Canada markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
135.65+0.76 (+0.56%)
At close: 04:00PM EDT
135.64 -0.01 (-0.01%)
After hours: 07:55PM EDT
Time Period:
Jun 14, 2023 - Jun 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2024134.10135.70132.90135.65135.653,441,500
Jun 13, 2024136.32136.32133.81134.89134.894,944,200
Jun 12, 2024138.48138.57136.21136.43136.433,484,600
Jun 11, 2024136.76137.98136.45137.35137.352,659,800
Jun 10, 2024136.77138.06136.41137.68137.683,633,600
Jun 07, 2024136.90139.59136.38137.64137.643,209,300
Jun 06, 2024137.01137.72135.85137.56137.562,852,500
Jun 05, 2024136.15137.69135.20137.57137.573,109,000
Jun 04, 2024137.91138.31135.50135.63135.633,874,800
Jun 03, 2024139.64139.79137.35138.42138.422,728,300
May 31, 2024137.55139.07136.12138.93138.935,887,400
May 30, 2024134.29136.99133.58136.86136.864,077,800
May 29, 2024136.32136.92134.30134.41134.413,996,900
May 28, 2024138.00139.22136.24137.58137.583,314,700
May 24, 2024140.29140.49137.93138.66138.662,993,700
May 23, 2024143.01143.18139.03139.10139.104,437,200
May 22, 2024144.42144.90142.78143.77143.773,590,500
May 21, 2024147.44147.72145.12145.42145.422,750,200
May 20, 2024148.32149.57147.29147.59147.591,812,700
May 17, 2024149.58149.71148.18149.24149.241,956,700
May 16, 2024148.50150.03147.38149.66149.662,298,700
May 15, 2024148.46149.00147.79147.94147.942,695,900
May 14, 2024151.41153.42147.88147.94147.943,597,300
May 13, 2024147.85150.78147.85150.60150.604,185,600
May 10, 2024147.01147.99146.51147.37147.372,504,500
May 09, 2024148.08148.39147.22148.06148.062,510,600
May 08, 2024146.12147.93145.92147.77147.772,799,600
May 07, 2024147.37147.75146.37147.09147.093,403,500
May 06, 2024147.57147.81146.17146.67146.672,073,600
May 03, 2024147.95148.20146.42146.43146.432,039,300
May 02, 2024147.48147.81146.58147.22147.222,038,800
May 01, 2024147.29148.14145.37145.92145.922,842,200
Apr 30, 2024147.54148.22146.66147.48147.482,402,900
Apr 29, 2024148.26150.88147.82148.55148.552,654,700
Apr 26, 2024146.84148.72146.84147.59147.592,607,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...