Stockscreener 앱 받기
149.24
0.28%
-0.42
United Parcel Service, Inc. 주식 (UPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $149.7 | $148.2 | $1.53 | 1,922,968.0 | -0.28% |
| 2024-05-16 | $150.0 | $147.4 | $2.65 | 2,287,308.0 | +1.16% |
| 2024-05-15 | $149.0 | $147.8 | $1.21 | 2,035,652.0 | +0.00% |
| 2024-05-14 | $153.4 | $147.9 | $5.54 | 3,567,937.0 | -1.77% |
| 2024-05-13 | $150.8 | $147.8 | $2.93 | 4,146,239.0 | +2.19% |
| 2024-05-10 | $148.0 | $146.5 | $1.48 | 2,469,313.0 | -0.47% |
| 2024-05-09 | $148.4 | $147.2 | $1.17 | 2,399,920.0 | +0.20% |
| 2024-05-08 | $147.9 | $145.9 | $2.01 | 2,335,705.0 | +0.46% |
| 2024-05-07 | $147.8 | $146.4 | $1.38 | 3,271,042.0 | +0.29% |
| 2024-05-06 | $147.8 | $146.2 | $1.65 | 2,043,201.0 | +0.16% |
| 2024-05-03 | $148.2 | $146.4 | $1.78 | 1,998,153.0 | -0.54% |
| 2024-05-02 | $147.8 | $146.6 | $1.23 | 1,988,313.0 | +0.89% |
| 2024-05-01 | $148.1 | $145.4 | $2.77 | 2,730,080.0 | -1.06% |
| 2024-04-30 | $148.2 | $146.7 | $1.56 | 2,338,500.0 | -0.72% |
| 2024-04-29 | $150.9 | $147.8 | $3.06 | 2,540,197.0 | +0.65% |
| 2024-04-26 | $148.7 | $146.8 | $1.88 | 2,543,004.0 | +0.14% |
| 2024-04-25 | $148.4 | $145.3 | $3.15 | 3,523,561.0 | +0.53% |
| 2024-04-24 | $148.0 | $143.8 | $4.18 | 4,675,980.0 | -1.51% |
| 2024-04-23 | $149.7 | $145.2 | $4.49 | 6,121,650.0 | +2.41% |
| 2024-04-22 | $146.1 | $142.6 | $3.51 | 4,499,800.0 | +1.81% |
| 2024-04-19 | $144.1 | $142.6 | $1.57 | 4,924,453.0 | +0.02% |
| 2024-04-18 | $143.3 | $141.9 | $1.43 | 3,273,110.0 | +0.34% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $153.4 | $145.4 | $8.05 | 35,118,799.0 | +1.19% |
| 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% |
0.59%
4.28%
자본화:
|
볼륨(24시간):