UPS - United Parcel Service, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 14, 2020113.57114.91113.04114.52114.52682,252
Jul. 13, 2020115.62115.76113.72113.76113.762,301,700
Jul. 10, 2020114.70115.66113.99115.07115.072,281,800
Jul. 09, 2020114.50115.04113.71114.45114.452,366,200
Jul. 08, 2020114.52115.27113.98114.47114.473,051,600
Jul. 07, 2020114.16115.45113.87114.45114.452,194,700
Jul. 06, 2020115.67115.79114.61115.36115.363,445,900
Jul. 02, 2020115.61115.88114.25114.36114.363,442,900
Jul. 01, 2020117.86119.91114.25114.42114.428,982,100
Jun. 30, 2020109.51112.02108.62111.18111.183,954,900
Jun. 29, 2020108.97110.14107.84109.48109.483,395,200
Jun. 26, 2020110.64110.90107.16107.32107.325,489,000
Jun. 25, 2020109.27110.65108.36110.52110.522,987,000
Jun. 24, 2020109.92111.52108.47109.50109.505,471,300
Jun. 23, 2020108.21110.87108.01110.61110.615,565,900
Jun. 22, 2020107.09107.55105.48106.90106.904,385,700
Jun. 19, 2020108.31109.04106.37107.77107.779,027,100
Jun. 18, 2020106.54108.52106.22107.58107.583,204,500
Jun. 17, 2020106.51108.54106.17106.99106.994,411,600
Jun. 16, 2020107.84108.82103.78105.83105.834,283,300
Jun. 15, 202099.92106.1899.59105.64105.646,440,200
Jun. 12, 2020102.91102.9799.96101.48101.483,334,400
Jun. 11, 2020103.47103.71100.45100.47100.475,306,100
Jun. 10, 2020107.89108.09105.62106.63106.633,793,300
Jun. 09, 2020109.08109.20106.53107.83107.834,567,900
Jun. 08, 2020106.67110.49106.67110.45110.454,561,100
Jun. 05, 2020104.98107.17104.67106.65106.655,026,800
Jun. 04, 2020103.30103.82102.29103.20103.202,768,400
Jun. 03, 2020102.60104.22102.08103.65103.653,633,800
Jun. 02, 202099.75101.1898.98101.17101.172,860,500
Jun. 01, 202099.4899.6898.3699.2899.282,510,300
May 29, 202099.33100.4198.3599.7199.715,962,900
May 28, 2020100.00101.1098.3399.7299.725,460,800
May 27, 202097.7899.7496.9299.6299.624,436,400
May 26, 202098.1598.9496.7897.0797.075,563,700
May 22, 202096.7997.5795.7096.7296.722,406,600
May 22, 20201.01 Dividend
May 21, 202096.7397.9996.6097.3196.305,452,100
May 20, 202097.5098.4696.4797.1896.173,291,700
May 19, 202095.9397.4795.4196.4395.433,674,300
May 18, 202093.3397.0593.0696.1095.105,512,500
May 15, 202090.8491.8990.6491.0390.093,990,600
May 14, 202090.0091.8088.8591.6990.744,031,700
May 13, 202092.5693.2390.3890.7489.803,690,800
May 12, 202094.7695.1692.8392.8591.893,504,600
May 11, 202094.2194.8693.1093.9192.943,117,100
May 08, 202093.5494.9893.3194.8393.853,418,900
May 07, 202093.9994.2792.4592.8391.873,309,800
May 06, 202093.1494.4392.7092.9391.973,630,300
May 05, 202091.5393.8591.4092.7191.755,001,000
May 04, 202091.6191.8089.6090.4489.504,784,400
May 01, 202093.2393.7191.2591.9090.955,415,600
Apr. 30, 202095.6095.7492.8294.6693.686,259,300
Apr. 29, 202096.1097.1594.1196.1195.119,974,000
Apr. 28, 202099.2599.3296.1896.4395.4310,400,900
Apr. 27, 2020101.00103.4999.80102.55101.494,362,300
Apr. 24, 2020100.19100.4598.59100.1899.142,794,000
Apr. 23, 202098.36100.2498.0699.4598.424,061,800
Apr. 22, 2020101.50101.7797.3897.6196.605,105,200
Apr. 21, 2020100.36102.11100.25100.6299.583,793,800
Apr. 20, 2020101.74103.00101.05101.20100.154,359,500
Apr. 17, 2020102.16103.7599.83102.75101.685,850,100
Apr. 16, 2020100.18102.4999.60102.22101.164,303,400
Apr. 15, 202099.9499.9897.9499.9298.883,721,200
Apr. 14, 2020100.56101.8399.56101.40100.354,093,100
Apr. 13, 202098.58100.2598.1998.4297.403,355,100
Apr. 09, 202098.58100.0396.1298.6997.675,588,500
Apr. 08, 202097.0099.5093.7698.7997.766,628,400
Apr. 07, 202096.2597.4592.6992.9191.955,113,900
Apr. 06, 202093.2196.4892.4295.6894.695,642,700
Apr. 03, 202092.1793.4088.8290.0089.074,471,900
Apr. 02, 202089.7693.5688.3593.0492.074,039,900
Apr. 01, 202090.9192.8889.0890.3989.455,762,800
Mar. 31, 202096.9197.3193.1693.4292.455,391,300
Mar. 30, 202098.1398.8195.9197.8496.823,994,200
Mar. 27, 202095.6099.5595.0097.5296.514,671,100
Mar. 26, 202094.50100.0393.5399.7898.746,373,900
Mar. 25, 202095.6397.7991.0594.5093.525,682,000
Mar. 24, 202093.9396.6992.1695.2694.276,067,100
Mar. 23, 202094.1896.1390.2591.9090.957,117,800
Mar. 20, 202096.1597.7390.9193.4692.497,355,300
Mar. 19, 202098.67103.8095.4696.2595.257,690,300
Mar. 18, 202091.00101.8590.3199.2698.2311,152,100
Mar. 17, 202089.0597.2187.7996.7995.7910,476,100
Mar. 16, 202085.8694.2185.5087.0686.169,006,300
Mar. 13, 202091.0094.6087.5194.2393.2510,918,900
Mar. 12, 202082.2292.4482.0086.1785.289,412,800
Mar. 11, 202089.8291.1787.3187.9987.085,557,200
Mar. 10, 202090.4892.9587.1992.8291.868,914,200
Mar. 09, 202088.4492.0087.1087.1886.288,648,300
Mar. 06, 202090.2794.4890.1494.0093.025,598,400
Mar. 05, 202092.7894.2591.9492.9992.025,277,200
Mar. 04, 202092.2995.8891.4395.8294.836,644,800
Mar. 03, 202094.8696.0090.5791.3090.359,263,400
Mar. 02, 202092.0593.1489.4192.7591.798,738,800
Feb. 28, 202088.6391.3587.6790.4989.5511,517,400
Feb. 27, 202091.5193.1489.8990.2489.309,141,500
Feb. 26, 202095.0895.3993.1893.7392.767,411,700
Feb. 25, 202099.0799.2293.2293.9092.937,609,100
Feb. 24, 202099.76100.1497.6298.4997.477,300,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...