Canada Markets open in 7 hrs 27 mins

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
204.98-1.37 (-0.66%)
At close: 04:03PM EDT
204.00 -0.98 (-0.48%)
After hours: 07:53PM EDT
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2022------
Aug 17, 2022202.49206.12202.35204.98204.981,767,300
Aug 16, 2022204.26207.70203.78206.35206.352,296,000
Aug 15, 2022203.84206.11203.29205.88205.881,618,200
Aug 12, 2022202.54204.99201.63204.89204.891,883,100
Aug 11, 2022203.36205.90201.75204.43204.432,730,600
Aug 10, 2022199.77202.67199.01202.37202.372,791,400
Aug 09, 2022196.47197.53195.22196.65196.652,022,400
Aug 08, 2022197.86199.04195.61196.09196.092,102,500
Aug 05, 2022193.45196.91193.45196.76196.761,785,900
Aug 04, 2022192.70194.64191.60194.52194.521,627,300
Aug 03, 2022194.69195.34192.76193.42193.421,916,700
Aug 02, 2022194.52194.97191.94193.53193.532,075,100
Aug 01, 2022193.08195.82192.92195.34195.342,086,100
Jul 29, 2022188.55195.73187.98194.89194.894,092,200
Jul 28, 2022184.66189.07183.80188.24188.242,452,500
Jul 27, 2022182.89185.03180.06183.90183.902,739,300
Jul 26, 2022179.25183.84178.66181.53181.534,961,000
Jul 25, 2022188.96189.93186.96187.91187.912,816,100
Jul 22, 2022188.64189.29185.66187.98187.982,255,200
Jul 21, 2022186.95188.14185.83187.01187.012,320,100
Jul 20, 2022185.85187.50184.27186.85186.851,754,800
Jul 19, 2022181.25185.95181.24185.81185.812,710,800
Jul 18, 2022182.33183.90179.73180.08180.082,289,200
Jul 15, 2022180.57182.81180.57182.59182.595,014,100
Jul 14, 2022176.93178.48175.13178.28178.282,487,000
Jul 13, 2022178.43181.00176.23177.92177.922,414,400
Jul 12, 2022181.53182.49178.06179.37179.374,207,600
Jul 11, 2022183.72186.82183.72184.64184.642,275,900
Jul 08, 2022185.71186.30183.09185.40185.401,938,200
Jul 07, 2022185.93187.01183.03186.19186.192,961,800
Jul 06, 2022184.78185.96182.71185.17185.172,005,000
Jul 05, 2022182.29184.97181.73184.63184.632,471,800
Jul 01, 2022181.78186.11181.51184.99184.992,962,500
Jun 30, 2022178.91183.89177.57182.54182.543,728,200
Jun 29, 2022180.33181.62177.67181.13181.132,101,000
Jun 28, 2022182.76185.28179.51179.92179.922,380,800
Jun 27, 2022184.85184.96181.05181.81181.811,902,300
Jun 24, 2022180.77184.62180.77183.30183.304,826,400
Jun 23, 2022177.37179.01175.24178.63178.632,923,600
Jun 22, 2022172.87176.81172.37176.15176.152,671,000
Jun 21, 2022172.64175.00172.42174.50174.502,845,800
Jun 17, 2022171.46173.71169.46171.07171.077,578,300
Jun 16, 2022171.14173.29170.74172.19172.193,355,500
Jun 15, 2022175.10180.08173.44175.88175.883,465,100
Jun 14, 2022174.05177.97172.04174.16174.163,925,500
Jun 13, 2022170.83174.88169.50172.72172.724,302,900
Jun 10, 2022173.30175.00171.84173.05173.053,220,600
Jun 09, 2022179.00181.40176.49176.55176.552,891,600
Jun 08, 2022182.54183.25177.99179.44179.443,592,200
Jun 07, 2022184.85186.01182.21185.51185.512,984,000
Jun 06, 2022186.88188.88186.54187.11187.112,649,200
Jun 03, 2022182.37185.54182.07185.49185.493,802,200
Jun 02, 2022182.19184.09180.21184.07184.072,317,800
Jun 01, 2022182.24183.99179.35180.23180.233,253,800
May 31, 2022180.17184.61178.69182.25182.258,734,300
May 27, 2022178.65182.55178.58182.53182.532,959,800
May 26, 2022175.49180.03175.49178.38178.382,628,400
May 25, 2022171.87175.06171.11173.86173.863,370,100
May 24, 2022172.79174.73170.37174.11174.112,865,100
May 23, 2022172.69174.66171.45174.39174.392,837,700
May 20, 2022169.19171.21166.56171.04171.043,483,300
May 19, 2022170.16171.21165.34167.39167.394,382,900
May 18, 2022179.48180.14171.52172.23172.234,275,300
May 17, 2022183.00183.77180.35183.14183.142,640,900
May 16, 2022177.82181.96176.84179.77179.773,003,600
May 13, 2022176.86179.07175.75178.04178.043,598,100
May 12, 2022176.14178.76173.19178.65178.655,352,400
May 11, 2022181.28182.70176.91177.46177.464,934,100
May 10, 2022183.20184.50179.69182.01182.013,510,200
May 09, 2022177.71183.61176.84181.43181.433,925,400
May 06, 2022179.14181.05175.66179.92179.922,826,600
May 05, 2022181.65183.34177.82179.79179.793,249,700
May 04, 2022178.06184.21177.01183.80183.803,920,500
May 03, 2022179.24179.96176.55178.12178.123,266,300
May 02, 2022180.28180.99175.22178.58178.585,026,600
Apr 29, 2022186.15188.54179.56179.98179.984,853,500
Apr 28, 2022188.24190.84186.12190.16190.163,176,700
Apr 27, 2022182.57187.34181.94186.40186.403,978,600
Apr 26, 2022186.69187.42180.83183.05183.057,811,800
Apr 25, 2022186.63190.34183.18189.64189.645,354,900
Apr 22, 2022188.26190.94186.94187.15187.153,964,200
Apr 21, 2022191.53191.53187.81188.80188.802,618,200
Apr 20, 2022191.98192.73190.25190.43190.432,526,000
Apr 19, 2022188.25191.50187.66190.69190.692,448,800
Apr 18, 2022187.70188.80185.67187.16187.162,552,600
Apr 14, 2022191.12191.29187.84188.02188.022,624,300
Apr 13, 2022187.46190.04186.67188.87188.872,296,000
Apr 12, 2022190.98192.13186.80187.89187.893,428,800
Apr 11, 2022189.75194.20188.64190.84190.842,787,300
Apr 08, 2022188.73191.85186.05190.97190.975,465,800
Apr 07, 2022194.44194.44189.52192.70192.703,627,900
Apr 06, 2022195.58196.92193.25194.39194.393,911,700
Apr 05, 2022200.25202.20196.01197.21197.216,270,700
Apr 04, 2022204.79206.27202.59205.21205.213,204,600
Apr 01, 2022214.90215.21203.72206.64206.643,993,600
Mar 31, 2022219.15220.83214.46214.46214.462,858,600
Mar 30, 2022222.00222.30218.57220.20220.202,200,200
Mar 29, 2022221.96223.97220.49222.45222.453,034,800
Mar 28, 2022216.36219.84216.07219.55219.552,353,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...