Canada markets open in 4 hours 17 minutes

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
161.47+3.64 (+2.31%)
At close: 4:03PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 01, 2021159.55162.66158.58161.47161.473,271,500
Feb. 26, 2021158.58159.23156.59157.83157.833,492,300
Feb. 25, 2021159.00160.30157.03157.51157.512,617,100
Feb. 24, 2021160.28161.90159.08160.07160.072,963,400
Feb. 23, 2021159.97161.42157.77160.81160.814,385,800
Feb. 22, 2021159.72162.51158.01161.60161.603,894,800
Feb. 19, 2021161.33162.28160.32160.54160.543,081,700
Feb. 19, 20211.02 Dividend
Feb. 18, 2021159.80162.62158.62162.12161.103,595,900
Feb. 17, 2021161.09161.91159.90161.00159.992,845,400
Feb. 16, 2021163.95163.97161.08161.75160.732,867,700
Feb. 12, 2021162.47163.83162.04163.39162.362,562,600
Feb. 11, 2021166.00166.28161.19162.37161.353,186,100
Feb. 10, 2021167.94168.23164.54165.66164.622,943,700
Feb. 09, 2021163.50167.60162.78166.92165.873,073,600
Feb. 08, 2021164.44165.47162.81163.45162.422,242,200
Feb. 05, 2021163.00164.54161.72164.38163.352,558,900
Feb. 04, 2021159.23162.41157.82162.26161.242,811,100
Feb. 03, 2021160.69161.47156.85159.71158.714,559,200
Feb. 02, 2021163.20164.20156.93160.29159.2810,758,300
Feb. 01, 2021156.20157.15154.91156.26155.284,783,000
Jan. 29, 2021157.02157.70154.76155.00154.025,006,200
Jan. 28, 2021159.07159.38157.20157.27156.282,565,100
Jan. 27, 2021159.50159.60156.99157.65156.662,821,500
Jan. 26, 2021162.38162.76160.49161.43160.412,962,400
Jan. 25, 2021159.71164.14159.11161.75160.733,938,100
Jan. 22, 2021158.40160.45157.40158.99157.993,131,600
Jan. 21, 2021159.34161.70159.22160.10159.092,004,100
Jan. 20, 2021156.91160.29156.03159.84158.833,029,800
Jan. 19, 2021159.70159.80156.05156.28155.304,537,400
Jan. 15, 2021162.73162.97158.21158.90157.904,816,300
Jan. 14, 2021163.70165.59163.22163.47162.442,625,000
Jan. 13, 2021163.55164.45161.95163.11162.082,643,000
Jan. 12, 2021162.37164.45159.93163.91162.884,612,100
Jan. 11, 2021158.87161.94157.74161.86160.846,129,300
Jan. 08, 2021159.11159.90157.47158.39157.394,844,800
Jan. 07, 2021161.62161.87158.14159.00158.006,024,300
Jan. 06, 2021160.28163.13160.01161.04160.035,061,400
Jan. 05, 2021162.68164.01161.23161.52160.503,967,000
Jan. 04, 2021168.40168.54161.88163.80162.774,304,000
Dec. 31, 2020166.79168.48165.44168.40167.342,349,400
Dec. 30, 2020169.82169.82166.15166.23165.183,107,100
Dec. 29, 2020171.75172.01168.40169.03167.972,864,600
Dec. 28, 2020172.60173.20170.90171.36170.281,861,700
Dec. 24, 2020173.01173.35171.47172.19171.111,006,100
Dec. 23, 2020174.38175.94172.62172.64171.552,553,800
Dec. 22, 2020172.33175.25172.02174.56173.462,489,200
Dec. 21, 2020172.44174.44171.03172.59171.503,180,000
Dec. 18, 2020173.05175.49171.14175.18174.088,581,300
Dec. 17, 2020170.74175.32170.04174.49173.394,386,900
Dec. 16, 2020167.40171.66167.40170.13169.063,421,600
Dec. 15, 2020167.10168.39166.14167.17166.122,556,900
Dec. 14, 2020171.78171.78166.59166.62165.573,388,700
Dec. 11, 2020165.50169.02165.35168.40167.344,777,500
Dec. 10, 2020167.05167.46163.63164.24163.214,708,600
Dec. 09, 2020167.54169.85167.01169.18168.123,327,300
Dec. 08, 2020167.55168.24165.92166.39165.343,885,000
Dec. 07, 2020168.13168.29166.10167.47166.423,117,200
Dec. 04, 2020168.07168.60166.34167.25166.202,766,200
Dec. 03, 2020169.12170.23167.42167.83166.772,844,200
Dec. 02, 2020167.92168.96166.50168.83167.773,853,300
Dec. 01, 2020173.51174.20167.90167.96166.905,377,400
Nov. 30, 2020169.57171.23168.11171.07169.994,708,600
Nov. 27, 2020170.96171.43167.89168.89167.832,216,600
Nov. 25, 2020172.11172.99169.38170.50169.433,497,700
Nov. 24, 2020167.96173.11167.57172.69171.605,371,700
Nov. 23, 2020165.50166.73163.91166.60165.553,770,900
Nov. 20, 2020166.33166.80163.71163.76162.733,988,100
Nov. 19, 2020168.00168.00165.70166.48165.433,143,600
Nov. 18, 2020168.95171.57168.45168.45167.393,393,500
Nov. 17, 2020168.63169.40165.50168.88167.823,627,800
Nov. 16, 2020163.16168.48161.25168.44167.384,406,300
Nov. 13, 2020164.20165.10163.16163.67162.642,628,500
Nov. 12, 2020165.34165.50161.67163.11162.084,070,000
Nov. 12, 20201.01 Dividend
Nov. 11, 2020166.37168.22165.18166.64164.593,240,200
Nov. 10, 2020163.73165.26161.03164.73162.703,329,800
Nov. 09, 2020164.10167.53158.71163.22161.219,453,000
Nov. 06, 2020164.08168.30163.07167.68165.622,960,000
Nov. 05, 2020165.60165.85162.21163.56161.553,998,300
Nov. 04, 2020163.73165.34160.56162.58160.583,530,000
Nov. 03, 2020161.25164.65160.35163.48161.473,142,200
Nov. 02, 2020158.88161.19156.97159.55157.593,924,000
Oct. 30, 2020160.01160.46155.25157.11155.185,240,500
Oct. 29, 2020158.07164.02157.74161.36159.375,849,600
Oct. 28, 2020163.16163.87155.60155.78153.8611,120,900
Oct. 27, 2020170.89171.67168.61170.84168.745,753,900
Oct. 26, 2020170.92170.92166.18168.00165.934,053,900
Oct. 23, 2020172.42173.75171.31171.90169.782,763,100
Oct. 22, 2020174.36174.72171.65172.99170.863,897,700
Oct. 21, 2020176.43178.01172.65172.73170.604,428,700
Oct. 20, 2020173.14177.35172.36174.88172.732,784,700
Oct. 19, 2020174.76176.20171.11172.10169.982,884,600
Oct. 16, 2020175.07176.19174.26174.44172.293,446,000
Oct. 15, 2020172.67174.06172.01174.04171.903,059,700
Oct. 14, 2020175.72175.96173.80174.38172.233,161,700
Oct. 13, 2020175.50177.15174.89175.33173.173,018,000
Oct. 12, 2020174.86176.80174.21176.54174.372,274,000
Oct. 09, 2020174.51175.38172.86174.69172.542,861,100
Oct. 08, 2020175.55175.98173.45174.21172.062,797,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...