Canada markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
147.59+0.20 (+0.14%)
At close: 04:00PM EDT
147.23 -0.36 (-0.24%)
After hours: 07:56PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024146.84148.72146.84147.59147.592,559,700
Apr 25, 2024147.95148.43145.28147.39147.393,553,300
Apr 24, 2024147.93147.96143.78146.62146.625,284,700
Apr 23, 2024146.00149.74145.25148.87148.876,371,100
Apr 22, 2024143.21146.07142.56145.36145.364,578,500
Apr 19, 2024143.15144.12142.55142.77142.775,118,500
Apr 18, 2024143.08143.31141.88142.74142.743,430,600
Apr 17, 2024142.50143.42141.35142.25142.254,165,700
Apr 16, 2024144.54144.71142.71142.89142.894,197,100
Apr 15, 2024145.87146.54143.43144.85144.853,271,000
Apr 12, 2024148.05148.30144.35144.91144.914,121,100
Apr 11, 2024147.44149.22147.10149.01149.012,232,500
Apr 10, 2024148.23148.50146.10147.26147.264,024,400
Apr 09, 2024149.53151.17149.25150.57150.572,664,300
Apr 08, 2024151.88152.23150.01150.11150.113,196,400
Apr 05, 2024149.69151.71148.18151.36151.363,374,000
Apr 04, 2024153.30154.29149.53150.00150.003,689,100
Apr 03, 2024150.79152.36149.20152.27152.274,314,200
Apr 02, 2024147.66151.00147.43149.15149.154,935,000
Apr 01, 2024149.14149.97146.32147.62147.625,421,900
Mar 28, 2024147.27149.05146.64148.63148.635,197,000
Mar 27, 2024144.39147.59144.03147.33147.337,078,800
Mar 26, 2024157.35157.99143.03143.79143.7918,208,800
Mar 25, 2024155.45157.30155.02156.57156.573,807,700
Mar 22, 2024158.64158.95156.03156.27156.273,939,400
Mar 21, 2024155.16156.08154.30155.32155.324,036,400
Mar 20, 2024152.50154.82152.01154.76154.762,862,300
Mar 19, 2024150.91153.65150.21153.20153.204,210,000
Mar 18, 2024154.08154.34151.49151.69151.695,181,600
Mar 15, 2024153.43154.71152.93153.37153.378,821,700
Mar 14, 2024154.50154.72152.65153.89153.894,101,600
Mar 13, 2024157.75158.91154.55154.76154.764,244,800
Mar 12, 2024154.79157.66154.36157.38157.383,879,500
Mar 11, 2024153.89155.23153.54154.75154.753,266,000
Mar 08, 2024153.93155.20152.87153.96153.963,448,900
Mar 07, 2024153.23154.87152.47153.41153.413,514,800
Mar 06, 2024151.00153.05150.37152.55152.553,471,200
Mar 05, 2024150.08151.56149.00149.66149.663,614,400
Mar 04, 2024149.08152.24148.65150.61150.614,562,200
Mar 01, 2024148.01148.60146.84148.06148.062,935,800
Feb 29, 2024148.84149.55147.75148.26148.263,338,600
Feb 28, 2024147.43148.37147.06147.77147.772,258,700
Feb 27, 2024147.50148.82147.37148.27148.272,382,200
Feb 26, 2024148.08148.26146.56147.50147.503,052,900
Feb 23, 2024149.95150.41148.55148.63148.632,414,200
Feb 22, 2024147.80149.88147.19149.73149.733,027,500
Feb 21, 2024148.80149.43147.03148.27148.273,017,100
Feb 20, 2024147.88149.77147.03148.64148.644,254,900
Feb 16, 2024145.66148.99144.94148.41148.415,441,300
Feb 16, 20241.63 Dividend
Feb 15, 2024145.27147.49144.17146.98145.353,855,400
Feb 14, 2024145.20145.89143.47144.22142.623,831,400
Feb 13, 2024146.01146.70143.30144.90143.293,706,000
Feb 12, 2024146.50147.95146.35147.45145.813,253,700
Feb 09, 2024147.70147.83145.91146.26144.642,825,900
Feb 08, 2024146.80148.08145.85147.92146.283,316,400
Feb 07, 2024146.08147.79145.09147.24145.613,985,200
Feb 06, 2024141.71146.43141.35145.92144.307,566,800
Feb 05, 2024141.26141.26138.90139.08137.544,536,700
Feb 02, 2024141.88142.39139.55141.85140.284,342,600
Feb 01, 2024142.00142.70139.60142.41140.836,774,900
Jan 31, 2024144.81145.59141.90141.90140.3310,906,800
Jan 30, 2024146.80149.50144.57145.06143.4516,983,600
Jan 29, 2024158.41158.75156.50158.02156.275,459,700
Jan 26, 2024160.07161.35158.25159.30157.532,818,200
Jan 25, 2024158.55160.33158.16159.71157.944,070,000
Jan 24, 2024160.79160.82156.53156.58154.843,187,600
Jan 23, 2024159.03160.46158.63160.06158.283,443,000
Jan 22, 2024157.78159.28157.31158.60156.842,631,600
Jan 19, 2024156.96157.81155.02156.89155.153,096,900
Jan 18, 2024155.26156.92153.82156.53154.793,095,800
Jan 17, 2024153.57154.82152.02154.56152.853,930,000
Jan 16, 2024158.17158.17155.14155.33153.615,331,400
Jan 12, 2024160.23161.00158.29158.31156.553,474,500
Jan 11, 2024161.44161.47158.88159.25157.483,341,800
Jan 10, 2024160.14161.48159.36161.22159.432,399,200
Jan 09, 2024159.02160.26158.30159.94158.172,639,500
Jan 08, 2024158.57159.99157.48159.92158.152,469,500
Jan 05, 2024156.42159.46156.25158.72156.962,537,000
Jan 04, 2024157.05158.32156.41156.99155.253,173,400
Jan 03, 2024157.27159.29156.18157.54155.793,257,200
Jan 02, 2024156.94160.52156.30158.34156.584,363,800
Dec 29, 2023157.08158.19156.13157.23155.492,186,500
Dec 28, 2023155.90157.76155.90157.31155.572,254,900
Dec 27, 2023158.02158.44156.27156.84155.103,116,400
Dec 26, 2023157.05158.54157.05158.03156.282,384,000
Dec 22, 2023158.00159.59157.82158.25156.502,332,500
Dec 21, 2023157.60157.92155.24157.16155.423,778,600
Dec 20, 2023156.87160.54156.50156.96155.225,624,500
Dec 19, 2023162.01162.20160.16161.62159.833,926,500
Dec 18, 2023163.38163.82161.39161.57159.783,883,800
Dec 15, 2023161.37163.81160.06162.94161.138,737,600
Dec 14, 2023158.96163.47158.78162.36160.566,401,900
Dec 13, 2023154.84157.39154.02157.25155.514,058,100
Dec 12, 2023155.95157.11154.92155.37153.653,039,900
Dec 11, 2023155.65156.37154.84155.78154.053,742,100
Dec 08, 2023156.07157.68155.96156.30154.572,845,900
Dec 07, 2023155.87157.61155.50156.50154.763,241,200
Dec 06, 2023155.02156.06154.46155.29153.572,995,800
Dec 05, 2023155.00155.53153.56154.16152.452,485,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...