Canada markets open in 7 hours 58 minutes

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
206.54-3.93 (-1.87%)
At close: 04:02PM EST
206.01 -0.53 (-0.26%)
After hours: 07:58PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 2022208.23209.16205.50206.54206.541,921,600
Jan. 13, 2022211.56213.64209.93210.47210.471,828,500
Jan. 12, 2022211.92213.46210.10211.22211.221,865,700
Jan. 11, 2022211.50211.50208.04211.27211.271,771,700
Jan. 10, 2022217.05217.23210.61211.73211.732,853,800
Jan. 07, 2022217.35219.45215.18218.16218.163,013,800
Jan. 06, 2022215.06217.13213.33216.64216.642,102,200
Jan. 05, 2022216.80217.98214.22214.56214.562,710,800
Jan. 04, 2022214.40218.66213.60217.29217.292,741,200
Jan. 03, 2022214.65215.65210.87213.50213.502,319,600
Dec. 31, 2021213.14215.42211.74214.34214.341,579,500
Dec. 30, 2021214.72216.00213.03213.90213.901,207,000
Dec. 29, 2021214.53216.34213.81214.60214.601,154,900
Dec. 28, 2021214.56216.15213.73214.68214.681,375,400
Dec. 27, 2021212.89215.61212.60215.11215.111,807,200
Dec. 23, 2021209.21213.22209.21212.19212.192,573,900
Dec. 22, 2021207.32208.57206.54208.44208.441,716,500
Dec. 21, 2021204.26208.07203.71207.10207.102,317,000
Dec. 20, 2021205.03205.99201.42202.43202.432,936,400
Dec. 17, 2021210.80212.53206.40206.59206.595,625,800
Dec. 16, 2021207.85211.83207.82207.97207.972,932,600
Dec. 15, 2021206.65208.44204.52205.77205.773,703,400
Dec. 14, 2021205.20207.15203.08203.74203.741,930,500
Dec. 13, 2021206.95209.32205.62206.31206.311,909,700
Dec. 10, 2021208.00209.86207.34209.11209.111,887,600
Dec. 09, 2021204.05207.89203.76206.54206.541,931,500
Dec. 08, 2021206.02207.49203.39204.72204.721,615,500
Dec. 07, 2021204.33205.89203.38205.39205.392,250,600
Dec. 06, 2021201.99204.61201.38202.06202.063,006,700
Dec. 03, 2021201.04202.63197.76200.73200.732,605,400
Dec. 02, 2021195.28200.63193.82199.90199.902,423,400
Dec. 01, 2021200.88202.15194.00194.15194.152,938,400
Nov. 30, 2021203.50203.50198.10198.37198.376,267,600
Nov. 29, 2021204.16206.00201.50204.64204.643,435,100
Nov. 26, 2021206.15209.53204.78205.30205.301,941,000
Nov. 24, 2021210.60212.00208.26208.47208.472,518,700
Nov. 23, 2021211.03213.37208.52211.81211.812,345,300
Nov. 22, 2021208.52212.30207.65210.88210.882,220,500
Nov. 19, 2021207.73210.67206.30208.47208.472,677,600
Nov. 19, 20211.02 Dividend
Nov. 18, 2021208.26208.47205.45207.47206.453,919,400
Nov. 17, 2021211.99212.26207.49207.85206.832,542,300
Nov. 16, 2021211.58213.91211.51211.87210.832,302,800
Nov. 15, 2021212.86213.40210.83211.52210.481,378,300
Nov. 12, 2021212.67215.08212.00213.19212.141,600,300
Nov. 11, 2021213.60216.49212.28213.29212.242,113,700
Nov. 10, 2021209.89212.95209.45211.64210.602,415,500
Nov. 09, 2021209.59210.13208.01209.96208.931,552,900
Nov. 08, 2021208.76209.89207.27209.30208.272,166,100
Nov. 05, 2021211.52211.71207.06208.22207.202,117,800
Nov. 04, 2021213.15213.53209.81210.72209.682,451,900
Nov. 03, 2021208.80212.86207.39212.74211.691,765,800
Nov. 02, 2021210.90210.90208.44209.14208.112,206,700
Nov. 01, 2021214.86214.86209.90210.90209.861,868,400
Oct. 29, 2021212.74216.07212.25213.47212.422,362,000
Oct. 28, 2021213.29214.04210.95213.90212.852,236,400
Oct. 27, 2021217.12217.48210.49212.21211.173,309,000
Oct. 26, 2021214.01220.24213.66218.07217.006,596,500
Oct. 25, 2021203.02205.56201.84203.90202.904,829,700
Oct. 22, 2021198.87204.16198.75203.81202.813,735,900
Oct. 21, 2021195.61200.00195.43199.44198.462,997,300
Oct. 20, 2021194.81195.55193.20195.27194.311,952,000
Oct. 19, 2021193.90194.91193.05193.79192.841,974,500
Oct. 18, 2021193.47195.61193.07193.39192.442,305,000
Oct. 15, 2021191.96194.01190.71193.75192.803,153,400
Oct. 14, 2021187.64191.78187.26191.42190.484,106,400
Oct. 13, 2021182.18184.93180.67184.06183.163,780,400
Oct. 12, 2021182.02182.75180.63181.99181.102,615,700
Oct. 11, 2021184.30184.32181.53181.74180.851,780,200
Oct. 08, 2021180.70184.50179.68183.49182.592,781,700
Oct. 07, 2021182.98184.02181.17181.60180.712,518,400
Oct. 06, 2021178.40181.17177.83180.70179.812,119,200
Oct. 05, 2021178.48181.04177.63179.67178.792,491,800
Oct. 04, 2021180.50181.70177.13178.42177.543,512,500
Oct. 01, 2021182.89182.91178.83181.49180.603,014,500
Sep. 30, 2021185.25187.24182.00182.10181.202,902,800
Sep. 29, 2021187.02187.95184.44184.74183.832,467,400
Sep. 28, 2021186.68187.81186.10186.76185.843,093,900
Sep. 27, 2021187.37188.60186.65186.84185.921,847,600
Sep. 24, 2021186.50188.70185.80188.02187.102,312,900
Sep. 23, 2021186.00187.84185.66186.79185.872,527,500
Sep. 22, 2021183.85187.31182.12185.30184.394,229,800
Sep. 21, 2021190.10190.72188.01189.73188.802,496,400
Sep. 20, 2021188.35189.58186.83189.39188.462,439,500
Sep. 17, 2021192.56196.25189.67190.03189.104,504,200
Sep. 16, 2021193.36194.21191.41192.97192.021,657,200
Sep. 15, 2021191.60193.83190.85193.35192.401,769,200
Sep. 14, 2021195.24195.88190.82191.01190.071,895,300
Sep. 13, 2021194.71195.33192.60194.39193.432,136,200
Sep. 10, 2021190.48193.69190.01193.26192.313,093,100
Sep. 09, 2021193.23194.36188.05189.01188.083,636,700
Sep. 08, 2021195.54195.54193.48194.57193.612,455,300
Sep. 07, 2021197.65197.95195.28195.56194.602,266,200
Sep. 03, 2021197.21198.51196.93197.34196.371,491,800
Sep. 02, 2021196.91199.25196.56198.19197.222,021,200
Sep. 01, 2021195.72197.29193.43196.40195.432,381,100
Aug. 31, 2021194.70196.11192.90195.63194.672,782,000
Aug. 30, 2021193.88195.61192.86194.01193.061,507,700
Aug. 27, 2021192.32193.88192.14193.30192.351,947,800
Aug. 26, 2021193.39193.48192.07192.36191.411,969,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...