United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 14, 2022 | 208.23 | 209.16 | 205.50 | 206.54 | 206.54 | 1,921,600 |
| Jan. 13, 2022 | 211.56 | 213.64 | 209.93 | 210.47 | 210.47 | 1,828,500 |
| Jan. 12, 2022 | 211.92 | 213.46 | 210.10 | 211.22 | 211.22 | 1,865,700 |
| Jan. 11, 2022 | 211.50 | 211.50 | 208.04 | 211.27 | 211.27 | 1,771,700 |
| Jan. 10, 2022 | 217.05 | 217.23 | 210.61 | 211.73 | 211.73 | 2,853,800 |
| Jan. 07, 2022 | 217.35 | 219.45 | 215.18 | 218.16 | 218.16 | 3,013,800 |
| Jan. 06, 2022 | 215.06 | 217.13 | 213.33 | 216.64 | 216.64 | 2,102,200 |
| Jan. 05, 2022 | 216.80 | 217.98 | 214.22 | 214.56 | 214.56 | 2,710,800 |
| Jan. 04, 2022 | 214.40 | 218.66 | 213.60 | 217.29 | 217.29 | 2,741,200 |
| Jan. 03, 2022 | 214.65 | 215.65 | 210.87 | 213.50 | 213.50 | 2,319,600 |
| Dec. 31, 2021 | 213.14 | 215.42 | 211.74 | 214.34 | 214.34 | 1,579,500 |
| Dec. 30, 2021 | 214.72 | 216.00 | 213.03 | 213.90 | 213.90 | 1,207,000 |
| Dec. 29, 2021 | 214.53 | 216.34 | 213.81 | 214.60 | 214.60 | 1,154,900 |
| Dec. 28, 2021 | 214.56 | 216.15 | 213.73 | 214.68 | 214.68 | 1,375,400 |
| Dec. 27, 2021 | 212.89 | 215.61 | 212.60 | 215.11 | 215.11 | 1,807,200 |
| Dec. 23, 2021 | 209.21 | 213.22 | 209.21 | 212.19 | 212.19 | 2,573,900 |
| Dec. 22, 2021 | 207.32 | 208.57 | 206.54 | 208.44 | 208.44 | 1,716,500 |
| Dec. 21, 2021 | 204.26 | 208.07 | 203.71 | 207.10 | 207.10 | 2,317,000 |
| Dec. 20, 2021 | 205.03 | 205.99 | 201.42 | 202.43 | 202.43 | 2,936,400 |
| Dec. 17, 2021 | 210.80 | 212.53 | 206.40 | 206.59 | 206.59 | 5,625,800 |
| Dec. 16, 2021 | 207.85 | 211.83 | 207.82 | 207.97 | 207.97 | 2,932,600 |
| Dec. 15, 2021 | 206.65 | 208.44 | 204.52 | 205.77 | 205.77 | 3,703,400 |
| Dec. 14, 2021 | 205.20 | 207.15 | 203.08 | 203.74 | 203.74 | 1,930,500 |
| Dec. 13, 2021 | 206.95 | 209.32 | 205.62 | 206.31 | 206.31 | 1,909,700 |
| Dec. 10, 2021 | 208.00 | 209.86 | 207.34 | 209.11 | 209.11 | 1,887,600 |
| Dec. 09, 2021 | 204.05 | 207.89 | 203.76 | 206.54 | 206.54 | 1,931,500 |
| Dec. 08, 2021 | 206.02 | 207.49 | 203.39 | 204.72 | 204.72 | 1,615,500 |
| Dec. 07, 2021 | 204.33 | 205.89 | 203.38 | 205.39 | 205.39 | 2,250,600 |
| Dec. 06, 2021 | 201.99 | 204.61 | 201.38 | 202.06 | 202.06 | 3,006,700 |
| Dec. 03, 2021 | 201.04 | 202.63 | 197.76 | 200.73 | 200.73 | 2,605,400 |
| Dec. 02, 2021 | 195.28 | 200.63 | 193.82 | 199.90 | 199.90 | 2,423,400 |
| Dec. 01, 2021 | 200.88 | 202.15 | 194.00 | 194.15 | 194.15 | 2,938,400 |
| Nov. 30, 2021 | 203.50 | 203.50 | 198.10 | 198.37 | 198.37 | 6,267,600 |
| Nov. 29, 2021 | 204.16 | 206.00 | 201.50 | 204.64 | 204.64 | 3,435,100 |
| Nov. 26, 2021 | 206.15 | 209.53 | 204.78 | 205.30 | 205.30 | 1,941,000 |
| Nov. 24, 2021 | 210.60 | 212.00 | 208.26 | 208.47 | 208.47 | 2,518,700 |
| Nov. 23, 2021 | 211.03 | 213.37 | 208.52 | 211.81 | 211.81 | 2,345,300 |
| Nov. 22, 2021 | 208.52 | 212.30 | 207.65 | 210.88 | 210.88 | 2,220,500 |
| Nov. 19, 2021 | 207.73 | 210.67 | 206.30 | 208.47 | 208.47 | 2,677,600 |
| Nov. 19, 2021 | 1.02 Dividend | |||||
| Nov. 18, 2021 | 208.26 | 208.47 | 205.45 | 207.47 | 206.45 | 3,919,400 |
| Nov. 17, 2021 | 211.99 | 212.26 | 207.49 | 207.85 | 206.83 | 2,542,300 |
| Nov. 16, 2021 | 211.58 | 213.91 | 211.51 | 211.87 | 210.83 | 2,302,800 |
| Nov. 15, 2021 | 212.86 | 213.40 | 210.83 | 211.52 | 210.48 | 1,378,300 |
| Nov. 12, 2021 | 212.67 | 215.08 | 212.00 | 213.19 | 212.14 | 1,600,300 |
| Nov. 11, 2021 | 213.60 | 216.49 | 212.28 | 213.29 | 212.24 | 2,113,700 |
| Nov. 10, 2021 | 209.89 | 212.95 | 209.45 | 211.64 | 210.60 | 2,415,500 |
| Nov. 09, 2021 | 209.59 | 210.13 | 208.01 | 209.96 | 208.93 | 1,552,900 |
| Nov. 08, 2021 | 208.76 | 209.89 | 207.27 | 209.30 | 208.27 | 2,166,100 |
| Nov. 05, 2021 | 211.52 | 211.71 | 207.06 | 208.22 | 207.20 | 2,117,800 |
| Nov. 04, 2021 | 213.15 | 213.53 | 209.81 | 210.72 | 209.68 | 2,451,900 |
| Nov. 03, 2021 | 208.80 | 212.86 | 207.39 | 212.74 | 211.69 | 1,765,800 |
| Nov. 02, 2021 | 210.90 | 210.90 | 208.44 | 209.14 | 208.11 | 2,206,700 |
| Nov. 01, 2021 | 214.86 | 214.86 | 209.90 | 210.90 | 209.86 | 1,868,400 |
| Oct. 29, 2021 | 212.74 | 216.07 | 212.25 | 213.47 | 212.42 | 2,362,000 |
| Oct. 28, 2021 | 213.29 | 214.04 | 210.95 | 213.90 | 212.85 | 2,236,400 |
| Oct. 27, 2021 | 217.12 | 217.48 | 210.49 | 212.21 | 211.17 | 3,309,000 |
| Oct. 26, 2021 | 214.01 | 220.24 | 213.66 | 218.07 | 217.00 | 6,596,500 |
| Oct. 25, 2021 | 203.02 | 205.56 | 201.84 | 203.90 | 202.90 | 4,829,700 |
| Oct. 22, 2021 | 198.87 | 204.16 | 198.75 | 203.81 | 202.81 | 3,735,900 |
| Oct. 21, 2021 | 195.61 | 200.00 | 195.43 | 199.44 | 198.46 | 2,997,300 |
| Oct. 20, 2021 | 194.81 | 195.55 | 193.20 | 195.27 | 194.31 | 1,952,000 |
| Oct. 19, 2021 | 193.90 | 194.91 | 193.05 | 193.79 | 192.84 | 1,974,500 |
| Oct. 18, 2021 | 193.47 | 195.61 | 193.07 | 193.39 | 192.44 | 2,305,000 |
| Oct. 15, 2021 | 191.96 | 194.01 | 190.71 | 193.75 | 192.80 | 3,153,400 |
| Oct. 14, 2021 | 187.64 | 191.78 | 187.26 | 191.42 | 190.48 | 4,106,400 |
| Oct. 13, 2021 | 182.18 | 184.93 | 180.67 | 184.06 | 183.16 | 3,780,400 |
| Oct. 12, 2021 | 182.02 | 182.75 | 180.63 | 181.99 | 181.10 | 2,615,700 |
| Oct. 11, 2021 | 184.30 | 184.32 | 181.53 | 181.74 | 180.85 | 1,780,200 |
| Oct. 08, 2021 | 180.70 | 184.50 | 179.68 | 183.49 | 182.59 | 2,781,700 |
| Oct. 07, 2021 | 182.98 | 184.02 | 181.17 | 181.60 | 180.71 | 2,518,400 |
| Oct. 06, 2021 | 178.40 | 181.17 | 177.83 | 180.70 | 179.81 | 2,119,200 |
| Oct. 05, 2021 | 178.48 | 181.04 | 177.63 | 179.67 | 178.79 | 2,491,800 |
| Oct. 04, 2021 | 180.50 | 181.70 | 177.13 | 178.42 | 177.54 | 3,512,500 |
| Oct. 01, 2021 | 182.89 | 182.91 | 178.83 | 181.49 | 180.60 | 3,014,500 |
| Sep. 30, 2021 | 185.25 | 187.24 | 182.00 | 182.10 | 181.20 | 2,902,800 |
| Sep. 29, 2021 | 187.02 | 187.95 | 184.44 | 184.74 | 183.83 | 2,467,400 |
| Sep. 28, 2021 | 186.68 | 187.81 | 186.10 | 186.76 | 185.84 | 3,093,900 |
| Sep. 27, 2021 | 187.37 | 188.60 | 186.65 | 186.84 | 185.92 | 1,847,600 |
| Sep. 24, 2021 | 186.50 | 188.70 | 185.80 | 188.02 | 187.10 | 2,312,900 |
| Sep. 23, 2021 | 186.00 | 187.84 | 185.66 | 186.79 | 185.87 | 2,527,500 |
| Sep. 22, 2021 | 183.85 | 187.31 | 182.12 | 185.30 | 184.39 | 4,229,800 |
| Sep. 21, 2021 | 190.10 | 190.72 | 188.01 | 189.73 | 188.80 | 2,496,400 |
| Sep. 20, 2021 | 188.35 | 189.58 | 186.83 | 189.39 | 188.46 | 2,439,500 |
| Sep. 17, 2021 | 192.56 | 196.25 | 189.67 | 190.03 | 189.10 | 4,504,200 |
| Sep. 16, 2021 | 193.36 | 194.21 | 191.41 | 192.97 | 192.02 | 1,657,200 |
| Sep. 15, 2021 | 191.60 | 193.83 | 190.85 | 193.35 | 192.40 | 1,769,200 |
| Sep. 14, 2021 | 195.24 | 195.88 | 190.82 | 191.01 | 190.07 | 1,895,300 |
| Sep. 13, 2021 | 194.71 | 195.33 | 192.60 | 194.39 | 193.43 | 2,136,200 |
| Sep. 10, 2021 | 190.48 | 193.69 | 190.01 | 193.26 | 192.31 | 3,093,100 |
| Sep. 09, 2021 | 193.23 | 194.36 | 188.05 | 189.01 | 188.08 | 3,636,700 |
| Sep. 08, 2021 | 195.54 | 195.54 | 193.48 | 194.57 | 193.61 | 2,455,300 |
| Sep. 07, 2021 | 197.65 | 197.95 | 195.28 | 195.56 | 194.60 | 2,266,200 |
| Sep. 03, 2021 | 197.21 | 198.51 | 196.93 | 197.34 | 196.37 | 1,491,800 |
| Sep. 02, 2021 | 196.91 | 199.25 | 196.56 | 198.19 | 197.22 | 2,021,200 |
| Sep. 01, 2021 | 195.72 | 197.29 | 193.43 | 196.40 | 195.43 | 2,381,100 |
| Aug. 31, 2021 | 194.70 | 196.11 | 192.90 | 195.63 | 194.67 | 2,782,000 |
| Aug. 30, 2021 | 193.88 | 195.61 | 192.86 | 194.01 | 193.06 | 1,507,700 |
| Aug. 27, 2021 | 192.32 | 193.88 | 192.14 | 193.30 | 192.35 | 1,947,800 |
| Aug. 26, 2021 | 193.39 | 193.48 | 192.07 | 192.36 | 191.41 | 1,969,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
