The lowest closing price for United Parcel Service (UPS) in 2022 was $142.62, on October 7, 2022. It was down 16.3% for the year. The latest price is $95.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $157.63 | $158.16 | $155.48 | $157.25 | 1,670,881 |
December 29 2022 | $158.11 | $159.57 | $157.77 | $158.98 | 1,369,351 |
December 28 2022 | $160.11 | $160.53 | $156.82 | $157.04 | 1,455,898 |
December 27 2022 | $160.19 | $160.85 | $158.86 | $160.04 | 1,294,218 |
December 23 2022 | $159.13 | $160.28 | $157.54 | $160.12 | 1,897,662 |
December 22 2022 | $158.12 | $158.89 | $156.23 | $158.85 | 2,626,811 |
December 21 2022 | $159.52 | $160.08 | $157.65 | $159.82 | 2,833,113 |
December 20 2022 | $160.40 | $160.62 | $156.91 | $157.06 | 3,062,157 |
December 19 2022 | $161.02 | $162.78 | $159.71 | $161.40 | 3,690,251 |
December 16 2022 | $163.15 | $164.53 | $160.67 | $161.19 | 8,241,369 |
December 15 2022 | $164.18 | $164.90 | $162.29 | $163.91 | 3,478,292 |
December 14 2022 | $165.90 | $169.38 | $165.35 | $166.72 | 3,188,928 |
December 13 2022 | $170.05 | $170.59 | $164.56 | $166.30 | 3,863,879 |
December 12 2022 | $161.63 | $165.82 | $161.02 | $165.11 | 3,214,511 |
December 09 2022 | $162.15 | $162.95 | $160.44 | $160.68 | 3,487,165 |
December 08 2022 | $158.41 | $163.32 | $158.16 | $162.48 | 3,109,657 |
December 07 2022 | $157.75 | $160.15 | $157.38 | $158.00 | 5,124,302 |
December 06 2022 | $161.93 | $162.35 | $157.28 | $158.39 | 5,598,203 |
December 05 2022 | $170.10 | $170.14 | $163.35 | $163.87 | 5,004,804 |
December 02 2022 | $169.41 | $172.28 | $168.78 | $171.31 | 3,661,709 |
December 01 2022 | $171.49 | $173.31 | $170.41 | $172.04 | 3,934,710 |
November 30 2022 | $167.12 | $171.62 | $166.37 | $171.62 | 7,146,860 |
November 29 2022 | $166.43 | $167.51 | $164.85 | $167.24 | 3,671,448 |
November 28 2022 | $163.70 | $164.88 | $161.41 | $162.74 | 2,047,781 |
November 25 2022 | $166.12 | $166.34 | $164.81 | $165.10 | 912,447 |
Daily pricing data for United Parcel Service dates back to 11/10/1999, and may be incomplete.
