United Parcel Service (NY: UPS )

144.91 -4.10 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 148.05 148.30 144.35 144.91 4,123,856 -4.10(-2.75%)
Apr 11, 2024 147.44 149.22 147.10 149.01 2,232,448 +1.75(+1.19%)
Apr 10, 2024 148.23 148.50 146.10 147.26 4,024,357 -3.31(-2.20%)
Apr 09, 2024 149.53 151.17 149.25 150.57 2,664,331 +0.46(+0.31%)
Apr 08, 2024 151.88 152.23 150.01 150.11 3,196,078 -1.25(-0.83%)
Apr 05, 2024 149.69 151.71 148.18 151.36 3,374,043 +1.36(+0.91%)
Apr 04, 2024 153.30 154.29 149.53 150.00 3,688,949 -2.27(-1.49%)
Apr 03, 2024 150.79 152.36 149.20 152.27 4,311,335 +3.12(+2.09%)
Apr 02, 2024 147.66 151.00 147.43 149.15 4,935,430 +1.53(+1.04%)
Apr 01, 2024 149.14 149.97 146.31 147.62 5,419,717 -1.01(-0.68%)
Mar 28, 2024 147.27 149.05 148.83 148.63 5,197,054 +1.30(+0.88%)
Mar 27, 2024 144.39 147.59 144.03 147.33 7,090,684 +3.54(+2.46%)
Mar 26, 2024 157.35 157.99 143.03 143.79 18,202,680 -12.78(-8.16%)
Mar 25, 2024 155.45 157.30 155.02 156.57 3,807,687 +0.30(+0.19%)
Mar 22, 2024 158.64 158.95 156.03 156.27 3,939,558 +0.95(+0.61%)
Mar 21, 2024 155.16 156.08 154.30 155.32 4,031,147 +0.56(+0.36%)
Mar 20, 2024 152.50 154.82 152.01 154.76 2,862,045 +1.56(+1.02%)
Mar 19, 2024 150.91 153.65 150.21 153.20 4,210,085 +1.51(+1.00%)
Mar 18, 2024 154.08 154.34 151.49 151.69 5,181,593 -1.68(-1.10%)
Mar 15, 2024 153.43 154.71 152.93 153.37 8,821,705 -0.52(-0.34%)
Mar 14, 2024 154.50 154.72 152.65 153.89 4,101,595 -0.87(-0.56%)
Mar 13, 2024 157.75 158.91 154.55 154.76 4,244,550 -2.62(-1.66%)
Mar 12, 2024 154.79 157.66 154.36 157.38 3,879,643 +2.63(+1.70%)
Mar 11, 2024 153.89 155.23 153.54 154.75 3,266,815 +0.79(+0.51%)
Mar 08, 2024 153.93 155.20 152.87 153.96 3,449,104 +0.55(+0.36%)
Mar 07, 2024 153.23 154.87 152.47 153.41 3,514,087 +0.86(+0.56%)
Mar 06, 2024 151.00 153.05 150.37 152.55 3,470,837 +2.89(+1.93%)
Mar 05, 2024 150.08 151.56 149.00 149.66 3,613,830 -0.95(-0.63%)
Mar 04, 2024 149.08 152.24 148.65 150.61 4,562,175 +2.55(+1.72%)
Mar 01, 2024 148.01 148.60 146.84 148.06 2,936,221 -0.20(-0.13%)
Feb 29, 2024 148.84 149.55 147.75 148.26 3,338,643 +0.49(+0.33%)
Feb 28, 2024 147.43 148.37 147.06 147.77 2,258,660 -0.50(-0.34%)
Feb 27, 2024 147.50 148.81 147.37 148.27 2,382,218 +0.77(+0.52%)
Feb 26, 2024 148.08 148.26 146.56 147.50 3,052,498 -1.13(-0.76%)
Feb 23, 2024 149.95 150.41 148.55 148.63 2,414,398 -1.10(-0.73%)
Feb 22, 2024 147.80 149.88 147.19 149.73 3,025,940 +1.46(+0.98%)
Feb 21, 2024 148.80 149.43 147.03 148.27 3,017,059 -0.37(-0.25%)
Feb 20, 2024 147.88 149.77 147.03 148.64 4,254,933 +0.23(+0.15%)
Feb 16, 2024 145.66 148.99 144.94 148.41 5,448,530 +3.06(+2.11%)
Feb 15, 2024 143.66 145.85 142.57 145.35 3,897,031 +2.73(+1.91%)
Feb 14, 2024 143.59 144.27 141.88 142.62 3,872,894 -0.67(-0.47%)
Feb 13, 2024 144.39 145.07 141.71 143.29 3,746,712 -2.52(-1.73%)
Feb 12, 2024 144.88 146.31 144.73 145.81 3,289,763 +1.18(+0.81%)
Feb 09, 2024 146.06 146.19 144.29 144.64 2,857,617 -1.64(-1.12%)
Feb 08, 2024 145.17 146.44 144.24 146.28 3,416,379 +0.67(+0.46%)
Feb 07, 2024 144.46 146.15 143.48 145.61 4,029,070 +1.31(+0.90%)
Feb 06, 2024 140.14 144.80 139.78 144.30 7,651,695 +6.76(+4.92%)
Feb 05, 2024 139.69 139.69 137.36 137.54 4,585,597 -2.74(-1.95%)
Feb 02, 2024 140.31 140.81 138.00 140.28 4,391,725 -0.55(-0.39%)
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.