Mail

UPS - United Parcel Service, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 14, 2020	113.57	114.91	113.04	114.52	114.52	682,252
Jul. 13, 2020	115.62	115.76	113.72	113.76	113.76	2,301,700
Jul. 10, 2020	114.70	115.66	113.99	115.07	115.07	2,281,800
Jul. 09, 2020	114.50	115.04	113.71	114.45	114.45	2,366,200
Jul. 08, 2020	114.52	115.27	113.98	114.47	114.47	3,051,600
Jul. 07, 2020	114.16	115.45	113.87	114.45	114.45	2,194,700
Jul. 06, 2020	115.67	115.79	114.61	115.36	115.36	3,445,900
Jul. 02, 2020	115.61	115.88	114.25	114.36	114.36	3,442,900
Jul. 01, 2020	117.86	119.91	114.25	114.42	114.42	8,982,100
Jun. 30, 2020	109.51	112.02	108.62	111.18	111.18	3,954,900
Jun. 29, 2020	108.97	110.14	107.84	109.48	109.48	3,395,200
Jun. 26, 2020	110.64	110.90	107.16	107.32	107.32	5,489,000
Jun. 25, 2020	109.27	110.65	108.36	110.52	110.52	2,987,000
Jun. 24, 2020	109.92	111.52	108.47	109.50	109.50	5,471,300
Jun. 23, 2020	108.21	110.87	108.01	110.61	110.61	5,565,900
Jun. 22, 2020	107.09	107.55	105.48	106.90	106.90	4,385,700
Jun. 19, 2020	108.31	109.04	106.37	107.77	107.77	9,027,100
Jun. 18, 2020	106.54	108.52	106.22	107.58	107.58	3,204,500
Jun. 17, 2020	106.51	108.54	106.17	106.99	106.99	4,411,600
Jun. 16, 2020	107.84	108.82	103.78	105.83	105.83	4,283,300
Jun. 15, 2020	99.92	106.18	99.59	105.64	105.64	6,440,200
Jun. 12, 2020	102.91	102.97	99.96	101.48	101.48	3,334,400
Jun. 11, 2020	103.47	103.71	100.45	100.47	100.47	5,306,100
Jun. 10, 2020	107.89	108.09	105.62	106.63	106.63	3,793,300
Jun. 09, 2020	109.08	109.20	106.53	107.83	107.83	4,567,900
Jun. 08, 2020	106.67	110.49	106.67	110.45	110.45	4,561,100
Jun. 05, 2020	104.98	107.17	104.67	106.65	106.65	5,026,800
Jun. 04, 2020	103.30	103.82	102.29	103.20	103.20	2,768,400
Jun. 03, 2020	102.60	104.22	102.08	103.65	103.65	3,633,800
Jun. 02, 2020	99.75	101.18	98.98	101.17	101.17	2,860,500
Jun. 01, 2020	99.48	99.68	98.36	99.28	99.28	2,510,300
May 29, 2020	99.33	100.41	98.35	99.71	99.71	5,962,900
May 28, 2020	100.00	101.10	98.33	99.72	99.72	5,460,800
May 27, 2020	97.78	99.74	96.92	99.62	99.62	4,436,400
May 26, 2020	98.15	98.94	96.78	97.07	97.07	5,563,700
May 22, 2020	96.79	97.57	95.70	96.72	96.72	2,406,600
May 22, 2020	1.01 Dividend
May 21, 2020	96.73	97.99	96.60	97.31	96.30	5,452,100
May 20, 2020	97.50	98.46	96.47	97.18	96.17	3,291,700
May 19, 2020	95.93	97.47	95.41	96.43	95.43	3,674,300
May 18, 2020	93.33	97.05	93.06	96.10	95.10	5,512,500
May 15, 2020	90.84	91.89	90.64	91.03	90.09	3,990,600
May 14, 2020	90.00	91.80	88.85	91.69	90.74	4,031,700
May 13, 2020	92.56	93.23	90.38	90.74	89.80	3,690,800
May 12, 2020	94.76	95.16	92.83	92.85	91.89	3,504,600
May 11, 2020	94.21	94.86	93.10	93.91	92.94	3,117,100
May 08, 2020	93.54	94.98	93.31	94.83	93.85	3,418,900
May 07, 2020	93.99	94.27	92.45	92.83	91.87	3,309,800
May 06, 2020	93.14	94.43	92.70	92.93	91.97	3,630,300
May 05, 2020	91.53	93.85	91.40	92.71	91.75	5,001,000
May 04, 2020	91.61	91.80	89.60	90.44	89.50	4,784,400
May 01, 2020	93.23	93.71	91.25	91.90	90.95	5,415,600
Apr. 30, 2020	95.60	95.74	92.82	94.66	93.68	6,259,300
Apr. 29, 2020	96.10	97.15	94.11	96.11	95.11	9,974,000
Apr. 28, 2020	99.25	99.32	96.18	96.43	95.43	10,400,900
Apr. 27, 2020	101.00	103.49	99.80	102.55	101.49	4,362,300
Apr. 24, 2020	100.19	100.45	98.59	100.18	99.14	2,794,000
Apr. 23, 2020	98.36	100.24	98.06	99.45	98.42	4,061,800
Apr. 22, 2020	101.50	101.77	97.38	97.61	96.60	5,105,200
Apr. 21, 2020	100.36	102.11	100.25	100.62	99.58	3,793,800
Apr. 20, 2020	101.74	103.00	101.05	101.20	100.15	4,359,500
Apr. 17, 2020	102.16	103.75	99.83	102.75	101.68	5,850,100
Apr. 16, 2020	100.18	102.49	99.60	102.22	101.16	4,303,400
Apr. 15, 2020	99.94	99.98	97.94	99.92	98.88	3,721,200
Apr. 14, 2020	100.56	101.83	99.56	101.40	100.35	4,093,100
Apr. 13, 2020	98.58	100.25	98.19	98.42	97.40	3,355,100
Apr. 09, 2020	98.58	100.03	96.12	98.69	97.67	5,588,500
Apr. 08, 2020	97.00	99.50	93.76	98.79	97.76	6,628,400
Apr. 07, 2020	96.25	97.45	92.69	92.91	91.95	5,113,900
Apr. 06, 2020	93.21	96.48	92.42	95.68	94.69	5,642,700
Apr. 03, 2020	92.17	93.40	88.82	90.00	89.07	4,471,900
Apr. 02, 2020	89.76	93.56	88.35	93.04	92.07	4,039,900
Apr. 01, 2020	90.91	92.88	89.08	90.39	89.45	5,762,800
Mar. 31, 2020	96.91	97.31	93.16	93.42	92.45	5,391,300
Mar. 30, 2020	98.13	98.81	95.91	97.84	96.82	3,994,200
Mar. 27, 2020	95.60	99.55	95.00	97.52	96.51	4,671,100
Mar. 26, 2020	94.50	100.03	93.53	99.78	98.74	6,373,900
Mar. 25, 2020	95.63	97.79	91.05	94.50	93.52	5,682,000
Mar. 24, 2020	93.93	96.69	92.16	95.26	94.27	6,067,100
Mar. 23, 2020	94.18	96.13	90.25	91.90	90.95	7,117,800
Mar. 20, 2020	96.15	97.73	90.91	93.46	92.49	7,355,300
Mar. 19, 2020	98.67	103.80	95.46	96.25	95.25	7,690,300
Mar. 18, 2020	91.00	101.85	90.31	99.26	98.23	11,152,100
Mar. 17, 2020	89.05	97.21	87.79	96.79	95.79	10,476,100
Mar. 16, 2020	85.86	94.21	85.50	87.06	86.16	9,006,300
Mar. 13, 2020	91.00	94.60	87.51	94.23	93.25	10,918,900
Mar. 12, 2020	82.22	92.44	82.00	86.17	85.28	9,412,800
Mar. 11, 2020	89.82	91.17	87.31	87.99	87.08	5,557,200
Mar. 10, 2020	90.48	92.95	87.19	92.82	91.86	8,914,200
Mar. 09, 2020	88.44	92.00	87.10	87.18	86.28	8,648,300
Mar. 06, 2020	90.27	94.48	90.14	94.00	93.02	5,598,400
Mar. 05, 2020	92.78	94.25	91.94	92.99	92.02	5,277,200
Mar. 04, 2020	92.29	95.88	91.43	95.82	94.83	6,644,800
Mar. 03, 2020	94.86	96.00	90.57	91.30	90.35	9,263,400
Mar. 02, 2020	92.05	93.14	89.41	92.75	91.79	8,738,800
Feb. 28, 2020	88.63	91.35	87.67	90.49	89.55	11,517,400
Feb. 27, 2020	91.51	93.14	89.89	90.24	89.30	9,141,500
Feb. 26, 2020	95.08	95.39	93.18	93.73	92.76	7,411,700
Feb. 25, 2020	99.07	99.22	93.22	93.90	92.93	7,609,100
Feb. 24, 2020	99.76	100.14	97.62	98.49	97.47	7,300,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...