United Parcel Service

UPS
🏛️ usa →
83.53
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 174.26 174.85 171.89 173.84 1.7M
2022-12-29 174.79 176.41 174.42 175.75 1.4M
2022-12-28 177.00 177.47 173.37 173.61 1.5M
2022-12-27 177.09 177.82 175.62 176.93 1.3M
2022-12-23 175.92 177.19 174.16 177.01 1.9M
2022-12-22 174.80 175.66 172.72 175.61 2.6M
2022-12-21 176.35 176.97 174.28 176.68 2.8M
2022-12-20 177.33 177.57 173.47 173.63 3.1M
2022-12-19 178.01 179.96 176.56 178.43 3.7M
2022-12-16 180.36 181.89 177.62 178.20 8.2M
2022-12-15 181.50 182.30 179.41 181.21 3.5M
2022-12-14 183.41 187.25 182.80 184.31 3.2M
2022-12-13 187.99 188.59 181.93 183.85 3.9M
2022-12-12 178.68 183.32 178.02 182.53 3.2M
2022-12-09 179.26 180.14 177.37 177.64 3.5M
2022-12-08 175.13 180.55 174.85 179.63 3.1M
2022-12-07 174.40 177.05 173.99 174.67 5.1M
2022-12-06 179.02 179.49 173.88 175.10 5.6M
2022-12-05 188.05 188.09 180.59 181.16 5.0M
2022-12-02 187.29 190.46 186.59 189.39 3.7M
2022-12-01 189.58 191.60 188.39 190.19 3.9M
2022-11-30 184.75 189.73 183.93 189.73 7.1M
2022-11-29 183.99 185.19 182.25 184.89 3.7M
2022-11-28 180.97 182.28 178.44 179.91 2.0M
2022-11-25 183.65 183.89 182.21 182.52 0.9M
2022-11-23 183.36 183.93 182.71 182.84 1.6M
2022-11-22 181.47 182.89 180.47 182.74 2.2M
2022-11-21 178.15 180.74 177.90 180.61 2.5M
2022-11-18 178.51 179.23 176.76 178.97 3.0M
2022-11-17 175.00 176.09 171.61 176.06 2.5M
2022-11-16 180.36 180.45 175.90 177.06 2.7M
2022-11-15 178.47 181.56 178.06 181.47 3.1M
2022-11-14 178.11 181.49 177.72 177.79 3.1M
2022-11-11 172.71 178.99 172.51 178.19 3.9M
2022-11-10 167.50 172.35 167.50 172.32 3.3M
2022-11-09 168.19 169.09 163.88 164.01 2.7M
2022-11-08 169.80 171.32 167.65 168.79 2.7M
2022-11-07 165.89 169.58 165.38 169.13 2.6M
2022-11-04 166.01 166.46 162.61 165.69 2.4M
2022-11-03 162.33 165.92 160.07 164.01 2.7M
2022-11-02 166.15 170.61 164.55 164.58 2.8M
2022-11-01 168.96 169.68 164.80 167.40 2.5M
2022-10-31 166.13 169.79 165.42 167.77 2.9M
2022-10-28 165.36 167.52 162.49 167.17 4.8M
2022-10-27 169.93 170.65 166.09 166.49 3.3M
2022-10-26 167.50 170.51 165.51 168.99 4.8M
2022-10-25 172.28 174.80 166.52 167.00 7.7M
2022-10-24 167.05 170.23 166.57 167.55 4.5M
2022-10-21 161.63 166.04 161.03 165.55 3.2M
2022-10-20 164.66 165.22 160.32 160.98 2.8M
2022-10-19 166.78 167.23 164.66 165.79 2.1M
2022-10-18 167.48 168.75 164.62 166.99 2.3M
2022-10-17 164.23 166.12 163.73 164.72 2.3M
2022-10-14 164.57 165.56 161.48 161.68 1.9M
2022-10-13 156.11 164.82 154.87 163.66 2.6M
2022-10-12 159.90 161.73 158.99 159.48 2.2M
2022-10-11 159.38 161.23 158.46 159.41 2.2M
2022-10-10 161.04 161.80 158.40 159.74 3.1M
2022-10-07 163.96 164.01 158.34 159.14 3.5M
2022-10-06 167.37 168.43 164.72 165.60 2.4M
2022-10-05 167.05 169.88 166.69 167.93 2.8M
2022-10-04 165.60 169.14 164.97 168.89 3.4M
2022-10-03 160.63 164.56 159.42 163.09 3.5M
2022-09-30 164.96 165.32 161.52 161.54 2.8M
2022-09-29 166.32 166.71 163.75 165.32 2.5M
2022-09-28 165.28 168.18 164.40 167.12 3.0M
2022-09-27 163.54 166.09 162.50 164.77 3.4M
2022-09-26 163.34 163.95 160.11 161.75 4.2M
2022-09-23 164.88 165.66 161.90 164.33 4.3M
2022-09-22 171.83 171.85 167.72 167.86 5.2M
2022-09-21 177.08 179.58 173.77 173.83 3.2M
2022-09-20 178.36 178.72 174.65 175.68 2.8M
2022-09-19 176.31 180.40 175.65 180.03 3.0M
2022-09-16 177.67 178.74 173.20 176.71 12.6M
2022-09-15 190.73 191.17 184.58 185.00 4.0M
2022-09-14 192.84 193.36 189.60 190.96 2.6M
2022-09-13 196.16 197.68 192.14 192.71 2.4M
2022-09-12 199.55 200.96 199.50 200.17 2.4M
2022-09-09 197.57 199.41 197.14 198.69 1.7M
2022-09-08 195.24 196.55 193.58 196.13 2.2M
2022-09-07 194.90 197.10 192.92 196.29 2.9M
2022-09-06 194.79 196.20 191.31 195.96 3.8M
2022-09-02 199.42 199.97 194.34 196.05 2.7M
2022-09-01 194.38 197.09 193.11 196.61 2.3M
2022-08-31 195.22 196.18 194.02 194.51 2.6M
2022-08-30 197.67 198.41 194.62 195.05 2.2M
2022-08-29 198.28 199.53 197.19 197.27 1.9M
2022-08-26 204.88 205.70 198.87 198.93 2.2M
2022-08-25 203.68 205.04 202.51 205.00 2.0M
2022-08-24 203.90 205.09 202.87 203.04 2.0M
2022-08-23 206.59 207.65 204.44 205.27 2.1M
2022-08-22 205.50 207.64 205.17 206.40 3.6M
2022-08-19 208.91 209.39 206.74 208.43 2.7M
2022-08-18 204.39 208.22 204.01 208.05 1.9M
2022-08-17 202.49 206.12 202.35 204.98 1.8M
2022-08-16 204.26 207.70 203.78 206.35 2.3M
2022-08-15 203.84 206.11 203.29 205.88 1.6M
2022-08-12 202.54 204.99 201.63 204.89 1.9M
2022-08-11 203.36 205.90 201.75 204.43 2.7M
2022-08-10 199.77 202.67 199.01 202.37 2.8M
2022-08-09 196.47 197.53 195.22 196.65 2.0M
2022-08-08 197.86 199.04 195.61 196.09 2.1M
2022-08-05 193.45 196.91 193.45 196.76 1.8M
2022-08-04 192.70 194.64 191.60 194.52 1.6M
2022-08-03 194.69 195.34 192.76 193.42 1.9M
2022-08-02 194.52 194.97 191.94 193.53 2.1M
2022-08-01 193.08 195.82 192.92 195.34 2.1M
2022-07-29 188.55 195.73 187.98 194.89 4.1M
2022-07-28 184.66 189.07 183.80 188.24 2.5M
2022-07-27 182.89 185.03 180.06 183.90 2.7M
2022-07-26 179.25 183.84 178.66 181.53 5.0M
2022-07-25 188.96 189.93 186.96 187.91 2.8M
2022-07-22 188.64 189.29 185.66 187.98 2.3M
2022-07-21 186.95 188.14 185.83 187.01 2.3M
2022-07-20 185.85 187.50 184.27 186.85 1.8M
2022-07-19 181.25 185.95 181.24 185.81 2.7M
2022-07-18 182.33 183.90 179.73 180.08 2.3M
2022-07-15 180.57 182.81 180.57 182.59 5.0M
2022-07-14 176.93 178.48 175.13 178.28 2.5M
2022-07-13 178.43 181.00 176.23 177.92 2.4M
2022-07-12 181.53 182.49 178.06 179.37 4.2M
2022-07-11 183.72 186.82 183.72 184.64 2.3M
2022-07-08 185.71 186.30 183.09 185.40 1.9M
2022-07-07 185.93 187.01 183.03 186.19 3.0M
2022-07-06 184.78 185.96 182.71 185.17 2.0M
2022-07-05 182.29 184.97 181.73 184.63 2.5M
2022-07-01 181.78 186.11 181.51 184.99 3.0M
2022-06-30 178.91 183.89 177.57 182.54 3.7M
2022-06-29 180.33 181.62 177.67 181.13 2.1M
2022-06-28 182.76 185.28 179.51 179.92 2.4M
2022-06-27 184.85 184.96 181.05 181.81 1.9M
2022-06-24 180.77 184.62 180.77 183.30 4.8M
2022-06-23 177.37 179.01 175.24 178.63 2.9M
2022-06-22 172.87 176.81 172.37 176.15 2.7M
2022-06-21 172.64 175.00 172.42 174.50 2.8M
2022-06-17 171.46 173.71 169.46 171.07 7.6M
2022-06-16 171.14 173.29 170.74 172.19 3.4M
2022-06-15 175.10 180.08 173.44 175.88 3.5M
2022-06-14 174.05 177.97 172.04 174.16 3.9M
2022-06-13 170.83 174.88 169.50 172.72 4.3M
2022-06-10 173.30 175.00 171.84 173.05 3.2M
2022-06-09 179.00 181.40 176.49 176.55 2.9M
2022-06-08 182.54 183.25 177.99 179.44 3.6M
2022-06-07 184.85 186.01 182.21 185.51 3.0M
2022-06-06 186.88 188.88 186.54 187.11 2.6M
2022-06-03 182.37 185.54 182.07 185.49 3.8M
2022-06-02 182.19 184.09 180.21 184.07 2.3M
2022-06-01 182.24 183.99 179.35 180.23 3.3M
2022-05-31 180.17 184.61 178.69 182.25 8.7M
2022-05-27 178.65 182.55 178.58 182.53 3.0M
2022-05-26 175.49 180.03 175.49 178.38 2.6M
2022-05-25 171.87 175.06 171.11 173.86 3.4M
2022-05-24 172.79 174.73 170.37 174.11 2.9M
2022-05-23 172.69 174.66 171.45 174.39 2.8M
2022-05-20 169.19 171.21 166.56 171.04 3.5M
2022-05-19 170.16 171.21 165.34 167.39 4.4M
2022-05-18 179.48 180.14 171.52 172.23 4.3M
2022-05-17 183.00 183.77 180.35 183.14 2.6M
2022-05-16 177.82 181.96 176.84 179.77 3.0M
2022-05-13 176.86 179.07 175.75 178.04 3.6M
2022-05-12 176.14 178.76 173.19 178.65 5.4M
2022-05-11 181.28 182.70 176.91 177.46 4.9M
2022-05-10 183.20 184.50 179.69 182.01 3.5M
2022-05-09 177.71 183.61 176.84 181.43 3.9M
2022-05-06 179.14 181.05 175.66 179.92 2.8M
2022-05-05 181.65 183.34 177.82 179.79 3.2M
2022-05-04 178.06 184.21 177.01 183.80 3.9M
2022-05-03 179.24 179.96 176.55 178.12 3.3M
2022-05-02 180.28 180.99 175.22 178.58 5.0M
2022-04-29 186.15 188.54 179.56 179.98 4.9M
2022-04-28 188.24 190.84 186.12 190.16 3.2M
2022-04-27 182.57 187.34 181.94 186.40 4.0M
2022-04-26 186.69 187.42 180.83 183.05 7.8M
2022-04-25 186.63 190.34 183.18 189.64 5.4M
2022-04-22 188.26 190.94 186.94 187.15 4.0M
2022-04-21 191.53 191.53 187.81 188.80 2.6M
2022-04-20 191.98 192.73 190.25 190.43 2.5M
2022-04-19 188.25 191.50 187.66 190.69 2.4M
2022-04-18 187.70 188.80 185.67 187.16 2.6M
2022-04-14 191.12 191.29 187.84 188.02 2.6M
2022-04-13 187.46 190.04 186.67 188.87 2.3M
2022-04-12 190.98 192.13 186.80 187.89 3.4M
2022-04-11 189.75 194.20 188.64 190.84 2.8M
2022-04-08 188.73 191.85 186.05 190.97 5.5M
2022-04-07 194.44 194.44 189.52 192.70 3.6M
2022-04-06 195.58 196.92 193.25 194.39 3.9M
2022-04-05 200.25 202.20 196.01 197.21 6.3M
2022-04-04 204.79 206.27 202.59 205.21 3.2M
2022-04-01 214.90 215.21 203.72 206.64 4.0M
2022-03-31 219.15 220.83 214.46 214.46 2.9M
2022-03-30 222.00 222.30 218.57 220.20 2.2M
2022-03-29 221.96 223.97 220.49 222.45 3.0M
2022-03-28 216.36 219.84 216.07 219.55 2.4M
2022-03-25 214.50 215.54 212.07 215.35 1.8M
2022-03-24 214.75 215.46 213.32 214.66 1.9M
2022-03-23 217.48 217.72 214.22 214.58 1.9M
2022-03-22 219.58 220.40 217.28 218.42 2.2M
2022-03-21 218.19 221.80 216.95 218.56 2.2M
2022-03-18 220.98 221.20 216.84 219.78 6.3M
2022-03-17 216.00 222.57 214.76 222.32 3.5M
2022-03-16 212.60 218.01 212.51 217.90 3.0M
2022-03-15 207.49 211.23 206.55 210.53 2.9M
2022-03-14 205.59 208.91 203.25 204.30 2.2M
2022-03-11 207.92 209.17 203.71 203.90 2.0M
2022-03-10 204.50 207.37 203.86 207.18 2.3M
2022-03-09 209.00 209.28 206.31 206.78 3.1M
2022-03-08 202.09 208.46 198.53 203.41 4.0M
2022-03-07 207.45 208.99 200.14 201.18 4.0M
2022-03-04 211.08 211.20 207.06 210.39 2.4M
2022-03-03 213.88 216.24 211.82 212.43 3.0M
2022-03-02 205.90 213.37 205.74 211.46 2.9M
2022-03-01 209.47 210.61 203.79 205.58 3.0M
2022-02-28 206.17 210.93 204.54 210.42 3.5M
2022-02-25 207.24 211.59 206.87 209.95 2.7M
2022-02-24 200.11 207.42 199.05 207.19 3.3M
2022-02-23 209.47 210.96 204.17 204.48 2.8M
2022-02-22 208.73 210.55 206.67 208.97 3.6M
2022-02-18 208.20 210.91 207.55 209.36 2.8M
2022-02-17 214.07 214.34 209.72 210.71 2.8M
2022-02-16 215.85 217.99 213.50 215.31 2.2M
2022-02-15 215.97 219.47 215.70 217.26 3.1M
2022-02-14 213.69 214.93 211.72 213.99 3.6M
2022-02-11 220.26 221.27 212.11 213.49 3.8M
2022-02-10 222.61 224.10 219.27 220.68 3.4M
2022-02-09 227.87 230.35 224.60 225.07 2.1M
2022-02-08 224.74 226.54 223.16 225.20 2.8M
2022-02-07 225.49 227.55 221.54 225.06 3.3M
2022-02-04 227.29 227.82 222.92 224.79 3.6M
2022-02-03 229.84 232.19 227.23 228.69 3.5M
2022-02-02 230.65 232.31 225.70 232.11 5.5M
2022-02-01 225.01 233.72 222.01 230.69 19.1M
2022-01-31 198.17 202.49 196.89 202.21 4.6M
2022-01-28 195.80 198.35 192.74 198.25 3.1M
2022-01-27 200.60 201.74 193.92 194.83 3.4M
2022-01-26 203.32 206.04 197.22 199.00 3.1M
2022-01-25 200.05 203.54 197.18 201.94 3.8M
2022-01-24 199.01 204.82 196.29 204.13 3.7M
2022-01-21 202.57 204.54 200.40 201.95 2.6M
2022-01-20 205.71 206.99 202.11 202.29 1.7M
2022-01-19 205.05 207.25 203.46 203.76 1.7M
2022-01-18 204.52 206.04 201.52 205.59 2.3M
2022-01-14 208.23 209.16 205.50 206.54 1.9M
2022-01-13 211.56 213.64 209.93 210.47 1.8M
2022-01-12 211.92 213.46 210.10 211.22 1.9M
2022-01-11 211.50 211.50 208.04 211.27 1.8M
2022-01-10 217.05 217.23 210.61 211.73 2.9M
2022-01-07 217.35 219.45 215.18 218.16 3.0M
2022-01-06 215.06 217.13 213.33 216.64 2.1M
2022-01-05 216.80 217.98 214.22 214.56 2.7M
2022-01-04 214.40 218.66 213.60 217.29 2.7M
2022-01-03 214.65 215.65 210.87 213.50 2.3M