ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

UPS United Parcel Service

136.87
0.00 (0.00%)
Pre Market
Last Updated: 05:14:09
Delayed by 15 minutes

UPS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 20 2024 136.87 2.67 1.99% 134.13 137.49 133.625 4,165,213
Jun 18 2024 134.20 -1.65 -1.21% 136.26 137.24 133.92 4,110,178
Jun 17 2024 135.85 0.20 0.15% 135.28 136.29 134.68 4,117,626
Jun 14 2024 135.65 0.76 0.56% 134.27 135.695 132.90 3,784,016
Jun 13 2024 134.89 -1.54 -1.13% 136.34 136.34 133.81 4,943,858
Jun 12 2024 136.43 -0.92 -0.67% 138.22 138.43 136.21 3,404,699
Jun 11 2024 137.35 -0.33 -0.24% 137.00 137.9832 136.445 2,659,731
Jun 10 2024 137.68 0.04 0.03% 137.27 138.06 136.41 3,632,356
Jun 07 2024 137.64 0.08 0.06% 136.76 139.59 136.38 3,160,755
Jun 06 2024 137.56 -0.01 -0.01% 137.01 137.72 135.855 2,852,018
Jun 05 2024 137.57 1.94 1.43% 136.15 137.69 135.20 3,113,679
Jun 04 2024 135.63 -2.79 -2.02% 138.00 138.31 135.50 3,874,225
Jun 03 2024 138.42 -0.51 -0.37% 138.94 139.79 137.35 2,725,213
May 31 2024 138.93 2.07 1.51% 137.55 139.07 136.12 5,890,409
May 30 2024 136.86 2.45 1.82% 134.67 136.99 133.58 4,077,153
May 29 2024 134.41 -3.17 -2.30% 136.93 136.93 134.30 3,993,507
May 28 2024 137.58 -1.08 -0.78% 138.00 139.2155 136.2439 3,241,180
May 24 2024 138.66 -0.44 -0.32% 140.37 140.49 137.93 2,994,095
May 23 2024 139.10 -4.67 -3.25% 143.01 143.175 139.03 4,193,506
May 22 2024 143.77 -1.65 -1.13% 144.49 145.00 142.78 3,590,040
May 21 2024 145.42 -2.17 -1.47% 147.84 147.84 145.12 2,750,365
May 20 2024 147.59 -1.65 -1.11% 148.32 149.5699 147.29 1,819,061
May 17 2024 149.24 -0.42 -0.28% 149.57 149.71 148.175 1,956,390
May 16 2024 149.66 1.72 1.16% 148.10 150.03 147.38 2,298,446
May 15 2024 147.94 0.00 0.00% 148.46 149.00 147.79 2,693,237
May 14 2024 147.94 -2.66 -1.77% 151.33 153.4203 147.88 3,595,612
May 13 2024 150.60 3.23 2.19% 147.62 150.78 147.62 4,185,327
May 10 2024 147.37 -0.69 -0.47% 146.94 147.99 146.51 2,504,435
May 09 2024 148.06 0.29 0.20% 148.00 148.39 147.215 2,504,548
May 08 2024 147.77 0.68 0.46% 146.32 147.93 145.92 2,799,605
May 07 2024 147.09 0.42 0.29% 147.37 147.75 146.365 3,403,507
May 06 2024 146.67 0.24 0.16% 147.79 147.81 146.165 2,073,255
May 03 2024 146.43 -0.79 -0.54% 147.96 148.20 146.42 2,038,985
May 02 2024 147.22 1.30 0.89% 147.69 147.81 146.58 2,038,794
May 01 2024 145.92 -1.56 -1.06% 147.28 148.14 145.37 2,851,408
Apr 30 2024 147.48 -1.07 -0.72% 147.62 148.215 146.655 2,402,393
Apr 29 2024 148.55 0.96 0.65% 147.82 150.88 147.82 2,654,148
Apr 26 2024 147.59 0.20 0.14% 146.83 148.72 146.81 2,607,304
Apr 25 2024 147.39 0.77 0.53% 147.90 148.00 145.28 3,545,761
Apr 24 2024 146.62 -2.25 -1.51% 148.26 148.26 143.78 5,284,358
Apr 23 2024 148.87 3.51 2.41% 146.62 149.74 145.25 6,370,197
Apr 22 2024 145.36 2.59 1.81% 143.22 146.07 142.56 4,543,842
Apr 19 2024 142.77 0.03 0.02% 142.89 144.12 142.55 5,118,493
Apr 18 2024 142.74 0.49 0.34% 143.08 143.31 141.88 3,430,495
Apr 17 2024 142.25 -0.64 -0.45% 142.50 143.42 141.35 4,162,874
Apr 16 2024 142.89 -1.96 -1.35% 143.68 144.5989 142.71 4,054,011
Apr 15 2024 144.85 -0.06 -0.04% 145.89 146.54 143.43 3,271,009
Apr 12 2024 144.91 -4.10 -2.75% 147.98 148.30 144.3542 4,108,822
Apr 11 2024 149.01 1.75 1.19% 147.44 149.22 147.10 2,228,752
Apr 10 2024 147.26 -3.31 -2.20% 147.71 148.28 146.10 3,806,878
Apr 09 2024 150.57 0.46 0.31% 149.38 151.17 149.25 2,664,330
Apr 08 2024 150.11 -1.25 -0.83% 151.88 152.23 150.01 3,194,178
Apr 05 2024 151.36 1.36 0.91% 149.72 151.71 148.18 3,208,770
Apr 04 2024 150.00 -2.27 -1.49% 153.30 154.29 149.525 3,676,184
Apr 03 2024 152.27 3.12 2.09% 150.84 152.36 149.20 4,301,734
Apr 02 2024 149.15 1.53 1.04% 148.5825 151.00 148.18 4,735,664
Apr 01 2024 147.62 -1.01 -0.68% 149.58 149.97 146.315 5,418,392
Mar 28 2024 148.63 1.30 0.88% 147.27 149.05 146.64 5,196,217
Mar 27 2024 147.33 3.54 2.46% 144.39 147.59 144.025 7,089,671
Mar 26 2024 143.79 -12.78 -8.16% 157.77 157.99 143.03 18,196,884
Mar 25 2024 156.57 0.30 0.19% 155.45 157.30 155.02 3,807,377

Your Recent History

Delayed Upgrade Clock