Canada markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
184.99+2.45 (+1.34%)
At close: 04:03PM EDT
183.84 -1.15 (-0.62%)
After hours: 07:55PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2022181.78186.11181.51184.99184.992,961,300
Jun 30, 2022178.91183.89177.57182.54182.543,728,200
Jun 29, 2022180.33181.62177.67181.13181.132,101,000
Jun 28, 2022182.76185.28179.51179.92179.922,380,800
Jun 27, 2022184.85184.96181.05181.81181.811,902,300
Jun 24, 2022180.77184.62180.77183.30183.304,826,400
Jun 23, 2022177.37179.01175.24178.63178.632,923,600
Jun 22, 2022172.87176.81172.37176.15176.152,671,000
Jun 21, 2022172.64175.00172.42174.50174.502,845,800
Jun 17, 2022171.46173.71169.46171.07171.077,555,100
Jun 16, 2022171.14173.29170.74172.19172.193,355,500
Jun 15, 2022175.10180.08173.44175.88175.883,465,100
Jun 14, 2022174.05177.97172.04174.16174.163,925,500
Jun 13, 2022170.83174.88169.50172.72172.724,302,900
Jun 10, 2022173.30175.00171.84173.05173.053,220,600
Jun 09, 2022179.00181.40176.49176.55176.552,891,600
Jun 08, 2022182.54183.25177.99179.44179.443,592,200
Jun 07, 2022184.85186.01182.21185.51185.512,984,000
Jun 06, 2022186.88188.88186.54187.11187.112,649,200
Jun 03, 2022182.37185.54182.07185.49185.493,802,200
Jun 02, 2022182.19184.09180.21184.07184.072,317,800
Jun 01, 2022182.24183.99179.35180.23180.233,253,800
May 31, 2022180.17184.61178.69182.25182.258,734,300
May 27, 2022178.65182.55178.58182.53182.532,959,800
May 26, 2022175.49180.03175.49178.38178.382,628,400
May 25, 2022171.87175.06171.11173.86173.863,370,100
May 24, 2022172.79174.73170.37174.11174.112,865,100
May 23, 2022172.69174.66171.45174.39174.392,837,700
May 20, 2022169.19171.21166.56171.04171.043,483,300
May 19, 2022170.16171.21165.34167.39167.394,382,900
May 18, 2022179.48180.14171.52172.23172.234,275,300
May 17, 2022183.00183.77180.35183.14183.142,640,900
May 16, 2022177.82181.96176.84179.77179.773,003,600
May 13, 2022176.86179.07175.75178.04178.043,598,100
May 13, 20221.52 Dividend
May 12, 2022176.14178.76173.19178.65177.135,352,400
May 11, 2022181.28182.70176.91177.46175.954,934,100
May 10, 2022183.20184.50179.69182.01180.463,510,200
May 09, 2022177.71183.61176.84181.43179.893,925,400
May 06, 2022179.14181.05175.66179.92178.392,826,600
May 05, 2022181.65183.34177.82179.79178.263,249,700
May 04, 2022178.06184.21177.01183.80182.243,920,500
May 03, 2022179.24179.96176.55178.12176.603,266,300
May 02, 2022180.28180.99175.22178.58177.065,026,600
Apr 29, 2022186.15188.54179.56179.98178.454,853,500
Apr 28, 2022188.24190.84186.12190.16188.543,176,700
Apr 27, 2022182.57187.34181.94186.40184.813,978,600
Apr 26, 2022186.69187.42180.83183.05181.497,811,800
Apr 25, 2022186.63190.34183.18189.64188.035,354,900
Apr 22, 2022188.26190.94186.94187.15185.563,964,200
Apr 21, 2022191.53191.53187.81188.80187.192,618,200
Apr 20, 2022191.98192.73190.25190.43188.812,526,000
Apr 19, 2022188.25191.50187.66190.69189.072,448,800
Apr 18, 2022187.70188.80185.67187.16185.572,552,600
Apr 14, 2022191.12191.29187.84188.02186.422,624,300
Apr 13, 2022187.46190.04186.67188.87187.262,296,000
Apr 12, 2022190.98192.13186.80187.89186.293,428,800
Apr 11, 2022189.75194.20188.64190.84189.222,787,300
Apr 08, 2022188.73191.85186.05190.97189.355,465,800
Apr 07, 2022194.44194.44189.52192.70191.063,627,900
Apr 06, 2022195.58196.92193.25194.39192.743,911,700
Apr 05, 2022200.25202.20196.01197.21195.536,270,700
Apr 04, 2022204.79206.27202.59205.21203.463,204,600
Apr 01, 2022214.90215.21203.72206.64204.883,993,600
Mar 31, 2022219.15220.83214.46214.46212.642,858,600
Mar 30, 2022222.00222.30218.57220.20218.332,200,200
Mar 29, 2022221.96223.97220.49222.45220.563,034,800
Mar 28, 2022216.36219.84216.07219.55217.682,353,200
Mar 25, 2022214.50215.54212.07215.35213.521,754,200
Mar 24, 2022214.75215.46213.32214.66212.831,882,500
Mar 23, 2022217.48217.72214.22214.58212.751,939,300
Mar 22, 2022219.58220.40217.28218.42216.562,182,100
Mar 21, 2022218.19221.80216.95218.56216.702,244,600
Mar 18, 2022220.98221.20216.84219.78217.916,278,200
Mar 17, 2022216.00222.57214.76222.32220.433,520,200
Mar 16, 2022212.60218.01212.51217.90216.053,022,000
Mar 15, 2022207.49211.23206.55210.53208.742,865,400
Mar 14, 2022205.59208.91203.25204.30202.562,237,200
Mar 11, 2022207.92209.17203.71203.90202.172,006,600
Mar 10, 2022204.50207.37203.86207.18205.422,284,100
Mar 09, 2022209.00209.28206.31206.78205.023,097,600
Mar 08, 2022202.09208.46198.53203.41201.684,001,000
Mar 07, 2022207.45208.99200.14201.18199.474,043,100
Mar 04, 2022211.08211.20207.06210.39208.602,442,900
Mar 03, 2022213.88216.24211.82212.43210.623,019,500
Mar 02, 2022205.90213.37205.74211.46209.662,854,200
Mar 01, 2022209.47210.61203.79205.58203.832,986,100
Feb 28, 2022206.17210.93204.54210.42208.633,536,700
Feb 25, 2022207.24211.59206.87209.95208.162,657,100
Feb 24, 2022200.11207.42199.05207.19205.433,347,000
Feb 23, 2022209.47210.96204.17204.48202.742,836,000
Feb 22, 2022208.73210.55206.67208.97207.193,558,300
Feb 18, 2022208.20210.91207.55209.36207.582,823,900
Feb 18, 20221.52 Dividend
Feb 17, 2022214.07214.34209.72210.71207.412,815,600
Feb 16, 2022215.85217.99213.50215.31211.942,226,700
Feb 15, 2022215.97219.47215.70217.26213.863,149,000
Feb 14, 2022213.69214.93211.72213.99210.643,641,400
Feb 11, 2022220.26221.27212.11213.49210.153,821,000
Feb 10, 2022222.61224.10219.27220.68217.223,379,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...