Skip to main content

United Parcel Service (NY: UPS )

182.09 +2.39 (+1.33%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 179.60 183.83 178.80 182.09 2,831,795 +2.39(+1.33%)
Jan 26, 2023 178.63 179.78 176.05 179.70 1,626,962 +2.24(+1.26%)
Jan 25, 2023 178.01 178.02 174.91 177.46 1,722,042 -2.53(-1.41%)
Jan 24, 2023 157.61 181.38 157.61 179.99 1,958,732 -0.49(-0.27%)
Jan 23, 2023 178.51 181.71 177.21 180.48 2,239,757 +2.35(+1.32%)
Jan 20, 2023 176.74 178.19 175.12 178.13 2,296,408 +1.98(+1.12%)
Jan 19, 2023 176.16 177.22 173.66 176.15 2,711,651 -0.57(-0.32%)
Jan 18, 2023 178.80 180.55 176.46 176.72 3,085,084 -2.28(-1.27%)
Jan 17, 2023 181.62 182.38 178.87 179.00 2,703,040 -3.15(-1.73%)
Jan 13, 2023 182.18 183.25 180.77 182.15 2,078,275 -0.80(-0.44%)
Jan 12, 2023 183.47 183.70 180.68 182.95 1,832,240 +0.72(+0.40%)
Jan 11, 2023 179.52 182.46 178.99 182.23 2,674,750 +3.46(+1.94%)
Jan 10, 2023 181.31 181.56 177.26 178.77 2,324,173 -2.92(-1.61%)
Jan 09, 2023 179.22 183.64 178.98 181.69 3,214,649 +2.74(+1.53%)
Jan 06, 2023 175.63 179.54 174.29 178.95 3,690,150 +5.11(+2.94%)
Jan 05, 2023 174.88 175.91 173.33 173.84 2,760,840 -3.27(-1.85%)
Jan 04, 2023 176.45 177.87 175.20 177.11 1,965,090 +1.83(+1.04%)
Jan 03, 2023 174.27 175.83 173.65 175.28 2,206,262 +1.44(+0.83%)
Dec 30, 2022 174.26 174.85 171.89 173.84 1,670,882 -1.91(-1.09%)
Dec 29, 2022 174.79 176.41 174.42 175.75 1,369,226 +2.14(+1.23%)
Dec 28, 2022 177.00 177.47 173.37 173.61 1,455,879 -3.32(-1.88%)
Dec 27, 2022 177.09 177.82 175.62 176.93 1,293,841 -0.08(-0.05%)
Dec 23, 2022 175.92 177.19 174.16 177.01 1,897,662 +1.40(+0.80%)
Dec 22, 2022 174.80 175.66 172.72 175.61 2,626,376 -1.07(-0.61%)
Dec 21, 2022 176.35 176.97 174.28 176.68 2,833,043 +3.05(+1.76%)
Dec 20, 2022 177.33 177.57 173.47 173.63 3,061,011 -4.80(-2.69%)
Dec 19, 2022 178.01 179.96 176.56 178.43 3,690,224 +0.23(+0.13%)
Dec 16, 2022 180.36 181.89 177.62 178.20 8,241,387 -3.01(-1.66%)
Dec 15, 2022 181.50 182.29 179.41 181.21 3,484,213 -3.10(-1.68%)
Dec 14, 2022 183.41 187.25 182.80 184.31 3,188,897 +0.46(+0.25%)
Dec 13, 2022 187.99 188.59 181.93 183.85 3,865,269 +1.32(+0.72%)
Dec 12, 2022 178.68 183.32 178.01 182.53 3,214,507 +4.89(+2.75%)
Dec 09, 2022 179.26 180.14 177.37 177.64 3,487,166 -1.99(-1.11%)
Dec 08, 2022 175.13 180.55 174.85 179.63 3,109,642 +4.96(+2.84%)
Dec 07, 2022 174.40 177.05 173.99 174.67 5,123,035 -0.43(-0.25%)
Dec 06, 2022 179.02 179.49 173.88 175.10 5,597,788 -6.06(-3.35%)
Dec 05, 2022 188.05 188.09 180.59 181.16 5,004,702 -8.23(-4.35%)
Dec 02, 2022 187.29 190.46 186.59 189.39 3,811,709 -0.80(-0.42%)
Dec 01, 2022 189.58 191.60 188.39 190.19 3,934,657 +0.46(+0.24%)
Nov 30, 2022 184.75 189.73 183.93 189.73 7,145,967 +4.84(+2.62%)
Nov 29, 2022 183.99 185.19 182.25 184.89 3,670,894 +4.98(+2.77%)
Nov 28, 2022 180.97 182.28 178.44 179.91 2,043,033 -2.61(-1.43%)
Nov 25, 2022 183.65 183.89 182.21 182.52 912,448 -0.32(-0.18%)
Nov 23, 2022 183.36 183.93 182.71 182.84 1,583,828 +0.10(+0.05%)
Nov 22, 2022 181.47 182.89 180.47 182.74 2,210,510 +2.13(+1.18%)
Nov 21, 2022 178.15 180.74 177.90 180.61 2,487,236 +1.64(+0.92%)
Nov 18, 2022 178.51 179.21 176.76 178.97 3,029,613 +2.91(+1.65%)
Nov 17, 2022 175.00 176.09 171.61 176.06 2,517,520 -1.00(-0.56%)
Nov 16, 2022 180.36 180.45 175.90 177.06 2,713,468 -4.41(-2.43%)
Nov 15, 2022 178.47 181.56 178.06 181.47 3,104,829 +3.68(+2.07%)
Nov 14, 2022 178.10 181.49 177.72 177.79 3,082,128 -0.40(-0.22%)
Nov 11, 2022 172.71 178.99 172.51 178.19 3,851,511 +7.39(+4.33%)
Nov 10, 2022 166.02 170.83 166.02 170.80 3,367,225 +9.74(+6.05%)
Nov 09, 2022 165.16 166.04 160.93 161.06 2,736,846 -4.69(-2.83%)
Nov 08, 2022 166.74 168.24 164.63 165.75 2,765,359 -0.33(-0.20%)
Nov 07, 2022 162.90 166.53 162.40 166.09 2,672,519 +3.38(+2.08%)
Nov 04, 2022 163.02 163.47 159.68 162.71 2,445,083 +1.65(+1.02%)
Nov 03, 2022 159.41 162.93 157.19 161.06 2,720,922 -0.56(-0.35%)
Nov 02, 2022 163.16 167.54 161.59 161.62 2,876,465 -2.77(-1.69%)
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.