Stockscreener 앱 받기
96.84
0.61%
0.59
시간 외 거래:
96.98
0.14
+0.14%
United Parcel Service Inc 주식 (UPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-22 | $97.80 | $96.06 | $1.74 | 4,290,056.0 | +0.61% |
| 2025-04-21 | $96.34 | $94.62 | $1.72 | 3,928,346.0 | -0.19% |
| 2025-04-17 | $97.32 | $94.66 | $2.66 | 4,737,770.0 | +2.37% |
| 2025-04-16 | $96.65 | $93.52 | $3.13 | 4,627,008.0 | -2.38% |
| 2025-04-15 | $98.57 | $96.22 | $2.35 | 5,761,628.0 | -2.20% |
| 2025-04-14 | $100.9 | $97.99 | $2.95 | 4,922,998.0 | +1.64% |
| 2025-04-11 | $99.70 | $93.61 | $6.09 | 5,542,737.0 | +0.54% |
| 2025-04-10 | $98.13 | $93.98 | $4.15 | 7,521,165.0 | -3.11% |
| 2025-04-09 | $100.2 | $90.55 | $9.64 | 8,837,483.0 | +8.42% |
| 2025-04-08 | $96.92 | $90.71 | $6.21 | 6,808,920.0 | -3.81% |
| 2025-04-07 | $99.20 | $93.23 | $5.97 | 8,683,435.0 | -2.20% |
| 2025-04-04 | $100.6 | $96.57 | $4.02 | 9,564,909.0 | -2.41% |
| 2025-04-03 | $107.4 | $99.97 | $7.42 | 10,041,054.0 | -9.15% |
| 2025-04-02 | $110.5 | $108.6 | $1.91 | 4,498,622.0 | +0.86% |
| 2025-04-01 | $110.1 | $108.2 | $1.92 | 5,873,762.0 | -0.66% |
| 2025-03-31 | $110.9 | $108.3 | $2.56 | 6,534,044.0 | +0.30% |
| 2025-03-28 | $111.3 | $109.6 | $1.72 | 3,281,231.0 | -1.22% |
| 2025-03-27 | $111.8 | $110.4 | $1.36 | 3,912,632.0 | +0.00% |
| 2025-03-26 | $112.3 | $110.4 | $1.99 | 6,502,727.0 | +0.96% |
| 2025-03-25 | $116.0 | $109.9 | $6.11 | 10,570,585.0 | -5.05% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $110.5 | $90.55 | $19.95 | 99,908,569.0 | -11.96% |
| 2025-03 | $123.7 | $108.3 | $15.40 | 119,804,987.0 | -7.59% |
| 2025-02 | $119.6 | $109.4 | $10.23 | 113,127,569.0 | +4.20% |
| 2025-01 | $137.0 | $109.6 | $27.37 | 130,802,634.0 | -9.41% |
United Parcel Service Inc 주식 (UPS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $136.1 | $122.0 | $14.13 | 91,503,400.0 | -7.66% |
| 2024-11 | $138.7 | $129.8 | $8.87 | 64,780,350.0 | +1.24% |
| 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% |
0.71%
자본화:
|
볼륨(24시간):