Stockscreener 앱 받기
116.33
0.23%
-0.27
시간 외 거래:
116.27
-0.06
-0.05%
United Parcel Service Inc 주식 (UPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $116.8 | $115.3 | $1.59 | 5,825,579.0 | -0.23% |
| 2025-02-20 | $116.6 | $114.8 | $1.78 | 5,718,161.0 | +1.39% |
| 2025-02-19 | $115.4 | $114.3 | $1.19 | 4,198,265.0 | -0.36% |
| 2025-02-18 | $115.8 | $113.9 | $1.86 | 5,228,339.0 | -0.69% |
| 2025-02-14 | $116.8 | $115.7 | $1.10 | 5,273,397.0 | +0.50% |
| 2025-02-13 | $116.1 | $114.4 | $1.78 | 5,692,189.0 | +1.21% |
| 2025-02-12 | $114.8 | $113.3 | $1.55 | 4,801,502.0 | -0.24% |
| 2025-02-11 | $114.7 | $113.4 | $1.29 | 4,408,311.0 | +0.32% |
| 2025-02-10 | $114.8 | $112.8 | $2.01 | 5,956,009.0 | +0.93% |
| 2025-02-07 | $114.0 | $112.6 | $1.34 | 4,724,355.0 | -0.32% |
| 2025-02-06 | $113.9 | $112.3 | $1.60 | 6,218,234.0 | +1.40% |
| 2025-02-05 | $112.7 | $111.0 | $1.66 | 7,038,266.0 | +0.12% |
| 2025-02-04 | $112.2 | $110.2 | $1.94 | 9,151,102.0 | +0.43% |
| 2025-02-03 | $112.6 | $109.4 | $3.16 | 12,379,289.0 | -2.57% |
| 2025-01-31 | $116.6 | $113.4 | $3.23 | 15,827,733.0 | -0.58% |
| 2025-01-30 | $118.0 | $109.6 | $8.36 | 41,078,432.0 | -14.11% |
| 2025-01-29 | $136.6 | $133.6 | $2.95 | 4,164,807.0 | -1.21% |
| 2025-01-28 | $137.0 | $135.4 | $1.64 | 3,044,821.0 | -0.62% |
| 2025-01-27 | $136.9 | $133.7 | $3.12 | 4,679,836.0 | +2.43% |
| 2025-01-24 | $133.9 | $132.5 | $1.37 | 3,093,478.0 | -0.43% |
| 2025-01-23 | $133.7 | $132.0 | $1.66 | 3,142,491.0 | +0.80% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $116.8 | $109.4 | $7.45 | 92,438,577.0 | +1.84% |
| 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% |
5.32%
0.92%
자본화:
|
볼륨(24시간):