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

United Parcel Service (NY: UPS )

147.37 +0.94 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
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 2,693,989 +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 4,076,020 +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 152.24 153.49 151.19 152.26 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%)
Mar 01, 2024 146.38 146.96 145.22 146.43 2,968,905 -0.20(-0.14%)
Feb 29, 2024 147.20 147.90 146.12 146.63 3,375,807 +0.48(+0.33%)
Feb 28, 2024 145.81 146.74 145.44 146.14 2,283,802 -0.50(-0.34%)
Feb 27, 2024 145.88 147.18 145.75 146.64 2,408,735 +0.76(+0.52%)
Feb 26, 2024 146.45 146.63 144.95 145.88 3,086,477 -1.12(-0.76%)
Feb 23, 2024 148.30 148.75 146.91 146.99 2,441,274 -1.09(-0.73%)
Feb 22, 2024 146.17 148.23 145.57 148.08 3,059,623 +1.44(+0.98%)
Feb 21, 2024 147.16 147.78 145.41 146.64 3,050,643 -0.37(-0.25%)
Feb 20, 2024 146.25 148.12 145.41 147.00 4,302,297 +0.23(+0.16%)
Feb 16, 2024 144.06 147.35 143.34 146.78 5,509,181 +3.03(+2.11%)
Feb 15, 2024 142.08 144.25 141.00 143.75 3,940,412 +2.70(+1.91%)
Feb 14, 2024 142.01 142.68 140.32 141.05 3,916,005 -0.67(-0.47%)
Feb 13, 2024 142.80 143.48 140.15 141.72 3,788,419 -2.49(-1.73%)
Feb 12, 2024 143.28 144.70 143.13 144.21 3,326,383 +1.16(+0.81%)
Feb 09, 2024 144.45 144.58 142.70 143.05 2,889,427 -1.62(-1.12%)
Feb 08, 2024 143.57 144.83 142.65 144.67 3,454,409 +0.67(+0.46%)
Feb 07, 2024 142.87 144.54 141.90 144.00 4,073,920 +1.29(+0.90%)
Feb 06, 2024 138.60 143.21 138.24 142.71 7,736,871 +6.69(+4.92%)
Feb 05, 2024 138.16 138.16 135.85 136.02 4,636,642 -2.71(-1.95%)
Feb 02, 2024 138.76 139.26 136.48 138.73 4,440,612 -0.55(-0.39%)
Feb 01, 2024 138.88 139.56 136.53 139.28 6,926,751 +0.50(+0.36%)
Jan 31, 2024 141.63 142.39 138.78 138.78 11,151,098 -3.09(-2.18%)
Jan 30, 2024 143.57 146.21 141.39 141.87 17,361,234 -12.67(-8.20%)
Jan 29, 2024 154.93 155.26 153.06 154.55 5,570,169 -1.25(-0.80%)
Jan 26, 2024 156.55 157.80 154.77 155.80 2,881,683 -0.40(-0.26%)
Jan 25, 2024 155.07 156.81 154.68 156.20 4,161,435 +3.06(+2.00%)
Jan 24, 2024 157.26 157.28 153.09 153.14 3,257,814 -3.40(-2.17%)
Jan 23, 2024 155.53 156.93 155.14 156.54 3,532,119 +1.43(+0.92%)
Jan 22, 2024 154.31 155.78 153.85 155.11 2,690,692 +1.67(+1.09%)
Jan 19, 2024 153.51 154.34 151.61 153.44 3,167,243 +0.35(+0.23%)
Jan 18, 2024 151.85 153.47 150.44 153.09 3,165,330 +1.93(+1.27%)
Jan 17, 2024 150.19 151.42 148.68 151.16 4,215,594 -0.75(-0.50%)
Jan 16, 2024 154.69 154.69 151.73 151.92 5,449,899 -2.91(-1.88%)
Jan 12, 2024 156.71 157.46 154.81 154.83 3,552,636 -0.92(-0.59%)
Jan 11, 2024 157.89 157.92 155.39 155.75 3,480,645 -1.93(-1.22%)
Jan 10, 2024 156.62 157.93 155.86 157.68 2,453,158 +1.25(+0.80%)
Jan 09, 2024 155.53 156.72 154.82 156.43 2,698,815 +0.02(+0.01%)
Jan 08, 2024 155.09 156.47 154.02 156.41 2,524,994 +1.17(+0.76%)
Jan 05, 2024 152.98 155.96 152.82 155.23 2,594,281 +1.69(+1.10%)
Jan 04, 2024 153.60 154.84 152.97 153.54 3,244,689 -0.54(-0.35%)
Jan 03, 2024 153.81 155.79 152.75 154.08 3,330,348 -0.78(-0.50%)
Jan 02, 2024 153.49 156.99 152.87 154.86 4,461,556 +1.09(+0.71%)
Dec 29, 2023 153.63 154.71 152.70 153.78 2,235,719 -0.08(-0.05%)
Dec 28, 2023 152.47 154.29 152.47 153.85 2,305,543 +0.46(+0.30%)
Dec 27, 2023 154.55 154.96 152.84 153.39 3,185,748 -1.16(-0.75%)
Dec 26, 2023 153.60 155.06 153.60 154.56 2,437,546 -0.22(-0.14%)
Dec 22, 2023 154.53 156.08 154.35 154.77 2,384,897 +1.07(+0.69%)
Dec 21, 2023 154.14 154.45 151.83 153.71 3,863,109 +0.19(+0.13%)
Dec 20, 2023 153.42 157.02 153.06 153.51 5,634,053 -4.56(-2.88%)
Dec 19, 2023 158.45 158.63 156.64 158.07 3,999,806 +0.05(+0.03%)
Dec 18, 2023 159.79 160.22 157.84 158.02 3,970,775 -1.34(-0.84%)
Dec 15, 2023 157.82 160.21 156.54 159.36 8,938,737 +0.57(+0.36%)
Dec 14, 2023 155.47 159.88 155.29 158.79 6,545,459 +5.00(+3.25%)
Dec 13, 2023 151.44 153.93 150.63 153.79 4,126,278 +1.84(+1.21%)
Dec 12, 2023 152.52 153.66 151.51 151.96 3,108,164 -0.40(-0.26%)
Dec 11, 2023 152.23 152.93 151.44 152.36 3,825,945 -0.51(-0.33%)
Dec 08, 2023 152.64 154.22 152.53 152.87 2,909,861 -0.20(-0.13%)
Dec 07, 2023 152.44 154.15 152.08 153.06 3,313,600 +1.18(+0.78%)
Dec 06, 2023 151.61 152.63 151.06 151.88 3,063,095 +1.11(+0.73%)
Dec 05, 2023 151.59 152.11 150.19 150.77 2,541,098 -1.72(-1.13%)
Dec 04, 2023 150.33 152.80 149.92 152.49 2,778,910 +0.99(+0.65%)
Dec 01, 2023 148.65 151.56 147.70 151.51 4,033,980 +3.23(+2.18%)
Nov 30, 2023 149.49 149.71 147.45 148.28 4,769,183 -0.67(-0.45%)
Nov 29, 2023 148.19 150.09 148.12 148.94 3,048,594 +1.52(+1.03%)
Nov 28, 2023 146.41 147.76 145.71 147.43 3,142,987 +1.12(+0.77%)
Nov 27, 2023 147.72 148.11 146.28 146.30 3,394,554 -2.39(-1.61%)
Nov 24, 2023 147.85 148.70 147.44 148.69 1,681,311 +1.25(+0.85%)
Nov 22, 2023 147.64 147.92 146.64 147.44 2,699,580 +0.96(+0.65%)
Nov 21, 2023 146.21 146.81 145.24 146.48 3,149,952 +0.20(+0.13%)
Nov 20, 2023 144.60 146.98 143.64 146.28 4,839,692 +1.55(+1.07%)
Nov 17, 2023 144.43 144.80 142.99 144.73 3,395,371 +1.05(+0.73%)
Nov 16, 2023 144.03 144.94 142.43 143.68 3,815,167 -0.25(-0.18%)
Nov 15, 2023 140.84 144.65 140.79 143.94 4,867,491 +3.91(+2.79%)
Nov 14, 2023 136.96 140.61 136.83 140.02 4,354,238 +4.89(+3.62%)
Nov 13, 2023 134.64 135.50 134.00 135.13 3,283,652 +0.06(+0.04%)
Nov 10, 2023 135.66 135.77 133.52 135.07 5,812,323 -0.22(-0.16%)
Nov 09, 2023 138.18 138.18 135.21 135.29 3,521,911 -1.93(-1.41%)
Nov 08, 2023 137.40 138.64 136.75 137.22 3,025,570 +0.10(+0.07%)
Nov 07, 2023 136.77 137.37 135.92 137.13 3,053,973 -0.41(-0.30%)
Nov 06, 2023 138.45 138.71 136.59 137.53 3,032,311 -0.57(-0.41%)
Nov 03, 2023 138.46 139.99 138.06 138.10 3,384,927 +0.84(+0.61%)
Nov 02, 2023 137.18 138.61 137.00 137.26 4,042,146 +2.12(+1.57%)
Nov 01, 2023 136.67 137.41 133.45 135.15 3,689,391 -1.40(-1.03%)
Oct 31, 2023 134.00 136.61 133.61 136.55 4,134,529 +2.39(+1.78%)
Oct 30, 2023 131.38 134.59 129.84 134.16 5,940,687 +3.82(+2.93%)
Oct 27, 2023 133.82 135.13 129.23 130.34 6,821,705 -3.27(-2.45%)
Oct 26, 2023 137.75 141.42 133.34 133.61 10,944,995 -8.43(-5.93%)
Oct 25, 2023 143.79 143.94 141.15 142.04 3,684,460 -2.31(-1.60%)
Oct 24, 2023 143.79 145.21 143.40 144.35 2,898,617 +1.12(+0.78%)
Oct 23, 2023 146.21 146.53 142.97 143.23 4,708,387 -3.67(-2.50%)
Oct 20, 2023 147.27 148.23 146.88 146.90 5,195,495 -0.10(-0.07%)
Oct 19, 2023 149.33 149.97 146.73 147.00 3,139,698 -1.70(-1.14%)
Oct 18, 2023 150.32 150.60 148.52 148.70 3,077,176 -3.25(-2.14%)
Oct 17, 2023 150.02 152.41 150.00 151.95 3,037,843 +0.51(+0.34%)
Oct 16, 2023 151.52 153.21 150.92 151.43 3,465,061 +1.52(+1.01%)
Oct 13, 2023 150.92 152.13 149.44 149.92 2,854,953 -0.29(-0.19%)
Oct 12, 2023 150.32 150.37 148.45 150.21 2,421,105 +0.08(+0.05%)
Oct 11, 2023 150.59 151.04 148.36 150.13 2,284,761 -0.24(-0.16%)
Oct 10, 2023 149.37 151.24 149.14 150.37 2,155,191 +1.17(+0.78%)
Oct 09, 2023 148.34 149.65 147.46 149.20 1,826,660 +0.07(+0.05%)
Oct 06, 2023 147.79 149.98 147.23 149.13 2,465,713 +0.86(+0.58%)
Oct 05, 2023 147.94 148.85 147.52 148.27 3,022,827 -0.33(-0.22%)
Oct 04, 2023 149.26 150.21 147.37 148.60 2,690,017 -0.03(-0.02%)
Oct 03, 2023 149.12 151.15 147.93 148.63 3,814,633 -1.29(-0.86%)
Oct 02, 2023 149.98 150.25 148.52 149.92 3,355,530 -0.76(-0.51%)
Sep 29, 2023 151.29 152.09 149.90 150.68 5,208,243 +0.36(+0.24%)
Sep 28, 2023 147.55 150.38 147.35 150.32 5,763,606 +2.99(+2.03%)
Sep 27, 2023 147.40 147.71 145.53 147.34 3,537,363 +0.49(+0.34%)
Sep 26, 2023 147.91 148.88 146.75 146.84 3,581,267 -2.33(-1.56%)
Sep 25, 2023 147.84 149.93 148.73 149.17 3,000,313 +0.51(+0.35%)
Sep 22, 2023 150.25 150.65 148.40 148.66 3,317,244 -1.59(-1.06%)
Sep 21, 2023 151.77 152.53 150.06 150.25 3,932,216 -2.14(-1.40%)
Sep 20, 2023 153.32 154.11 152.11 152.39 2,379,738 -0.36(-0.23%)
Sep 19, 2023 153.03 153.40 151.30 152.75 2,429,866 -0.41(-0.27%)
Sep 18, 2023 154.59 154.82 152.82 153.16 2,823,310 -1.98(-1.28%)
Sep 15, 2023 155.38 156.09 154.33 155.15 4,533,243 -0.23(-0.15%)
Sep 14, 2023 154.44 155.52 153.74 155.38 2,892,657 +2.79(+1.83%)
Sep 13, 2023 151.35 152.79 150.67 152.58 4,212,160 +1.23(+0.81%)
Sep 12, 2023 152.13 152.74 149.94 151.36 6,446,281 -4.18(-2.68%)
Sep 11, 2023 156.22 156.88 155.00 155.53 3,762,772 -0.15(-0.09%)
Sep 08, 2023 157.01 157.01 155.25 155.68 3,684,538 -1.16(-0.74%)
Sep 07, 2023 156.60 157.23 155.18 156.84 3,116,733 -0.07(-0.04%)
Sep 06, 2023 158.42 158.78 156.07 156.91 4,016,941 -1.60(-1.01%)
Sep 05, 2023 161.92 162.42 158.16 158.51 5,065,694 -3.90(-2.40%)
Sep 01, 2023 164.84 165.00 161.77 162.41 3,399,800 -1.35(-0.83%)
Aug 31, 2023 166.30 166.94 163.66 163.76 3,672,084 -2.52(-1.52%)
Aug 30, 2023 166.32 167.00 165.30 166.28 2,806,772 +0.25(+0.15%)
Aug 29, 2023 163.70 166.20 163.37 166.03 3,373,622 +2.81(+1.72%)
Aug 28, 2023 164.05 164.97 162.37 163.22 2,035,552 -0.03(-0.02%)
Aug 25, 2023 161.85 163.71 161.29 163.25 2,593,353 +1.81(+1.12%)
Aug 24, 2023 162.44 163.19 161.41 161.44 2,283,613 -1.82(-1.11%)
Aug 23, 2023 162.13 163.68 161.77 163.26 2,457,049 +1.95(+1.21%)
Aug 22, 2023 163.37 164.69 160.86 161.30 2,794,689 -1.58(-0.97%)
Aug 21, 2023 165.22 166.01 161.51 162.88 3,632,982 -2.66(-1.61%)
Aug 18, 2023 164.16 166.43 164.16 165.54 2,967,257 +0.48(+0.29%)
Aug 17, 2023 165.65 165.84 164.39 165.06 3,089,441 +0.00(+0.00%)
Aug 16, 2023 166.37 167.80 164.90 165.06 2,586,504 -2.44(-1.45%)
Aug 15, 2023 168.64 168.75 167.01 167.49 2,347,120 -2.17(-1.28%)
Aug 14, 2023 170.26 170.56 168.75 169.67 3,083,444 -1.07(-0.63%)
Aug 11, 2023 172.33 173.07 170.04 170.74 3,681,107 -2.07(-1.20%)
Aug 10, 2023 172.52 174.60 172.38 172.81 4,137,550 +0.97(+0.56%)
Aug 09, 2023 171.60 173.76 171.06 171.84 3,391,851 -1.13(-0.65%)
Aug 08, 2023 175.38 176.59 168.63 172.97 6,714,744 -1.53(-0.88%)
Aug 07, 2023 174.36 175.55 173.15 174.50 4,602,328 +1.16(+0.67%)
Aug 04, 2023 174.48 174.94 172.89 173.34 4,631,946 -0.54(-0.31%)
Aug 03, 2023 174.69 176.81 173.65 173.88 3,856,391 -1.77(-1.01%)
Aug 02, 2023 176.23 177.58 175.16 175.65 2,096,576 -2.06(-1.16%)
Aug 01, 2023 179.02 179.15 176.06 177.71 2,947,269 -1.56(-0.87%)
Jul 31, 2023 179.92 180.41 178.38 179.27 2,425,043 -0.73(-0.40%)
Jul 28, 2023 180.48 181.69 179.81 180.00 2,405,636 +1.31(+0.73%)
Jul 27, 2023 177.35 179.37 176.32 178.69 3,393,469 +2.04(+1.16%)
Jul 26, 2023 175.56 177.36 174.09 176.65 4,371,762 -0.29(-0.16%)
Jul 25, 2023 179.93 184.88 174.49 176.94 10,446,305 -3.50(-1.94%)
Jul 24, 2023 178.06 181.40 177.92 180.43 2,567,507 +1.00(+0.56%)
Jul 21, 2023 179.06 181.53 178.90 179.44 5,308,461 +0.34(+0.19%)
Jul 20, 2023 178.79 180.30 177.81 179.09 2,822,015 +0.88(+0.49%)
Jul 19, 2023 176.85 178.64 176.85 178.21 3,151,234 +1.39(+0.79%)
Jul 18, 2023 175.15 177.14 175.15 176.82 2,492,183 +1.75(+1.00%)
Jul 17, 2023 176.74 176.75 174.76 175.07 2,668,465 -2.41(-1.36%)
Jul 14, 2023 177.02 177.87 176.18 177.48 2,310,652 -0.10(-0.05%)
Jul 13, 2023 178.81 179.94 177.55 177.58 2,982,401 -1.08(-0.61%)
Jul 12, 2023 179.22 179.79 177.68 178.66 2,699,263 +1.20(+0.67%)
Jul 11, 2023 174.29 177.71 173.75 177.46 3,341,704 +3.75(+2.16%)
Jul 10, 2023 172.14 174.77 172.14 173.72 2,476,725 +1.50(+0.87%)
Jul 07, 2023 170.63 174.09 170.57 172.21 3,283,111 +0.46(+0.27%)
Jul 06, 2023 171.16 171.87 170.13 171.75 3,144,233 -0.66(-0.38%)
Jul 05, 2023 171.84 174.07 171.28 172.41 5,031,575 -3.64(-2.07%)
Jul 03, 2023 170.78 176.43 170.70 176.06 3,475,997 +4.33(+2.52%)
Jun 30, 2023 169.18 172.11 168.19 171.72 5,126,739 +3.07(+1.82%)
Jun 29, 2023 168.06 168.79 167.45 168.66 2,401,902 +0.37(+0.22%)
Jun 28, 2023 166.81 168.69 166.37 168.29 2,866,790 +0.95(+0.57%)
Jun 27, 2023 166.11 168.12 165.23 167.34 2,830,057 +1.84(+1.11%)
Jun 26, 2023 162.12 165.78 162.12 165.50 3,927,777 +3.31(+2.04%)
Jun 23, 2023 162.48 163.97 161.63 162.18 11,898,991 -2.00(-1.22%)
Jun 22, 2023 164.93 166.22 163.78 164.19 4,376,518 -2.16(-1.30%)
Jun 21, 2023 166.82 169.18 165.61 166.34 5,151,736 -3.49(-2.05%)
Jun 20, 2023 169.05 171.17 169.05 169.83 3,223,716 -1.25(-0.73%)
Jun 16, 2023 172.43 172.70 168.71 171.08 8,840,423 -0.40(-0.24%)
Jun 15, 2023 168.09 171.77 171.49 4,366,636 +5.97(+3.61%)
May 08, 2023 166.96 167.39 164.77 165.52 2,727,905 -1.28(-0.77%)
May 05, 2023 166.27 167.32 164.96 166.80 2,924,046 +2.32(+1.41%)
May 04, 2023 165.67 166.04 164.06 164.47 3,682,524 -2.41(-1.44%)
May 03, 2023 168.47 168.94 166.57 166.88 4,030,271 -1.91(-1.13%)
May 02, 2023 171.51 171.57 168.64 168.79 3,716,755 -4.14(-2.39%)
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.