Canada markets close in 4 hours 13 minutes

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
193.95+0.16 (+0.08%)
As of 11:47AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 2021194.81195.55193.20193.95193.95626,404
Oct. 19, 2021193.90194.91193.05193.79193.791,974,500
Oct. 18, 2021193.47195.61193.07193.39193.392,305,000
Oct. 15, 2021191.96194.01190.71193.75193.753,153,400
Oct. 14, 2021187.64191.78187.26191.42191.424,106,400
Oct. 13, 2021182.18184.93180.67184.06184.063,780,400
Oct. 12, 2021182.02182.75180.63181.99181.992,615,700
Oct. 11, 2021184.30184.32181.53181.74181.741,780,200
Oct. 08, 2021180.70184.50179.68183.49183.492,781,700
Oct. 07, 2021182.98184.02181.17181.60181.602,518,400
Oct. 06, 2021178.40181.17177.83180.70180.702,119,200
Oct. 05, 2021178.48181.04177.63179.67179.672,491,800
Oct. 04, 2021180.50181.70177.13178.42178.423,512,500
Oct. 01, 2021182.89182.91178.83181.49181.493,014,500
Sep. 30, 2021185.25187.24182.00182.10182.102,902,800
Sep. 29, 2021187.02187.95184.44184.74184.742,467,400
Sep. 28, 2021186.68187.81186.10186.76186.763,093,900
Sep. 27, 2021187.37188.60186.65186.84186.841,847,600
Sep. 24, 2021186.50188.70185.80188.02188.022,312,900
Sep. 23, 2021186.00187.84185.66186.79186.792,527,500
Sep. 22, 2021183.85187.31182.12185.30185.304,229,800
Sep. 21, 2021190.10190.72188.01189.73189.732,496,400
Sep. 20, 2021188.35189.58186.83189.39189.392,439,500
Sep. 17, 2021192.56196.25189.67190.03190.034,504,200
Sep. 16, 2021193.36194.21191.41192.97192.971,657,200
Sep. 15, 2021191.60193.83190.85193.35193.351,769,200
Sep. 14, 2021195.24195.88190.82191.01191.011,895,300
Sep. 13, 2021194.71195.33192.60194.39194.392,136,200
Sep. 10, 2021190.48193.69190.01193.26193.263,093,100
Sep. 09, 2021193.23194.36188.05189.01189.013,636,700
Sep. 08, 2021195.54195.54193.48194.57194.572,455,300
Sep. 07, 2021197.65197.95195.28195.56195.562,266,200
Sep. 03, 2021197.21198.51196.93197.34197.341,491,800
Sep. 02, 2021196.91199.25196.56198.19198.192,021,200
Sep. 01, 2021195.72197.29193.43196.40196.402,381,100
Aug. 31, 2021194.70196.11192.90195.63195.632,782,000
Aug. 30, 2021193.88195.61192.86194.01194.011,507,700
Aug. 27, 2021192.32193.88192.14193.30193.301,947,800
Aug. 26, 2021193.39193.48192.07192.36192.361,969,700
Aug. 25, 2021193.12193.97192.21192.87192.871,593,900
Aug. 24, 2021193.25194.68192.88193.27193.271,667,500
Aug. 23, 2021194.24195.33192.89193.00193.002,248,700
Aug. 20, 2021192.45194.27192.10193.24193.242,222,800
Aug. 20, 20211.02 Dividend
Aug. 19, 2021193.63196.19192.50194.06193.042,858,800
Aug. 18, 2021197.02199.51194.70194.80193.782,605,800
Aug. 17, 2021195.69198.30194.55197.76196.722,957,700
Aug. 16, 2021194.02197.32193.58197.07196.033,091,700
Aug. 13, 2021193.03194.90192.94193.98192.962,432,200
Aug. 12, 2021192.68194.56192.27193.64192.622,457,900
Aug. 11, 2021191.31192.52190.72192.40191.392,131,100
Aug. 10, 2021191.18192.12190.40190.61189.611,668,000
Aug. 09, 2021191.07192.16190.85190.98189.982,150,100
Aug. 06, 2021191.77193.95191.28192.60191.592,340,100
Aug. 05, 2021191.45192.30190.10190.42189.422,045,200
Aug. 04, 2021192.92193.80190.58190.79189.792,341,700
Aug. 03, 2021191.25194.25190.57194.15193.132,726,600
Aug. 02, 2021192.35193.73191.04191.94190.932,782,500
Jul. 30, 2021190.00192.64188.32191.36190.353,740,300
Jul. 29, 2021193.03194.49191.59191.81190.803,150,300
Jul. 28, 2021195.09195.87190.51192.04191.036,295,500
Jul. 27, 2021198.07198.07190.26195.19194.1613,741,500
Jul. 26, 2021211.20212.25209.35209.86208.762,673,700
Jul. 23, 2021212.99213.25210.94211.64210.532,188,900
Jul. 22, 2021212.36213.73211.86213.23212.111,629,700
Jul. 21, 2021212.66214.71212.17212.45211.331,770,900
Jul. 20, 2021212.06214.29210.71212.46211.342,257,000
Jul. 19, 2021208.46211.46206.67211.41210.302,910,700
Jul. 16, 2021213.12213.53210.11210.57209.463,805,300
Jul. 15, 2021211.10213.76210.61212.86211.741,663,200
Jul. 14, 2021211.34212.40209.63211.53210.422,867,500
Jul. 13, 2021213.33214.19210.75211.27210.161,852,200
Jul. 12, 2021211.00214.08210.41213.33212.212,216,100
Jul. 09, 2021213.89214.50212.67213.92212.802,050,500
Jul. 08, 2021210.32212.70209.90212.07210.962,354,300
Jul. 07, 2021211.31214.93210.32214.26213.132,553,700
Jul. 06, 2021210.46211.61208.19211.29210.182,421,300
Jul. 02, 2021209.59212.10209.28211.53210.422,172,300
Jul. 01, 2021209.39210.38208.00210.22209.122,746,100
Jun. 30, 2021206.49208.13205.93207.97206.882,744,800
Jun. 29, 2021205.28207.97204.25207.61206.522,291,100
Jun. 28, 2021205.69206.02202.75205.23204.152,288,100
Jun. 25, 2021202.54206.35202.20205.61204.536,618,600
Jun. 24, 2021206.54206.64205.25206.10205.022,602,500
Jun. 23, 2021205.25206.29203.58204.02202.952,504,500
Jun. 22, 2021202.22206.12202.14205.40204.323,460,700
Jun. 21, 2021199.36204.59198.98203.32202.253,638,000
Jun. 18, 2021196.27199.60195.51197.77196.738,170,500
Jun. 17, 2021200.50200.50195.47198.05197.013,068,700
Jun. 16, 2021201.67202.48199.31200.42199.372,102,900
Jun. 15, 2021201.45203.86199.27202.34201.282,414,900
Jun. 14, 2021202.95203.77200.11201.09200.032,157,500
Jun. 11, 2021203.66205.24201.83203.20202.132,699,200
Jun. 10, 2021204.17204.34201.26203.20202.134,880,000
Jun. 09, 2021208.06208.91197.00201.06200.0010,560,600
Jun. 08, 2021212.85213.30209.56209.76208.663,402,000
Jun. 07, 2021210.59215.41210.31212.92211.803,444,300
Jun. 04, 2021212.41213.40208.63210.63209.522,943,900
Jun. 03, 2021211.05213.18210.13211.98210.872,172,400
Jun. 02, 2021214.29214.29211.00211.91210.802,486,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...