,415,263 +1.05(+0.69%)
Dec 21, 2023 152.20 152.51 149.92 151.77 3,912,295 +0.19(+0.13%)
Dec 20, 2023 151.49 155.04 151.14 151.58 5,705,788 -4.50(-2.88%)
Dec 19, 2023 156.46 156.64 154.67 156.08 4,050,733 +0.05(+0.03%)
Dec 18, 2023 157.78 158.20 155.86 156.03 4,021,332 -1.32(-0.84%)
Dec 15, 2023 155.84 158.20 154.57 157.36 9,052,548 +0.56(+0.36%)
Dec 14, 2023 153.51 157.87 153.34 156.79 6,628,798 +4.93(+3.25%)
Dec 13, 2023 149.53 152.00 148.74 151.86 4,178,816 +1.82(+1.21%)
Dec 12, 2023 150.60 151.72 149.61 150.04 3,147,739 -0.40(-0.26%)
Dec 11, 2023 150.31 151.01 149.53 150.44 3,874,658 -0.50(-0.33%)
Dec 08, 2023 150.72 152.28 150.62 150.94 2,946,911 -0.19(-0.13%)
Dec 07, 2023 150.53 152.21 150.17 151.14 3,355,790 +1.17(+0.78%)
Dec 06, 2023 149.71 150.71 149.16 149.97 3,102,095 +1.09(+0.73%)
Dec 05, 2023 149.69 150.20 148.30 148.88 2,573,452 -1.70(-1.13%)
Dec 04, 2023 148.44 150.88 148.04 150.58 2,814,293 +0.97(+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.