Canada markets open in 9 hours 21 minutes

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
155.43-2.21 (-1.40%)
At close: 04:02PM EDT
155.42 -0.01 (-0.01%)
After hours: 07:58PM EDT
Time Period:
Sept 22, 2022 - Sept 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 21, 2023157.00157.78155.23155.43155.433,801,200
Sept 20, 2023158.60159.42157.35157.64157.642,300,300
Sept 19, 2023158.30158.68156.51158.01158.012,348,900
Sept 18, 2023159.91160.15158.08158.44158.442,729,200
Sept 15, 2023160.73161.47159.65160.49160.494,382,000
Sept 14, 2023159.76160.88159.03160.73160.732,796,400
Sept 13, 2023156.56158.05155.86157.84157.844,071,900
Sept 12, 2023157.37158.00155.10156.57156.576,232,500
Sept 11, 2023161.60162.28160.34160.89160.893,638,000
Sept 08, 2023162.42162.42160.60161.04161.043,561,500
Sept 07, 2023161.99162.65160.52162.24162.243,013,200
Sept 06, 2023163.88164.25161.45162.31162.313,883,500
Sept 05, 2023167.50168.02163.61163.97163.974,897,500
Sept 01, 2023170.52170.68167.34168.00168.003,286,100
Aug 31, 2023172.03172.69169.30169.40169.403,549,800
Aug 30, 2023172.05172.75170.99172.01172.012,713,300
Aug 29, 2023169.34171.93169.00171.75171.753,261,200
Aug 28, 2023169.70170.66167.96168.84168.841,967,800
Aug 25, 2023167.43169.35166.85168.87168.872,506,900
Aug 24, 2023168.03168.82166.97167.00167.002,207,400
Aug 23, 2023167.71169.32167.34168.88168.882,375,200
Aug 22, 2023169.00170.36166.40166.86166.862,702,200
Aug 21, 2023170.91171.73167.07168.49168.493,512,000
Aug 18, 2023169.81172.16169.81171.24171.242,868,300
Aug 17, 2023171.36171.55170.05170.74170.742,986,500
Aug 16, 2023172.10173.58170.58170.74170.742,500,300
Aug 15, 2023174.45174.56172.76173.26173.262,269,300
Aug 14, 2023176.12176.44174.56175.51175.512,980,700
Aug 11, 2023178.27179.03175.90176.62176.623,557,500
Aug 11, 20231.62 Dividend
Aug 10, 2023180.08182.25179.93180.38178.763,964,800
Aug 09, 2023179.12181.37178.56179.37177.763,249,400
Aug 08, 2023183.06184.33176.02180.55178.936,433,400
Aug 07, 2023182.00183.24180.74182.15180.514,411,700
Aug 04, 2023182.13182.60180.47180.94179.314,437,100
Aug 03, 2023182.34184.56181.26181.50179.873,692,800
Aug 02, 2023183.95185.36182.84183.35181.702,008,500
Aug 01, 2023186.86187.00183.77185.50183.832,823,500
Jul 31, 2023187.81188.32186.20187.13185.452,323,100
Jul 28, 2023188.39189.65187.69187.89186.202,299,000
Jul 27, 2023185.12187.23184.05186.52184.843,251,400
Jul 26, 2023183.25185.13181.72184.39182.734,189,100
Jul 25, 2023187.81192.98182.14184.69183.0310,006,600
Jul 24, 2023185.86189.35185.72188.34186.652,460,200
Jul 21, 2023186.91189.48186.74187.30185.625,071,200
Jul 20, 2023186.63188.21185.60186.94185.262,703,600
Jul 19, 2023184.60186.47184.60186.02184.353,018,900
Jul 18, 2023182.82184.90182.82184.57182.912,387,500
Jul 17, 2023184.48184.50182.42182.74181.102,556,000
Jul 14, 2023184.78185.67183.90185.26183.602,213,500
Jul 13, 2023186.64187.82185.33185.36183.702,857,200
Jul 12, 2023187.07187.67185.47186.49184.822,586,000
Jul 11, 2023181.93185.50181.36185.24183.582,896,600
Jul 10, 2023179.68182.43179.68181.33179.702,372,700
Jul 07, 2023178.11181.72178.04179.76178.153,145,300
Jul 06, 2023178.66179.40177.59179.28177.673,011,100
Jul 05, 2023179.37181.70178.79179.97178.354,820,200
Jul 03, 2023178.26184.16178.18183.77182.123,330,000
Jun 30, 2023176.59179.65175.56179.25177.644,891,700
Jun 29, 2023175.42176.19174.79176.05174.472,301,600
Jun 28, 2023174.12176.08173.66175.66174.082,746,400
Jun 27, 2023173.39175.49172.47174.67173.102,711,600
Jun 26, 2023169.22173.04169.22172.75171.203,763,100
Jun 23, 2023169.60171.16168.71169.29167.7711,277,900
Jun 22, 2023172.16173.50170.96171.38169.844,192,700
Jun 21, 2023174.13176.59172.87173.63172.074,935,300
Jun 20, 2023176.46178.68176.46177.27175.683,088,200
Jun 16, 2023179.99180.27176.10178.58176.988,468,900
Jun 15, 2023175.46179.30175.42179.00177.394,162,900
Jun 14, 2023173.66176.70173.09174.88173.314,476,000
Jun 13, 2023171.31173.38171.11172.89171.343,528,000
Jun 12, 2023170.84171.82170.03171.50169.962,795,100
Jun 09, 2023171.00171.38169.56170.49168.962,838,500
Jun 08, 2023171.48171.62169.63171.48169.943,676,000
Jun 07, 2023167.35171.67166.90171.50169.963,435,600
Jun 06, 2023166.51168.66166.18167.59166.082,521,900
Jun 05, 2023169.95169.95167.62167.85166.342,314,100
Jun 02, 2023168.76170.94167.93170.14168.612,750,400
Jun 01, 2023167.51168.92166.21167.83166.322,524,800
May 31, 2023169.06169.22166.30167.00165.505,106,100
May 30, 2023171.69171.84168.92169.76168.242,542,200
May 26, 2023171.73172.91171.18171.57170.032,291,800
May 25, 2023168.58172.08168.17171.23169.692,976,900
May 24, 2023168.85169.66167.45167.72166.212,410,500
May 23, 2023170.59172.26169.25169.79168.272,660,500
May 22, 2023171.61171.85169.32171.51169.972,675,400
May 19, 2023171.13171.46169.37170.93169.392,350,100
May 18, 2023171.64173.42169.76171.04169.502,747,200
May 17, 2023167.69171.77166.71171.36169.823,882,200
May 16, 2023167.49167.83166.15166.61165.113,458,900
May 15, 2023167.56168.92166.26168.85167.333,048,400
May 12, 2023169.11169.86166.88168.50166.993,346,600
May 12, 20231.62 Dividend
May 11, 2023171.53171.75169.18170.23167.103,136,500
May 10, 2023173.73173.98169.85171.57168.413,233,300
May 09, 2023172.87173.80172.15173.01169.822,180,600
May 08, 2023175.91176.36173.60174.39171.182,589,100
May 05, 2023175.18176.29173.80175.74172.502,775,300
May 04, 2023174.55174.94172.86173.29170.103,495,100
May 03, 2023177.50178.00175.50175.83172.593,825,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...