Stockscreener 앱 받기
131.37
0.55%
-0.72
시장 영업 전:
131.69
0.32
+0.24%
United Parcel Service Inc 주식 (UPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $132.6 | $131.0 | $1.54 | 2,609,703.0 | -0.55% |
| 2024-11-20 | $133.4 | $130.8 | $2.60 | 2,703,348.0 | -0.83% |
| 2024-11-19 | $134.7 | $132.7 | $2.07 | 3,752,669.0 | -1.43% |
| 2024-11-18 | $135.3 | $132.0 | $3.28 | 4,012,007.0 | +0.79% |
| 2024-11-15 | $134.1 | $132.1 | $2.02 | 3,167,285.0 | +1.08% |
| 2024-11-14 | $133.9 | $132.0 | $1.89 | 2,884,501.0 | -0.78% |
| 2024-11-13 | $134.3 | $129.8 | $4.51 | 4,821,877.0 | +2.72% |
| 2024-11-12 | $132.3 | $130.0 | $2.29 | 3,153,057.0 | -1.12% |
| 2024-11-11 | $133.7 | $131.2 | $2.49 | 4,616,768.0 | -0.63% |
| 2024-11-08 | $134.1 | $132.2 | $1.88 | 3,024,098.0 | -1.27% |
| 2024-11-07 | $135.4 | $134.0 | $1.36 | 2,974,926.0 | +0.17% |
| 2024-11-06 | $135.8 | $132.2 | $3.59 | 5,243,869.0 | +0.06% |
| 2024-11-05 | $133.9 | $132.1 | $1.79 | 2,275,723.0 | +0.63% |
| 2024-11-04 | $134.8 | $132.1 | $2.67 | 2,386,658.0 | -0.78% |
| 2024-11-01 | $135.4 | $133.4 | $1.94 | 2,098,700.0 | -0.01% |
| 2024-10-31 | $134.9 | $133.0 | $1.88 | 3,172,334.0 | +0.19% |
| 2024-10-30 | $135.3 | $133.6 | $1.72 | 2,609,819.0 | -0.38% |
| 2024-10-29 | $136.1 | $134.0 | $2.10 | 2,945,971.0 | -0.76% |
| 2024-10-28 | $137.8 | $135.2 | $2.62 | 3,936,974.0 | -1.52% |
| 2024-10-25 | $140.3 | $137.2 | $3.15 | 4,789,021.0 | -0.66% |
| 2024-10-24 | $145.0 | $136.6 | $8.44 | 11,891,845.0 | +5.28% |
| 2024-10-23 | $132.1 | $130.5 | $1.56 | 3,370,913.0 | +0.06% |
United Parcel Service Inc 주식 (UPS) 연도별 가격 이력
이 심층 분석에서는 United Parcel Service Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UPS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 United Parcel Service Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
United Parcel Service Inc 주식 (UPS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $135.8 | $129.8 | $5.99 | 52,334,892.0 | -2.01% |
| 2024-10 | $145.0 | $129.8 | $15.24 | 77,275,482.0 | -1.67% |
| 2024-09 | $136.9 | $125.7 | $11.28 | 85,752,601.0 | +6.06% |
| 2024-08 | $132.5 | $123.1 | $9.37 | 85,867,637.0 | -1.40% |
| 2024-07 | $148.2 | $124.8 | $23.35 | 114,142,819.0 | -4.74% |
| 2024-06 | $139.8 | $132.9 | $6.89 | 75,792,790.0 | -1.50% |
| 2024-05 | $153.4 | $133.6 | $19.84 | 65,121,803.0 | -5.80% |
| 2024-04 | $154.3 | $141.3 | $12.94 | 83,369,842.0 | -0.77% |
| 2024-03 | $158.9 | $143.0 | $15.92 | 100,180,607.0 | +0.25% |
| 2024-02 | $150.4 | $138.9 | $11.50 | 77,126,497.0 | +4.48% |
| 2024-01 | $161.5 | $141.9 | $19.58 | 92,765,494.0 | -9.75% |
United Parcel Service Inc 주식 (UPS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $163.8 | $151.0 | $12.79 | 73,436,608.0 | +3.71% |
| 2023-11 | $153.5 | $136.5 | $16.94 | 74,022,888.0 | +7.33% |
| 2023-10 | $158.5 | $133.7 | $24.81 | 81,095,809.0 | -9.38% |
| 2023-09 | $170.7 | $150.5 | $20.14 | 74,511,239.0 | -7.99% |
| 2023-08 | $187.0 | $166.4 | $20.60 | 72,885,772.0 | -9.47% |
| 2023-07 | $193.0 | $177.6 | $15.39 | 67,732,031.0 | +4.40% |
| 2023-06 | $180.3 | $166.2 | $14.09 | 83,060,537.0 | +7.34% |
| 2023-05 | $182.7 | $166.2 | $16.54 | 65,912,445.0 | -7.12% |
| 2023-04 | $197.8 | $172.1 | $25.67 | 66,445,586.0 | -7.31% |
| 2023-03 | $194.1 | $178.2 | $15.91 | 86,004,970.0 | +6.30% |
| 2023-02 | $193.7 | $176.1 | $17.62 | 51,926,297.0 | -1.48% |
| 2023-01 | $186.1 | $165.5 | $20.59 | 55,343,315.0 | +6.55% |
United Parcel Service Inc 주식 (UPS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $191.6 | $171.9 | $19.71 | 71,807,872.0 | -8.38% |
| 2022-11 | $189.7 | $160.1 | $29.66 | 60,029,964.0 | +13.09% |
| 2022-10 | $174.8 | $154.9 | $19.93 | 68,311,739.0 | +3.86% |
| 2022-09 | $201.0 | $160.1 | $40.85 | 73,874,198.0 | -16.95% |
| 2022-08 | $209.4 | $191.6 | $17.79 | 49,703,260.0 | -0.21% |
| 2022-07 | $195.7 | $175.1 | $20.60 | 46,279,128.0 | +6.71% |
| 2022-06 | $188.9 | $169.5 | $19.42 | 58,844,449.0 | +0.22% |
| 2022-05 | $184.6 | $165.3 | $19.27 | 80,264,393.0 | +1.26% |
| 2022-04 | $215.2 | $179.6 | $35.65 | 76,880,049.0 | -16.08% |
| 2022-03 | $224.0 | $198.5 | $25.44 | 65,108,326.0 | +1.92% |
| 2022-02 | $233.7 | $199.1 | $34.67 | 77,703,982.0 | +4.06% |
| 2022-01 | $219.4 | $192.7 | $26.71 | 51,976,851.0 | -5.66% |
2.48%
0.01%
자본화:
|
볼륨(24시간):