Skip to main content

United Parcel Service (NY: UPS )

145.18 +0.42 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 145.87 145.88 143.24 145.18 3,073,400 +0.42(+0.29%)
Jul 18, 2024 146.02 148.15 144.45 144.76 3,413,047 -2.62(-1.78%)
Jul 17, 2024 146.99 147.79 146.40 147.38 2,863,480 +0.05(+0.03%)
Jul 16, 2024 144.03 147.57 144.03 147.33 3,805,302 +3.18(+2.21%)
Jul 15, 2024 143.01 145.25 142.75 144.15 4,163,793 +1.80(+1.26%)
Jul 12, 2024 139.00 143.38 138.69 142.35 4,801,529 +4.11(+2.97%)
Jul 11, 2024 135.89 139.05 135.77 138.24 3,449,846 +2.59(+1.91%)
Jul 10, 2024 134.34 135.76 133.81 135.65 2,834,577 +1.37(+1.02%)
Jul 09, 2024 135.26 135.87 133.93 134.28 3,117,334 -1.25(-0.92%)
Jul 08, 2024 136.35 137.31 135.41 135.53 2,773,558 -0.82(-0.60%)
Jul 05, 2024 134.87 136.46 134.44 136.35 3,237,540 +0.80(+0.59%)
Jul 03, 2024 135.74 136.49 135.19 135.55 1,539,868 +0.64(+0.47%)
Jul 02, 2024 135.61 135.96 134.06 134.91 3,281,396 -1.04(-0.76%)
Jul 01, 2024 136.64 138.10 135.56 135.95 2,666,782 -0.90(-0.66%)
Jun 28, 2024 136.18 137.20 135.70 136.85 6,609,565 +1.02(+0.75%)
Jun 27, 2024 137.99 137.99 135.19 135.83 3,731,986 -2.32(-1.68%)
Jun 26, 2024 136.48 138.95 135.10 138.15 6,104,248 +3.79(+2.82%)
Jun 25, 2024 138.04 138.04 134.05 134.36 4,890,225 -4.24(-3.06%)
Jun 24, 2024 137.80 139.64 137.14 138.60 3,695,884 +2.00(+1.46%)
Jun 21, 2024 136.62 138.59 136.29 136.60 9,255,239 -0.27(-0.20%)
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 2,830,827 +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%)
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.