Canada markets closed

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
217.50+2.72 (+1.27%)
At close: 4:03PM EDT

217.51 +0.01 (0.00%)
After hours: 5:23PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 2021214.67218.34213.80217.50217.502,241,334
May 06, 2021214.92215.00212.07214.78214.784,469,400
May 05, 2021214.93215.75214.19214.52214.522,744,300
May 04, 2021211.60215.30210.86214.31214.315,775,400
May 03, 2021207.42213.38207.12212.20212.207,286,100
Apr. 30, 2021201.69205.77199.82203.86203.865,931,200
Apr. 29, 2021199.89204.50197.67203.72203.726,950,000
Apr. 28, 2021195.39198.43194.10198.37198.376,308,800
Apr. 27, 2021190.26197.28189.71194.13194.1314,666,500
Apr. 26, 2021179.78179.85174.70175.81175.813,972,900
Apr. 23, 2021177.85180.31177.33178.96178.962,407,100
Apr. 22, 2021177.80180.79177.21177.51177.513,077,900
Apr. 21, 2021179.39179.54177.57178.57178.573,204,400
Apr. 20, 2021177.90179.85176.84179.69179.692,642,500
Apr. 19, 2021179.91179.91177.66178.06178.062,614,200
Apr. 16, 2021180.73181.19178.94179.71179.712,820,100
Apr. 15, 2021178.85180.85176.51179.64179.643,139,200
Apr. 14, 2021178.82179.40175.89176.21176.212,591,900
Apr. 13, 2021177.95179.92176.68179.42179.422,465,400
Apr. 12, 2021175.44179.33174.75178.58178.583,024,000
Apr. 09, 2021173.27175.95172.82175.94175.942,579,800
Apr. 08, 2021172.54173.24171.26173.02173.022,029,100
Apr. 07, 2021172.93173.35171.20171.95171.952,079,700
Apr. 06, 2021172.09174.03171.23172.97172.972,465,600
Apr. 05, 2021172.10173.04171.11171.95171.952,315,900
Apr. 01, 2021170.18172.14168.83171.28171.283,615,000
Mar. 31, 2021169.23171.00167.60169.99169.993,688,400
Mar. 30, 2021167.56169.99167.40168.64168.642,401,100
Mar. 29, 2021167.61168.97166.66168.14168.142,702,600
Mar. 26, 2021164.50168.10163.79167.98167.983,133,400
Mar. 25, 2021159.50163.65158.70163.25163.252,944,500
Mar. 24, 2021160.06162.27159.70159.91159.912,285,300
Mar. 23, 2021159.80162.16159.23159.86159.862,920,800
Mar. 22, 2021159.69161.72158.54161.06161.063,893,900
Mar. 19, 2021161.43165.24158.69159.29159.2914,422,000
Mar. 18, 2021160.45161.14158.94160.20160.202,964,900
Mar. 17, 2021160.78161.75159.56160.65160.653,584,700
Mar. 16, 2021162.78164.16161.43162.82162.822,375,900
Mar. 15, 2021167.90167.93161.02162.64162.644,535,900
Mar. 12, 2021166.61168.13165.94167.69167.691,913,200
Mar. 11, 2021166.10168.68165.39167.24167.242,905,600
Mar. 10, 2021164.35166.18163.73165.23165.232,511,300
Mar. 09, 2021161.21165.15161.21163.27163.272,551,000
Mar. 08, 2021165.23166.23160.76160.87160.873,176,400
Mar. 05, 2021160.51165.18159.08164.40164.403,670,400
Mar. 04, 2021160.06161.29157.55159.45159.453,708,600
Mar. 03, 2021160.59162.17159.88160.43160.432,633,900
Mar. 02, 2021161.77163.17159.89161.37161.372,653,600
Mar. 01, 2021159.55162.66158.58161.47161.473,271,500
Feb. 26, 2021158.58159.23156.59157.83157.833,492,300
Feb. 25, 2021159.00160.30157.03157.51157.512,617,100
Feb. 24, 2021160.28161.90159.08160.07160.072,963,400
Feb. 23, 2021159.97161.42157.77160.81160.814,385,800
Feb. 22, 2021159.72162.51158.01161.60161.603,894,800
Feb. 19, 2021161.33162.28160.32160.54160.543,081,700
Feb. 19, 20211.02 Dividend
Feb. 18, 2021159.80162.62158.62162.12161.103,595,900
Feb. 17, 2021161.09161.91159.90161.00159.992,845,400
Feb. 16, 2021163.95163.97161.08161.75160.732,867,700
Feb. 12, 2021162.47163.83162.04163.39162.362,563,800
Feb. 11, 2021166.00166.28161.19162.37161.353,188,400
Feb. 10, 2021167.94168.23164.54165.66164.622,943,700
Feb. 09, 2021163.50167.60162.78166.92165.873,073,600
Feb. 08, 2021164.44165.47162.81163.45162.422,242,200
Feb. 05, 2021163.00164.54161.72164.38163.352,560,300
Feb. 04, 2021159.23162.41157.82162.26161.242,811,100
Feb. 03, 2021160.69161.47156.85159.71158.714,559,200
Feb. 02, 2021163.20164.20156.93160.29159.2810,758,300
Feb. 01, 2021156.20157.15154.91156.26155.284,783,000
Jan. 29, 2021157.02157.70154.76155.00154.025,007,900
Jan. 28, 2021159.07159.38157.20157.27156.282,565,100
Jan. 27, 2021159.50159.60156.99157.65156.662,821,500
Jan. 26, 2021162.38162.76160.49161.43160.412,962,400
Jan. 25, 2021159.71164.14159.11161.75160.733,938,100
Jan. 22, 2021158.40160.45157.40158.99157.993,131,600
Jan. 21, 2021159.34161.70159.22160.10159.092,002,800
Jan. 20, 2021156.91160.29156.03159.84158.833,029,800
Jan. 19, 2021159.70159.80156.05156.28155.304,537,400
Jan. 15, 2021162.73162.97158.21158.90157.904,816,300
Jan. 14, 2021163.70165.59163.22163.47162.442,625,000
Jan. 13, 2021163.55164.45161.95163.11162.082,643,000
Jan. 12, 2021162.37164.45159.93163.91162.884,612,100
Jan. 11, 2021158.87161.94157.74161.86160.846,127,800
Jan. 08, 2021159.11159.90157.47158.39157.394,844,800
Jan. 07, 2021161.62161.87158.14159.00158.006,024,300
Jan. 06, 2021160.28163.13160.01161.04160.035,061,400
Jan. 05, 2021162.68164.01161.23161.52160.503,967,000
Jan. 04, 2021168.40168.54161.88163.80162.774,304,000
Dec. 31, 2020166.79168.48165.44168.40167.342,349,400
Dec. 30, 2020169.82169.82166.15166.23165.183,107,100
Dec. 29, 2020171.75172.01168.40169.03167.972,864,600
Dec. 28, 2020172.60173.20170.90171.36170.281,861,700
Dec. 24, 2020173.01173.35171.47172.19171.111,006,100
Dec. 23, 2020174.38175.94172.62172.64171.552,553,800
Dec. 22, 2020172.33175.25172.02174.56173.462,489,200
Dec. 21, 2020172.44174.44171.03172.59171.503,180,000
Dec. 18, 2020173.05175.49171.14175.18174.088,581,300
Dec. 17, 2020170.74175.32170.04174.49173.394,386,900
Dec. 16, 2020167.40171.66167.40170.13169.063,421,600
Dec. 15, 2020167.10168.39166.14167.17166.122,555,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...