New Zealand markets close in 4 hours 55 minutes

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
150.74+1.15 (+0.77%)
At close: 04:02PM EST
150.20 -0.54 (-0.36%)
After hours: 05:55PM EST
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 2023149.70151.08148.98150.74150.743,071,812
27 Nov 2023151.04151.44149.57149.59149.593,320,000
24 Nov 2023151.17152.04150.75152.03152.031,644,400
22 Nov 2023150.96151.24149.94150.75150.752,640,200
21 Nov 2023149.50150.11148.50149.77149.773,080,700
20 Nov 2023147.85150.28146.87149.57149.574,733,300
17 Nov 2023147.68148.05146.20147.98147.983,320,200
16 Nov 2023147.27148.20145.64146.91146.913,729,300
15 Nov 2023144.00147.90143.95147.17147.174,766,700
14 Nov 2023140.04143.77139.91143.17143.174,258,800
13 Nov 2023137.67138.55137.01138.17138.173,211,500
10 Nov 2023138.71138.82136.52138.11138.115,683,900
10 Nov 20231.62 Dividend
09 Nov 2023142.94142.94139.87139.95138.333,411,100
08 Nov 2023142.13143.42141.46141.95140.312,896,600
07 Nov 2023141.48142.10140.60141.85140.212,952,600
06 Nov 2023143.22143.49141.29142.27140.622,931,300
03 Nov 2023143.23144.81142.81142.86141.213,272,000
02 Nov 2023141.90143.38141.72141.99140.353,904,600
01 Nov 2023141.38142.14138.05139.80138.183,566,800
31 Oct 2023138.62141.32138.22141.25139.613,996,900
30 Oct 2023135.91139.23134.31138.78137.175,665,500
27 Oct 2023138.43139.79133.68134.83133.276,594,600
26 Oct 2023142.50146.29137.93138.21136.6110,581,400
25 Oct 2023148.74148.90146.01146.93145.233,565,800
24 Oct 2023148.74150.21148.34149.32147.592,802,300
23 Oct 2023151.25151.58147.89148.16146.444,552,700
20 Oct 2023152.34153.34151.94151.96150.205,006,400
19 Oct 2023154.47155.14151.78152.06150.303,035,100
18 Oct 2023155.50155.79153.64153.82152.042,974,700
17 Oct 2023155.19157.66155.02157.18155.362,937,000
16 Oct 2023156.74158.49156.12156.65154.843,349,700
13 Oct 2023156.12157.37154.58155.08153.282,759,600
12 Oct 2023155.50155.55153.56155.38153.582,340,300
11 Oct 2023155.78156.24153.47155.30153.502,209,800
10 Oct 2023154.51156.45154.28155.55153.752,083,400
09 Oct 2023153.45154.80152.54154.34152.551,765,800
06 Oct 2023152.88155.15152.30154.27152.482,383,500
05 Oct 2023153.04153.98152.60153.38151.602,922,100
04 Oct 2023154.40155.38152.45153.72151.942,600,400
03 Oct 2023154.26156.36153.02153.75151.973,687,600
02 Oct 2023155.15155.42153.64155.08153.283,243,600
29 Sept 2023156.50157.33155.06155.87154.075,034,600
28 Sept 2023152.63155.56152.43155.50153.705,571,600
27 Sept 2023152.48152.80150.54152.41150.653,419,500
26 Sept 2023153.00154.01151.80151.90150.143,461,800
25 Sept 2023152.93155.39152.82154.31152.522,900,500
22 Sept 2023155.42155.84153.51153.78152.003,206,200
21 Sept 2023157.00157.78155.23155.43153.633,801,200
20 Sept 2023158.60159.42157.35157.64155.822,300,300
19 Sept 2023158.30158.68156.51158.01156.182,348,900
18 Sept 2023159.91160.15158.08158.44156.612,729,200
15 Sept 2023160.73161.47159.65160.49158.634,382,000
14 Sept 2023159.76160.88159.03160.73158.872,796,400
13 Sept 2023156.56158.05155.86157.84156.014,071,900
12 Sept 2023157.37158.00155.10156.57154.766,232,500
11 Sept 2023161.60162.28160.34160.89159.033,638,000
08 Sept 2023162.42162.42160.60161.04159.183,561,500
07 Sept 2023161.99162.65160.52162.24160.363,013,200
06 Sept 2023163.88164.25161.45162.31160.433,883,500
05 Sept 2023167.50168.02163.61163.97162.074,897,500
01 Sept 2023170.52170.68167.34168.00166.063,286,100
31 Aug 2023172.03172.69169.30169.40167.443,549,800
30 Aug 2023172.05172.75170.99172.01170.022,713,300
29 Aug 2023169.34171.93169.00171.75169.763,261,200
28 Aug 2023169.70170.66167.96168.84166.891,967,800
25 Aug 2023167.43169.35166.85168.87166.922,506,900
24 Aug 2023168.03168.82166.97167.00165.072,207,400
23 Aug 2023167.71169.32167.34168.88166.932,375,200
22 Aug 2023169.00170.36166.40166.86164.932,702,200
21 Aug 2023170.91171.73167.07168.49166.543,512,000
18 Aug 2023169.81172.16169.81171.24169.262,868,300
17 Aug 2023171.36171.55170.05170.74168.762,986,500
16 Aug 2023172.10173.58170.58170.74168.762,500,300
15 Aug 2023174.45174.56172.76173.26171.252,269,300
14 Aug 2023176.12176.44174.56175.51173.482,980,700
11 Aug 2023178.27179.03175.90176.62174.583,557,500
11 Aug 20231.62 Dividend
10 Aug 2023180.08182.25179.93180.38176.693,964,800
09 Aug 2023179.12181.37178.56179.37175.703,249,400
08 Aug 2023183.06184.33176.02180.55176.866,433,400
07 Aug 2023182.00183.24180.74182.15178.424,411,700
04 Aug 2023182.13182.60180.47180.94177.244,437,100
03 Aug 2023182.34184.56181.26181.50177.793,692,800
02 Aug 2023183.95185.36182.84183.35179.602,008,500
01 Aug 2023186.86187.00183.77185.50181.712,823,500
31 Jul 2023187.81188.32186.20187.13183.302,323,100
28 Jul 2023188.39189.65187.69187.89184.052,299,000
27 Jul 2023185.12187.23184.05186.52182.713,251,400
26 Jul 2023183.25185.13181.72184.39180.624,189,100
25 Jul 2023187.81192.98182.14184.69180.9110,006,600
24 Jul 2023185.86189.35185.72188.34184.492,460,200
21 Jul 2023186.91189.48186.74187.30183.475,071,200
20 Jul 2023186.63188.21185.60186.94183.122,703,600
19 Jul 2023184.60186.47184.60186.02182.223,018,900
18 Jul 2023182.82184.90182.82184.57180.802,387,500
17 Jul 2023184.48184.50182.42182.74179.002,556,000
14 Jul 2023184.78185.67183.90185.26181.472,213,500
13 Jul 2023186.64187.82185.33185.36181.572,857,200
12 Jul 2023187.07187.67185.47186.49182.682,586,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...