The closing price for United Parcel Service (UPS) in 2021 was $178.11, on December 31, 2021. It was up 30% for the year. The latest price is $95.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $177.12 | $179.01 | $175.95 | $178.11 | 1,579,937 |
December 30 2021 | $178.43 | $179.49 | $177.03 | $177.75 | 1,207,022 |
December 29 2021 | $178.27 | $179.78 | $177.67 | $178.33 | 1,155,136 |
December 28 2021 | $178.30 | $179.62 | $177.61 | $178.40 | 1,375,697 |
December 27 2021 | $176.91 | $179.17 | $176.67 | $178.75 | 1,807,262 |
December 23 2021 | $173.85 | $177.18 | $173.85 | $176.33 | 2,573,922 |
December 22 2021 | $172.28 | $173.32 | $171.63 | $173.21 | 1,716,495 |
December 21 2021 | $169.74 | $172.90 | $169.28 | $172.10 | 2,316,979 |
December 20 2021 | $170.38 | $171.18 | $167.38 | $168.22 | 2,936,400 |
December 17 2021 | $175.17 | $176.61 | $171.52 | $171.67 | 5,626,923 |
December 16 2021 | $172.72 | $176.03 | $172.70 | $172.82 | 2,932,554 |
December 15 2021 | $171.72 | $173.21 | $169.95 | $170.99 | 3,703,412 |
December 14 2021 | $170.52 | $172.14 | $168.76 | $169.31 | 1,930,642 |
December 13 2021 | $171.97 | $173.94 | $170.87 | $171.44 | 1,909,805 |
December 10 2021 | $172.85 | $174.39 | $172.30 | $173.77 | 1,887,872 |
December 09 2021 | $169.56 | $172.75 | $169.32 | $171.63 | 1,931,645 |
December 08 2021 | $171.20 | $172.42 | $169.02 | $170.12 | 1,615,468 |
December 07 2021 | $169.80 | $171.09 | $169.01 | $170.68 | 2,250,692 |
December 06 2021 | $167.85 | $170.03 | $167.35 | $167.91 | 3,006,754 |
December 03 2021 | $167.06 | $168.38 | $164.34 | $166.81 | 2,606,430 |
December 02 2021 | $162.27 | $166.72 | $161.06 | $166.12 | 2,423,441 |
December 01 2021 | $166.93 | $167.99 | $161.21 | $161.34 | 2,940,454 |
November 30 2021 | $169.11 | $169.11 | $164.62 | $164.84 | 6,267,575 |
November 29 2021 | $169.66 | $171.18 | $167.44 | $170.05 | 3,435,432 |
November 26 2021 | $171.31 | $174.12 | $170.17 | $170.60 | 1,940,952 |
Daily pricing data for United Parcel Service dates back to 11/10/1999, and may be incomplete.
