United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Time Period:
Sept 22, 2022 - Sept 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 21, 2023 | 157.00 | 157.78 | 155.23 | 155.43 | 155.43 | 3,801,200 |
| Sept 20, 2023 | 158.60 | 159.42 | 157.35 | 157.64 | 157.64 | 2,300,300 |
| Sept 19, 2023 | 158.30 | 158.68 | 156.51 | 158.01 | 158.01 | 2,348,900 |
| Sept 18, 2023 | 159.91 | 160.15 | 158.08 | 158.44 | 158.44 | 2,729,200 |
| Sept 15, 2023 | 160.73 | 161.47 | 159.65 | 160.49 | 160.49 | 4,382,000 |
| Sept 14, 2023 | 159.76 | 160.88 | 159.03 | 160.73 | 160.73 | 2,796,400 |
| Sept 13, 2023 | 156.56 | 158.05 | 155.86 | 157.84 | 157.84 | 4,071,900 |
| Sept 12, 2023 | 157.37 | 158.00 | 155.10 | 156.57 | 156.57 | 6,232,500 |
| Sept 11, 2023 | 161.60 | 162.28 | 160.34 | 160.89 | 160.89 | 3,638,000 |
| Sept 08, 2023 | 162.42 | 162.42 | 160.60 | 161.04 | 161.04 | 3,561,500 |
| Sept 07, 2023 | 161.99 | 162.65 | 160.52 | 162.24 | 162.24 | 3,013,200 |
| Sept 06, 2023 | 163.88 | 164.25 | 161.45 | 162.31 | 162.31 | 3,883,500 |
| Sept 05, 2023 | 167.50 | 168.02 | 163.61 | 163.97 | 163.97 | 4,897,500 |
| Sept 01, 2023 | 170.52 | 170.68 | 167.34 | 168.00 | 168.00 | 3,286,100 |
| Aug 31, 2023 | 172.03 | 172.69 | 169.30 | 169.40 | 169.40 | 3,549,800 |
| Aug 30, 2023 | 172.05 | 172.75 | 170.99 | 172.01 | 172.01 | 2,713,300 |
| Aug 29, 2023 | 169.34 | 171.93 | 169.00 | 171.75 | 171.75 | 3,261,200 |
| Aug 28, 2023 | 169.70 | 170.66 | 167.96 | 168.84 | 168.84 | 1,967,800 |
| Aug 25, 2023 | 167.43 | 169.35 | 166.85 | 168.87 | 168.87 | 2,506,900 |
| Aug 24, 2023 | 168.03 | 168.82 | 166.97 | 167.00 | 167.00 | 2,207,400 |
| Aug 23, 2023 | 167.71 | 169.32 | 167.34 | 168.88 | 168.88 | 2,375,200 |
| Aug 22, 2023 | 169.00 | 170.36 | 166.40 | 166.86 | 166.86 | 2,702,200 |
| Aug 21, 2023 | 170.91 | 171.73 | 167.07 | 168.49 | 168.49 | 3,512,000 |
| Aug 18, 2023 | 169.81 | 172.16 | 169.81 | 171.24 | 171.24 | 2,868,300 |
| Aug 17, 2023 | 171.36 | 171.55 | 170.05 | 170.74 | 170.74 | 2,986,500 |
| Aug 16, 2023 | 172.10 | 173.58 | 170.58 | 170.74 | 170.74 | 2,500,300 |
| Aug 15, 2023 | 174.45 | 174.56 | 172.76 | 173.26 | 173.26 | 2,269,300 |
| Aug 14, 2023 | 176.12 | 176.44 | 174.56 | 175.51 | 175.51 | 2,980,700 |
| Aug 11, 2023 | 178.27 | 179.03 | 175.90 | 176.62 | 176.62 | 3,557,500 |
| Aug 11, 2023 | 1.62 Dividend | |||||
| Aug 10, 2023 | 180.08 | 182.25 | 179.93 | 180.38 | 178.76 | 3,964,800 |
| Aug 09, 2023 | 179.12 | 181.37 | 178.56 | 179.37 | 177.76 | 3,249,400 |
| Aug 08, 2023 | 183.06 | 184.33 | 176.02 | 180.55 | 178.93 | 6,433,400 |
| Aug 07, 2023 | 182.00 | 183.24 | 180.74 | 182.15 | 180.51 | 4,411,700 |
| Aug 04, 2023 | 182.13 | 182.60 | 180.47 | 180.94 | 179.31 | 4,437,100 |
| Aug 03, 2023 | 182.34 | 184.56 | 181.26 | 181.50 | 179.87 | 3,692,800 |
| Aug 02, 2023 | 183.95 | 185.36 | 182.84 | 183.35 | 181.70 | 2,008,500 |
| Aug 01, 2023 | 186.86 | 187.00 | 183.77 | 185.50 | 183.83 | 2,823,500 |
| Jul 31, 2023 | 187.81 | 188.32 | 186.20 | 187.13 | 185.45 | 2,323,100 |
| Jul 28, 2023 | 188.39 | 189.65 | 187.69 | 187.89 | 186.20 | 2,299,000 |
| Jul 27, 2023 | 185.12 | 187.23 | 184.05 | 186.52 | 184.84 | 3,251,400 |
| Jul 26, 2023 | 183.25 | 185.13 | 181.72 | 184.39 | 182.73 | 4,189,100 |
| Jul 25, 2023 | 187.81 | 192.98 | 182.14 | 184.69 | 183.03 | 10,006,600 |
| Jul 24, 2023 | 185.86 | 189.35 | 185.72 | 188.34 | 186.65 | 2,460,200 |
| Jul 21, 2023 | 186.91 | 189.48 | 186.74 | 187.30 | 185.62 | 5,071,200 |
| Jul 20, 2023 | 186.63 | 188.21 | 185.60 | 186.94 | 185.26 | 2,703,600 |
| Jul 19, 2023 | 184.60 | 186.47 | 184.60 | 186.02 | 184.35 | 3,018,900 |
| Jul 18, 2023 | 182.82 | 184.90 | 182.82 | 184.57 | 182.91 | 2,387,500 |
| Jul 17, 2023 | 184.48 | 184.50 | 182.42 | 182.74 | 181.10 | 2,556,000 |
| Jul 14, 2023 | 184.78 | 185.67 | 183.90 | 185.26 | 183.60 | 2,213,500 |
| Jul 13, 2023 | 186.64 | 187.82 | 185.33 | 185.36 | 183.70 | 2,857,200 |
| Jul 12, 2023 | 187.07 | 187.67 | 185.47 | 186.49 | 184.82 | 2,586,000 |
| Jul 11, 2023 | 181.93 | 185.50 | 181.36 | 185.24 | 183.58 | 2,896,600 |
| Jul 10, 2023 | 179.68 | 182.43 | 179.68 | 181.33 | 179.70 | 2,372,700 |
| Jul 07, 2023 | 178.11 | 181.72 | 178.04 | 179.76 | 178.15 | 3,145,300 |
| Jul 06, 2023 | 178.66 | 179.40 | 177.59 | 179.28 | 177.67 | 3,011,100 |
| Jul 05, 2023 | 179.37 | 181.70 | 178.79 | 179.97 | 178.35 | 4,820,200 |
| Jul 03, 2023 | 178.26 | 184.16 | 178.18 | 183.77 | 182.12 | 3,330,000 |
| Jun 30, 2023 | 176.59 | 179.65 | 175.56 | 179.25 | 177.64 | 4,891,700 |
| Jun 29, 2023 | 175.42 | 176.19 | 174.79 | 176.05 | 174.47 | 2,301,600 |
| Jun 28, 2023 | 174.12 | 176.08 | 173.66 | 175.66 | 174.08 | 2,746,400 |
| Jun 27, 2023 | 173.39 | 175.49 | 172.47 | 174.67 | 173.10 | 2,711,600 |
| Jun 26, 2023 | 169.22 | 173.04 | 169.22 | 172.75 | 171.20 | 3,763,100 |
| Jun 23, 2023 | 169.60 | 171.16 | 168.71 | 169.29 | 167.77 | 11,277,900 |
| Jun 22, 2023 | 172.16 | 173.50 | 170.96 | 171.38 | 169.84 | 4,192,700 |
| Jun 21, 2023 | 174.13 | 176.59 | 172.87 | 173.63 | 172.07 | 4,935,300 |
| Jun 20, 2023 | 176.46 | 178.68 | 176.46 | 177.27 | 175.68 | 3,088,200 |
| Jun 16, 2023 | 179.99 | 180.27 | 176.10 | 178.58 | 176.98 | 8,468,900 |
| Jun 15, 2023 | 175.46 | 179.30 | 175.42 | 179.00 | 177.39 | 4,162,900 |
| Jun 14, 2023 | 173.66 | 176.70 | 173.09 | 174.88 | 173.31 | 4,476,000 |
| Jun 13, 2023 | 171.31 | 173.38 | 171.11 | 172.89 | 171.34 | 3,528,000 |
| Jun 12, 2023 | 170.84 | 171.82 | 170.03 | 171.50 | 169.96 | 2,795,100 |
| Jun 09, 2023 | 171.00 | 171.38 | 169.56 | 170.49 | 168.96 | 2,838,500 |
| Jun 08, 2023 | 171.48 | 171.62 | 169.63 | 171.48 | 169.94 | 3,676,000 |
| Jun 07, 2023 | 167.35 | 171.67 | 166.90 | 171.50 | 169.96 | 3,435,600 |
| Jun 06, 2023 | 166.51 | 168.66 | 166.18 | 167.59 | 166.08 | 2,521,900 |
| Jun 05, 2023 | 169.95 | 169.95 | 167.62 | 167.85 | 166.34 | 2,314,100 |
| Jun 02, 2023 | 168.76 | 170.94 | 167.93 | 170.14 | 168.61 | 2,750,400 |
| Jun 01, 2023 | 167.51 | 168.92 | 166.21 | 167.83 | 166.32 | 2,524,800 |
| May 31, 2023 | 169.06 | 169.22 | 166.30 | 167.00 | 165.50 | 5,106,100 |
| May 30, 2023 | 171.69 | 171.84 | 168.92 | 169.76 | 168.24 | 2,542,200 |
| May 26, 2023 | 171.73 | 172.91 | 171.18 | 171.57 | 170.03 | 2,291,800 |
| May 25, 2023 | 168.58 | 172.08 | 168.17 | 171.23 | 169.69 | 2,976,900 |
| May 24, 2023 | 168.85 | 169.66 | 167.45 | 167.72 | 166.21 | 2,410,500 |
| May 23, 2023 | 170.59 | 172.26 | 169.25 | 169.79 | 168.27 | 2,660,500 |
| May 22, 2023 | 171.61 | 171.85 | 169.32 | 171.51 | 169.97 | 2,675,400 |
| May 19, 2023 | 171.13 | 171.46 | 169.37 | 170.93 | 169.39 | 2,350,100 |
| May 18, 2023 | 171.64 | 173.42 | 169.76 | 171.04 | 169.50 | 2,747,200 |
| May 17, 2023 | 167.69 | 171.77 | 166.71 | 171.36 | 169.82 | 3,882,200 |
| May 16, 2023 | 167.49 | 167.83 | 166.15 | 166.61 | 165.11 | 3,458,900 |
| May 15, 2023 | 167.56 | 168.92 | 166.26 | 168.85 | 167.33 | 3,048,400 |
| May 12, 2023 | 169.11 | 169.86 | 166.88 | 168.50 | 166.99 | 3,346,600 |
| May 12, 2023 | 1.62 Dividend | |||||
| May 11, 2023 | 171.53 | 171.75 | 169.18 | 170.23 | 167.10 | 3,136,500 |
| May 10, 2023 | 173.73 | 173.98 | 169.85 | 171.57 | 168.41 | 3,233,300 |
| May 09, 2023 | 172.87 | 173.80 | 172.15 | 173.01 | 169.82 | 2,180,600 |
| May 08, 2023 | 175.91 | 176.36 | 173.60 | 174.39 | 171.18 | 2,589,100 |
| May 05, 2023 | 175.18 | 176.29 | 173.80 | 175.74 | 172.50 | 2,775,300 |
| May 04, 2023 | 174.55 | 174.94 | 172.86 | 173.29 | 170.10 | 3,495,100 |
| May 03, 2023 | 177.50 | 178.00 | 175.50 | 175.83 | 172.59 | 3,825,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
