Canada markets closed

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
193.99+2.90 (+1.52%)
At close: 04:03PM EDT
193.85 -0.14 (-0.07%)
After hours: 07:58PM EDT
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 2023191.93194.12190.93193.99193.992,571,200
Mar 30, 2023191.89192.20189.19191.09191.092,075,300
Mar 29, 2023189.52191.50188.86191.47191.472,546,100
Mar 28, 2023187.42189.16186.35187.73187.731,850,100
Mar 27, 2023187.39187.96185.53187.32187.322,283,400
Mar 24, 2023185.09186.41183.72186.07186.072,586,700
Mar 23, 2023184.78188.59183.45185.29185.292,901,700
Mar 22, 2023186.50189.62185.32185.54185.542,758,400
Mar 21, 2023184.62186.84183.80186.79186.792,965,600
Mar 20, 2023186.26186.82181.57183.49183.493,974,300
Mar 17, 2023189.95191.94185.46186.79186.7920,535,200
Mar 16, 2023183.55188.77183.55187.92187.924,710,200
Mar 15, 2023181.42184.95180.97184.36184.364,306,700
Mar 14, 2023185.15187.83182.26185.06185.064,892,100
Mar 13, 2023179.07183.86178.21182.23182.234,435,900
Mar 10, 2023182.69184.32179.53181.54181.543,442,600
Mar 09, 2023185.63187.63182.50182.88182.882,497,400
Mar 08, 2023183.18184.58182.28184.30184.302,277,900
Mar 07, 2023185.19185.99182.70183.27183.272,822,300
Mar 06, 2023185.45187.67185.36186.51186.512,419,500
Mar 03, 2023186.25186.69184.62185.68185.682,494,500
Mar 02, 2023182.82185.12181.78184.68184.682,334,500
Mar 01, 2023181.93184.75181.55183.08183.082,307,500
Feb 28, 2023181.20183.81181.13182.49182.493,703,000
Feb 27, 2023181.88183.49181.03182.23182.232,925,400
Feb 24, 2023178.78181.14177.75180.15180.152,674,400
Feb 23, 2023177.94180.28177.85179.94179.942,341,200
Feb 22, 2023178.37179.44176.09176.61176.612,376,900
Feb 21, 2023179.18179.57176.13178.46178.463,994,800
Feb 17, 2023183.11184.01181.35183.21183.212,510,100
Feb 17, 20231.62 Dividend
Feb 16, 2023185.15186.78183.12185.55183.932,633,000
Feb 15, 2023185.62187.04185.03186.84185.211,750,000
Feb 14, 2023186.20187.84184.97186.77185.141,876,400
Feb 13, 2023184.75187.46183.22187.41185.772,481,400
Feb 10, 2023183.45185.59182.56185.22183.602,533,900
Feb 09, 2023186.04187.52184.56184.75183.142,135,600
Feb 08, 2023186.73188.20186.00186.36184.731,970,000
Feb 07, 2023187.87189.21185.79188.29186.652,037,800
Feb 06, 2023190.00190.58188.18188.76187.112,243,300
Feb 03, 2023189.06192.25187.25191.66189.992,766,300
Feb 02, 2023186.03193.71186.02191.29189.624,995,900
Feb 01, 2023184.68185.83180.80184.98183.364,005,200
Jan 31, 2023178.77186.08178.77185.23183.616,872,100
Jan 30, 2023180.71181.85176.39176.97175.424,593,300
Jan 27, 2023179.60183.83178.80182.09180.502,831,600
Jan 26, 2023178.63179.78176.05179.70178.131,627,000
Jan 25, 2023178.01178.02174.91177.46175.911,722,000
Jan 24, 2023177.54181.38177.48179.99178.421,958,400
Jan 23, 2023178.51181.71177.21180.48178.902,240,100
Jan 20, 2023176.74178.19175.12178.13176.572,296,400
Jan 19, 2023176.16177.22173.66176.15174.612,711,600
Jan 18, 2023178.80180.55176.46176.72175.183,085,100
Jan 17, 2023181.62182.38178.87179.00177.442,703,300
Jan 13, 2023182.18183.25180.77182.15180.562,078,100
Jan 12, 2023183.47183.70180.68182.95181.351,832,200
Jan 11, 2023179.53182.46178.99182.23180.642,674,700
Jan 10, 2023181.31181.56177.26178.77177.212,324,200
Jan 09, 2023179.22183.64178.98181.69180.103,214,600
Jan 06, 2023175.63179.54174.29178.95177.393,690,100
Jan 05, 2023174.88175.91173.33173.84172.322,736,800
Jan 04, 2023176.45177.87175.20177.11175.561,965,100
Jan 03, 2023174.27175.83173.65175.28173.752,206,500
Dec 30, 2022174.26174.85171.89173.84172.321,670,900
Dec 29, 2022174.79176.41174.42175.75174.221,369,200
Dec 28, 2022177.00177.47173.37173.61172.091,455,900
Dec 27, 2022177.09177.82175.62176.93175.391,294,200
Dec 23, 2022175.92177.19174.16177.01175.461,897,600
Dec 22, 2022174.80175.66172.72175.61174.082,626,400
Dec 21, 2022176.35176.97174.28176.68175.142,833,000
Dec 20, 2022177.33177.57173.47173.63172.113,062,200
Dec 19, 2022178.01179.96176.56178.43176.873,690,200
Dec 16, 2022180.36181.89177.62178.20176.648,241,400
Dec 15, 2022181.50182.30179.41181.21179.633,478,300
Dec 14, 2022183.41187.25182.80184.31182.703,188,900
Dec 13, 2022187.99188.59181.93183.85182.243,863,700
Dec 12, 2022178.68183.32178.02182.53180.943,214,500
Dec 09, 2022179.26180.14177.37177.64176.093,487,100
Dec 08, 2022175.13180.55174.85179.63178.063,109,600
Dec 07, 2022174.40177.05173.99174.67173.145,124,300
Dec 06, 2022179.02179.49173.88175.10173.575,598,200
Dec 05, 2022188.05188.09180.59181.16179.585,004,700
Dec 02, 2022187.29190.46186.59189.39187.743,661,500
Dec 01, 2022189.58191.60188.39190.19188.533,934,700
Nov 30, 2022184.75189.73183.93189.73188.077,146,900
Nov 29, 2022183.99185.19182.25184.89183.283,671,400
Nov 28, 2022180.97182.28178.44179.91178.342,043,000
Nov 25, 2022183.65183.89182.21182.52180.93912,400
Nov 23, 2022183.36183.93182.71182.84181.241,583,500
Nov 22, 2022181.47182.89180.47182.74181.142,210,300
Nov 21, 2022178.15180.74177.90180.61179.032,465,600
Nov 18, 2022178.51179.23176.76178.97177.413,003,000
Nov 17, 2022175.00176.09171.61176.06174.522,517,400
Nov 16, 2022180.36180.45175.90177.06175.512,713,500
Nov 15, 2022178.47181.56178.06181.47179.893,105,000
Nov 14, 2022178.11181.49177.72177.79176.243,082,500
Nov 11, 2022172.71178.99172.51178.19176.633,851,400
Nov 10, 2022167.50172.35167.50172.32170.823,338,900
Nov 10, 20221.52 Dividend
Nov 09, 2022168.19169.09163.88164.01161.072,687,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...