Canada markets closed

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
211.64-1.59 (-0.75%)
At close: 4:02PM EDT
211.73 +0.09 (0.04%)
After hours: 05:20PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 23, 2021212.99213.25210.94211.64211.642,188,881
Jul. 22, 2021212.36213.73211.86213.23213.231,629,700
Jul. 21, 2021212.66214.71212.17212.45212.451,770,100
Jul. 20, 2021212.06214.29210.71212.46212.462,257,000
Jul. 19, 2021208.46211.46206.67211.41211.412,910,700
Jul. 16, 2021213.12213.53210.11210.57210.573,805,300
Jul. 15, 2021211.10213.76210.61212.86212.861,663,200
Jul. 14, 2021211.34212.40209.63211.53211.532,867,500
Jul. 13, 2021213.33214.19210.75211.27211.271,852,200
Jul. 12, 2021211.00214.08210.41213.33213.332,216,100
Jul. 09, 2021213.89214.50212.67213.92213.922,050,500
Jul. 08, 2021210.32212.70209.90212.07212.072,354,300
Jul. 07, 2021211.31214.93210.32214.26214.262,553,700
Jul. 06, 2021210.46211.61208.19211.29211.292,421,300
Jul. 02, 2021209.59212.10209.28211.53211.532,172,300
Jul. 01, 2021209.39210.38208.00210.22210.222,746,100
Jun. 30, 2021206.49208.13205.93207.97207.972,744,800
Jun. 29, 2021205.28207.97204.25207.61207.612,291,100
Jun. 28, 2021205.69206.02202.75205.23205.232,288,100
Jun. 25, 2021202.54206.35202.20205.61205.616,618,600
Jun. 24, 2021206.54206.64205.25206.10206.102,602,500
Jun. 23, 2021205.25206.29203.58204.02204.022,504,500
Jun. 22, 2021202.22206.12202.14205.40205.403,460,700
Jun. 21, 2021199.36204.59198.98203.32203.323,638,000
Jun. 18, 2021196.27199.60195.51197.77197.778,170,500
Jun. 17, 2021200.50200.50195.47198.05198.053,068,700
Jun. 16, 2021201.67202.48199.31200.42200.422,102,900
Jun. 15, 2021201.45203.86199.27202.34202.342,414,900
Jun. 14, 2021202.95203.77200.11201.09201.092,157,500
Jun. 11, 2021203.66205.24201.83203.20203.202,699,200
Jun. 10, 2021204.17204.34201.26203.20203.204,880,000
Jun. 09, 2021208.06208.91197.00201.06201.0610,560,600
Jun. 08, 2021212.85213.30209.56209.76209.763,402,000
Jun. 07, 2021210.59215.41210.31212.92212.923,444,300
Jun. 04, 2021212.41213.40208.63210.63210.632,943,900
Jun. 03, 2021211.05213.18210.13211.98211.982,172,400
Jun. 02, 2021214.29214.29211.00211.91211.912,486,000
Jun. 01, 2021215.59216.55213.21213.29213.291,865,300
May 28, 2021213.83215.87213.03214.60214.602,128,000
May 27, 2021214.30216.86212.00212.80212.805,110,200
May 26, 2021212.96214.21211.84213.81213.812,376,300
May 25, 2021213.36215.15211.17211.49211.492,414,300
May 24, 2021214.08214.53212.56213.43213.431,981,300
May 21, 2021214.18214.89211.78211.87211.873,927,700
May 21, 20211.02 Dividend
May 20, 2021214.34215.68212.74213.94212.922,716,600
May 19, 2021212.00214.45210.64214.35213.332,141,100
May 18, 2021217.02217.02213.97213.99212.972,041,500
May 17, 2021215.51216.95215.00216.29215.262,071,200
May 14, 2021216.81217.76215.11216.38215.352,333,700
May 13, 2021211.18216.90211.13215.67214.643,208,000
May 12, 2021212.00213.85210.36210.70209.702,667,100
May 11, 2021213.93215.00211.60214.33213.313,088,500
May 10, 2021217.50219.59215.76216.13215.103,566,300
May 07, 2021214.67218.34213.80217.50216.462,644,100
May 06, 2021214.92215.00212.07214.78213.764,470,100
May 05, 2021214.93215.75212.76214.52213.504,187,000
May 04, 2021211.60215.30210.86214.31213.295,775,400
May 03, 2021207.42213.38207.12212.20211.197,286,100
Apr. 30, 2021201.69205.77199.82203.86202.895,931,200
Apr. 29, 2021199.89204.50197.67203.72202.756,950,000
Apr. 28, 2021195.39198.43194.10198.37197.426,308,800
Apr. 27, 2021190.26197.28189.71194.13193.2014,666,500
Apr. 26, 2021179.78179.85174.70175.81174.973,972,900
Apr. 23, 2021177.85180.31177.33178.96178.112,407,100
Apr. 22, 2021177.80180.79177.21177.51176.663,077,900
Apr. 21, 2021179.39179.54177.57178.57177.723,204,400
Apr. 20, 2021177.90179.85176.84179.69178.832,642,500
Apr. 19, 2021179.91179.91177.66178.06177.212,614,200
Apr. 16, 2021180.73181.19178.94179.71178.852,820,500
Apr. 15, 2021178.85180.85176.51179.64178.783,139,200
Apr. 14, 2021178.82179.40175.89176.21175.372,591,900
Apr. 13, 2021177.95179.92176.68179.42178.562,465,400
Apr. 12, 2021175.44179.33174.75178.58177.733,024,000
Apr. 09, 2021173.27175.95172.82175.94175.102,579,800
Apr. 08, 2021172.54173.24171.26173.02172.202,029,100
Apr. 07, 2021172.93173.35171.20171.95171.132,079,700
Apr. 06, 2021172.09174.03171.23172.97172.152,465,600
Apr. 05, 2021172.10173.04171.11171.95171.132,315,900
Apr. 01, 2021170.18172.14168.83171.28170.463,615,000
Mar. 31, 2021169.23171.00167.60169.99169.183,688,400
Mar. 30, 2021167.56169.99167.40168.64167.842,401,100
Mar. 29, 2021167.61168.97166.66168.14167.342,702,600
Mar. 26, 2021164.50168.10163.79167.98167.183,135,500
Mar. 25, 2021159.50163.65158.70163.25162.472,944,500
Mar. 24, 2021160.06162.27159.70159.91159.152,285,300
Mar. 23, 2021159.80162.16159.23159.86159.102,920,800
Mar. 22, 2021159.69161.72158.54161.06160.293,893,900
Mar. 19, 2021161.43165.24158.69159.29158.5314,934,200
Mar. 18, 2021160.45161.14158.94160.20159.442,964,900
Mar. 17, 2021160.78161.75159.56160.65159.883,644,100
Mar. 16, 2021162.78164.16161.43162.82162.042,397,800
Mar. 15, 2021167.90167.93161.02162.64161.864,535,900
Mar. 12, 2021166.61168.13165.94167.69166.891,914,800
Mar. 11, 2021166.10168.68165.39167.24166.442,906,700
Mar. 10, 2021164.35166.18163.73165.23164.442,511,700
Mar. 09, 2021161.21165.15161.21163.27162.492,551,000
Mar. 08, 2021165.23166.23160.76160.87160.103,176,400
Mar. 05, 2021160.51165.18159.08164.40163.623,671,700
Mar. 04, 2021160.06161.29157.55159.45158.693,710,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...