Canada markets open in 28 minutes

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
179.91-2.61 (-1.43%)
At close: 04:03PM EST
183.00 +3.09 (+1.72%)
Pre-Market: 08:58AM EST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 2022180.97182.28178.44179.91179.912,043,000
Nov 25, 2022183.65183.89182.21182.52182.52912,400
Nov 23, 2022183.36183.93182.71182.84182.841,583,500
Nov 22, 2022181.47182.89180.47182.74182.742,210,300
Nov 21, 2022178.15180.74177.90180.61180.612,465,600
Nov 18, 2022178.51179.23176.76178.97178.973,002,300
Nov 17, 2022175.00176.09171.61176.06176.062,517,400
Nov 16, 2022180.36180.45175.90177.06177.062,713,500
Nov 15, 2022178.47181.56178.06181.47181.473,105,000
Nov 14, 2022178.11181.49177.72177.79177.793,082,500
Nov 11, 2022172.71178.99172.51178.19178.193,851,400
Nov 10, 2022167.50172.35167.50172.32172.323,338,900
Nov 10, 20221.52 Dividend
Nov 09, 2022168.19169.09163.88164.01162.492,687,100
Nov 08, 2022169.80171.32167.65168.79167.232,715,600
Nov 07, 2022165.89169.58165.38169.13167.562,624,400
Nov 04, 2022166.01166.46162.61165.69164.152,400,900
Nov 03, 2022162.33165.92160.07164.01162.492,671,800
Nov 02, 2022166.15170.61164.55164.58163.052,824,000
Nov 01, 2022168.96169.68164.80167.40165.852,454,500
Oct 31, 2022166.13169.79165.42167.77166.222,908,900
Oct 28, 2022165.36167.52162.49167.17165.624,771,600
Oct 27, 2022169.93170.65166.09166.49164.953,325,300
Oct 26, 2022167.50170.51165.51168.99167.424,819,800
Oct 25, 2022172.28174.80166.52167.00165.457,698,800
Oct 24, 2022167.05170.23166.57167.55166.004,471,300
Oct 21, 2022161.63166.04161.03165.55164.023,161,000
Oct 20, 2022164.66165.22160.32160.98159.492,832,600
Oct 19, 2022166.78167.23164.66165.79164.252,129,900
Oct 18, 2022167.48168.75164.62166.99165.442,282,500
Oct 17, 2022164.23166.12163.73164.72163.192,274,700
Oct 14, 2022164.57165.56161.48161.68160.181,936,400
Oct 13, 2022156.11164.82154.87163.66162.142,574,100
Oct 12, 2022159.90161.73158.99159.48158.002,229,200
Oct 11, 2022159.38161.23158.46159.41157.932,164,600
Oct 10, 2022161.04161.80158.40159.74158.263,141,700
Oct 07, 2022163.96164.01158.34159.14157.673,491,000
Oct 06, 2022167.37168.43164.72165.60164.072,375,000
Oct 05, 2022167.05169.88166.69167.93166.372,811,400
Oct 04, 2022165.60169.14164.97168.89167.323,414,500
Oct 03, 2022160.63164.56159.42163.09161.583,494,500
Sept 30, 2022164.96165.32161.52161.54160.042,823,300
Sept 29, 2022166.32166.71163.75165.32163.792,494,900
Sept 28, 2022165.28168.18164.40167.12165.572,958,100
Sept 27, 2022163.54166.09162.50164.77163.243,371,200
Sept 26, 2022163.34163.95160.11161.75160.254,163,600
Sept 23, 2022164.88165.66161.90164.33162.814,252,800
Sept 22, 2022171.83171.85167.72167.86166.305,238,500
Sept 21, 2022177.08179.58173.77173.83172.223,162,900
Sept 20, 2022178.36178.72174.65175.68174.052,827,400
Sept 19, 2022176.31180.40175.65180.03178.363,018,000
Sept 16, 2022177.67178.74173.20176.71175.0712,562,000
Sept 15, 2022190.73191.17184.58185.00183.294,041,800
Sept 14, 2022192.84193.36189.60190.96189.192,608,300
Sept 13, 2022196.16197.68192.14192.71190.922,382,500
Sept 12, 2022199.55200.96199.50200.17198.312,382,600
Sept 09, 2022197.57199.41197.14198.69196.851,748,000
Sept 08, 2022195.24196.55193.58196.13194.312,166,300
Sept 07, 2022194.90197.10192.92196.29194.472,902,300
Sept 06, 2022194.79196.20191.31195.96194.143,760,600
Sept 02, 2022199.42199.97194.34196.05194.232,665,100
Sept 01, 2022194.38197.09193.11196.61194.792,343,300
Aug 31, 2022195.22196.18194.02194.51192.712,627,700
Aug 30, 2022197.67198.41194.62195.05193.242,238,000
Aug 29, 2022198.28199.53197.19197.27195.441,928,000
Aug 26, 2022204.88205.70198.87198.93197.092,203,900
Aug 25, 2022203.68205.04202.51205.00203.101,984,400
Aug 24, 2022203.90205.09202.87203.04201.162,024,000
Aug 23, 2022206.59207.65204.44205.27203.372,088,000
Aug 22, 2022205.50207.64205.17206.40204.493,593,500
Aug 19, 2022208.91209.39206.74208.43206.502,704,300
Aug 18, 2022204.39208.22204.01208.05206.121,913,900
Aug 17, 2022202.49206.12202.35204.98203.081,767,300
Aug 16, 2022204.26207.70203.78206.35204.442,296,000
Aug 15, 2022203.84206.11203.29205.88203.971,618,200
Aug 12, 2022202.54204.99201.63204.89202.991,883,100
Aug 12, 20221.52 Dividend
Aug 11, 2022203.36205.90201.75204.43201.032,730,600
Aug 10, 2022199.77202.67199.01202.37199.002,791,400
Aug 09, 2022196.47197.53195.22196.65193.382,022,400
Aug 08, 2022197.86199.04195.61196.09192.832,102,500
Aug 05, 2022193.45196.91193.45196.76193.491,785,900
Aug 04, 2022192.70194.64191.60194.52191.281,627,300
Aug 03, 2022194.69195.34192.76193.42190.201,916,700
Aug 02, 2022194.52194.97191.94193.53190.312,075,100
Aug 01, 2022193.08195.82192.92195.34192.092,086,100
Jul 29, 2022188.55195.73187.98194.89191.654,093,100
Jul 28, 2022184.66189.07183.80188.24185.112,452,500
Jul 27, 2022182.89185.03180.06183.90180.842,739,300
Jul 26, 2022179.25183.84178.66181.53178.514,961,000
Jul 25, 2022188.96189.93186.96187.91184.782,816,100
Jul 22, 2022188.64189.29185.66187.98184.852,255,200
Jul 21, 2022186.95188.14185.83187.01183.902,320,100
Jul 20, 2022185.85187.50184.27186.85183.741,754,800
Jul 19, 2022181.25185.95181.24185.81182.722,710,800
Jul 18, 2022182.33183.90179.73180.08177.082,289,200
Jul 15, 2022180.57182.81180.57182.59179.555,014,100
Jul 14, 2022176.93178.48175.13178.28175.312,487,000
Jul 13, 2022178.43181.00176.23177.92174.962,414,400
Jul 12, 2022181.53182.49178.06179.37176.394,207,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...