Stockscreener 앱 받기
82.58
1.57%
-1.32
시간 외 거래:
82.56
-0.02
-0.02%
United Parcel Service Inc 주식 (UPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $83.99 | $82.36 | $1.63 | 8,999,198.0 | -1.57% |
| 2025-09-24 | $85.02 | $83.71 | $1.31 | 6,948,355.0 | -0.60% |
| 2025-09-23 | $85.73 | $84.12 | $1.61 | 6,761,547.0 | +0.21% |
| 2025-09-22 | $85.70 | $83.13 | $2.57 | 10,215,945.0 | +0.20% |
| 2025-09-19 | $85.61 | $84.01 | $1.60 | 18,076,364.0 | -1.16% |
| 2025-09-18 | $85.09 | $84.00 | $1.09 | 7,843,756.0 | +1.03% |
| 2025-09-17 | $86.37 | $83.73 | $2.64 | 8,975,948.0 | -1.20% |
| 2025-09-16 | $85.35 | $84.31 | $1.04 | 6,179,180.0 | +1.40% |
| 2025-09-15 | $85.17 | $83.91 | $1.26 | 6,369,096.0 | -0.39% |
| 2025-09-12 | $85.02 | $83.87 | $1.15 | 5,536,167.0 | -0.35% |
| 2025-09-11 | $84.86 | $82.00 | $2.86 | 10,421,810.0 | +0.95% |
| 2025-09-10 | $85.17 | $83.72 | $1.45 | 6,661,117.0 | -0.65% |
| 2025-09-09 | $84.93 | $84.05 | $0.88 | 7,687,528.0 | +0.09% |
| 2025-09-08 | $85.05 | $83.05 | $2.00 | 11,771,604.0 | -0.85% |
| 2025-09-05 | $86.34 | $84.19 | $2.15 | 8,578,688.0 | +0.66% |
| 2025-09-04 | $85.69 | $83.67 | $2.02 | 10,714,018.0 | -0.95% |
| 2025-09-03 | $85.88 | $84.78 | $1.10 | 7,392,969.0 | +0.07% |
| 2025-09-02 | $86.85 | $84.81 | $2.04 | 10,039,641.0 | -2.53% |
| 2025-08-29 | $88.54 | $87.01 | $1.53 | 6,833,150.0 | +0.19% |
| 2025-08-28 | $88.24 | $86.46 | $1.78 | 9,193,423.0 | -0.67% |
| 2025-08-27 | $88.05 | $87.14 | $0.905 | 5,467,197.0 | +0.46% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $86.85 | $82.00 | $4.85 | 168,172,129.0 | -5.56% |
| 2025-08 | $89.41 | $84.28 | $5.13 | 170,832,594.0 | +1.49% |
| 2025-07 | $106.5 | $85.76 | $20.70 | 151,468,881.0 | -14.64% |
| 2025-06 | $103.3 | $95.94 | $7.38 | 96,667,694.0 | +3.49% |
| 2025-05 | $102.8 | $93.20 | $9.64 | 120,184,505.0 | +2.35% |
| 2025-04 | $110.5 | $90.55 | $19.95 | 140,880,141.0 | -13.36% |
| 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% |
1.14%
0.35%
자본화:
|
볼륨(24시간):