United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

169.70+3.07 (+1.84%)

As of 11:15AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 01, 2020	169.04	170.17	167.75	169.70	169.70	1,687,298
Sep. 30, 2020	169.29	169.67	165.50	166.63	166.63	5,423,100
Sep. 29, 2020	168.81	170.47	167.12	168.50	168.50	3,113,700
Sep. 28, 2020	169.91	171.98	168.49	168.90	168.90	4,338,400
Sep. 25, 2020	159.27	167.00	159.27	166.12	166.12	4,399,300
Sep. 24, 2020	161.12	162.57	157.99	160.41	160.41	2,975,100
Sep. 23, 2020	162.50	165.76	161.34	161.55	161.55	3,842,400
Sep. 22, 2020	160.34	162.14	159.57	161.89	161.89	3,051,900
Sep. 21, 2020	161.42	162.95	157.38	161.06	161.06	3,894,400
Sep. 18, 2020	160.14	163.75	159.42	159.66	159.66	7,274,000
Sep. 17, 2020	157.04	160.27	156.97	159.75	159.75	3,002,200
Sep. 16, 2020	166.80	167.36	159.53	159.87	159.87	5,736,800
Sep. 15, 2020	160.58	161.77	158.37	161.53	161.53	3,238,500
Sep. 14, 2020	160.90	162.16	159.03	160.14	160.14	3,617,900
Sep. 11, 2020	158.49	160.61	157.43	158.87	158.87	2,466,800
Sep. 10, 2020	160.99	161.26	157.08	157.89	157.89	2,450,900
Sep. 09, 2020	158.05	160.96	158.05	159.80	159.80	2,317,600
Sep. 08, 2020	160.03	160.06	155.96	156.45	156.45	3,176,400
Sep. 04, 2020	160.24	161.85	154.63	160.78	160.78	3,601,300
Sep. 03, 2020	162.27	163.45	156.95	158.02	158.02	4,759,900
Sep. 02, 2020	163.25	166.20	162.20	165.78	165.78	3,778,000
Sep. 01, 2020	163.13	164.14	161.55	162.65	162.65	3,098,000
Aug. 31, 2020	161.73	165.22	161.26	163.62	163.62	3,960,900
Aug. 28, 2020	160.52	162.61	159.34	162.36	162.36	2,979,800
Aug. 27, 2020	159.74	160.97	158.72	160.21	160.21	2,913,400
Aug. 26, 2020	159.01	159.97	157.86	158.90	158.90	2,761,700
Aug. 25, 2020	161.56	162.40	158.05	159.04	159.04	2,931,500
Aug. 24, 2020	159.72	161.06	159.07	160.35	160.35	4,084,000
Aug. 21, 2020	158.76	160.24	157.52	159.03	159.03	4,420,700
Aug. 21, 2020	1.01 Dividend
Aug. 20, 2020	159.16	160.26	157.31	159.55	158.54	2,296,700
Aug. 19, 2020	160.55	161.89	159.86	160.34	159.32	2,691,600
Aug. 18, 2020	160.39	161.35	159.05	159.99	158.98	2,606,600
Aug. 17, 2020	161.11	162.14	159.75	160.30	159.29	2,408,900
Aug. 14, 2020	158.73	162.43	158.38	160.74	159.72	3,479,000
Aug. 13, 2020	156.77	159.72	156.48	159.29	158.28	2,848,200
Aug. 12, 2020	157.25	160.25	156.40	157.79	156.79	4,248,300
Aug. 11, 2020	160.66	161.26	154.88	155.85	154.86	6,071,900
Aug. 10, 2020	157.47	162.70	157.00	159.59	158.58	7,396,400
Aug. 07, 2020	145.68	156.90	145.59	156.90	155.91	10,072,200
Aug. 06, 2020	144.97	145.66	144.44	145.47	144.55	2,420,900
Aug. 05, 2020	145.35	146.00	143.28	145.08	144.16	3,949,600
Aug. 04, 2020	141.63	145.94	141.34	144.72	143.80	4,841,700
Aug. 03, 2020	143.47	143.50	140.54	142.18	141.28	4,317,200
Jul. 31, 2020	141.82	144.13	139.70	142.76	141.86	7,430,500
Jul. 30, 2020	137.66	145.50	135.15	141.46	140.56	30,970,900
Jul. 29, 2020	120.58	124.30	120.43	123.68	122.90	6,769,600
Jul. 28, 2020	120.22	120.74	119.23	119.62	118.86	2,497,600
Jul. 27, 2020	118.12	121.78	117.54	121.01	120.24	4,446,000
Jul. 24, 2020	118.16	119.48	117.56	118.35	117.60	2,539,000
Jul. 23, 2020	118.71	119.40	117.95	118.14	117.39	2,349,200
Jul. 22, 2020	118.75	119.25	117.90	118.72	117.97	3,508,200
Jul. 21, 2020	119.00	120.30	118.82	119.04	118.29	2,055,300
Jul. 20, 2020	118.42	118.72	117.06	118.35	117.60	2,365,900
Jul. 17, 2020	120.00	120.68	118.46	118.55	117.80	2,782,400
Jul. 16, 2020	118.80	119.85	118.17	119.74	118.98	2,528,200
Jul. 15, 2020	116.72	119.71	116.11	119.21	118.46	4,841,800
Jul. 14, 2020	113.57	115.65	113.05	115.33	114.60	2,538,000
Jul. 13, 2020	115.62	115.76	113.72	113.76	113.04	2,301,700
Jul. 10, 2020	114.70	115.66	113.99	115.07	114.34	2,281,800
Jul. 09, 2020	114.50	115.04	113.71	114.45	113.73	2,366,200
Jul. 08, 2020	114.52	115.27	113.98	114.47	113.75	3,051,600
Jul. 07, 2020	114.16	115.45	113.87	114.45	113.73	2,194,700
Jul. 06, 2020	115.67	115.79	114.61	115.36	114.63	3,445,900
Jul. 02, 2020	115.61	115.88	114.25	114.36	113.64	3,442,900
Jul. 01, 2020	117.86	119.91	114.25	114.42	113.70	8,982,100
Jun. 30, 2020	109.51	112.02	108.62	111.18	110.48	3,954,900
Jun. 29, 2020	108.97	110.14	107.84	109.48	108.79	3,395,200
Jun. 26, 2020	110.64	110.90	107.16	107.32	106.64	5,489,000
Jun. 25, 2020	109.27	110.65	108.36	110.52	109.82	2,987,000
Jun. 24, 2020	109.92	111.52	108.47	109.50	108.81	5,471,300
Jun. 23, 2020	108.21	110.87	108.01	110.61	109.91	5,565,900
Jun. 22, 2020	107.09	107.55	105.48	106.90	106.22	4,385,700
Jun. 19, 2020	108.31	109.04	106.37	107.77	107.09	9,027,100
Jun. 18, 2020	106.54	108.52	106.22	107.58	106.90	3,204,500
Jun. 17, 2020	106.51	108.54	106.17	106.99	106.31	4,413,500
Jun. 16, 2020	107.84	108.82	103.78	105.83	105.16	4,283,300
Jun. 15, 2020	99.92	106.18	99.59	105.64	104.97	6,440,200
Jun. 12, 2020	102.91	102.97	99.96	101.48	100.84	3,334,400
Jun. 11, 2020	103.47	103.71	100.45	100.47	99.83	5,306,100
Jun. 10, 2020	107.89	108.09	105.62	106.63	105.95	3,793,300
Jun. 09, 2020	109.08	109.20	106.53	107.83	107.15	4,567,900
Jun. 08, 2020	106.67	110.49	106.67	110.45	109.75	4,561,100
Jun. 05, 2020	104.98	107.17	104.67	106.65	105.97	5,026,800
Jun. 04, 2020	103.30	103.82	102.29	103.20	102.55	2,768,400
Jun. 03, 2020	102.60	104.22	102.08	103.65	102.99	3,633,800
Jun. 02, 2020	99.75	101.18	98.98	101.17	100.53	2,860,500
Jun. 01, 2020	99.48	99.68	98.36	99.28	98.65	2,510,300
May 29, 2020	99.33	100.41	98.35	99.71	99.08	5,962,900
May 28, 2020	100.00	101.10	98.33	99.72	99.09	5,460,800
May 27, 2020	97.78	99.74	96.92	99.62	98.99	4,436,400
May 26, 2020	98.15	98.94	96.78	97.07	96.46	5,563,700
May 22, 2020	96.79	97.57	95.70	96.72	96.11	2,406,600
May 22, 2020	1.01 Dividend
May 21, 2020	96.73	97.99	96.60	97.31	95.69	5,452,100
May 20, 2020	97.50	98.46	96.47	97.18	95.56	3,291,700
May 19, 2020	95.93	97.47	95.41	96.43	94.83	3,674,300
May 18, 2020	93.33	97.05	93.06	96.10	94.50	5,512,500
May 15, 2020	90.84	91.89	90.64	91.03	89.51	3,990,600
May 14, 2020	90.00	91.80	88.85	91.69	90.16	4,031,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,169.35+47.97(+0.30%)

S&P 5003,378.39+15.39(+0.46%)

DOW27,902.97+121.27(+0.44%)

United Parcel Service, Inc. (UPS)

S&P/TSX
16,169.35
+47.97(+0.30%)

S&P 500
3,378.39
+15.39(+0.46%)

DOW
27,902.97
+121.27(+0.44%)