New Zealand markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
188.76-2.90 (-1.51%)
At close: 04:03PM EST
189.92 +1.16 (+0.61%)
After hours: 07:57PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 2023190.00190.58188.18188.76188.762,243,300
03 Feb 2023189.06192.25187.25191.66191.662,766,300
02 Feb 2023186.03193.71186.02191.29191.294,995,900
01 Feb 2023184.68185.83180.80184.98184.984,005,200
31 Jan 2023178.77186.08178.77185.23185.236,872,100
30 Jan 2023180.71181.85176.39176.97176.974,593,300
27 Jan 2023179.60183.83178.80182.09182.092,831,600
26 Jan 2023178.63179.78176.05179.70179.701,627,000
25 Jan 2023178.01178.02174.91177.46177.461,722,000
24 Jan 2023157.61181.38157.61179.99179.991,958,500
23 Jan 2023178.51181.71177.21180.48180.482,240,100
20 Jan 2023176.74178.19175.12178.13178.132,289,500
19 Jan 2023176.16177.22173.66176.15176.152,711,600
18 Jan 2023178.80180.55176.46176.72176.723,085,100
17 Jan 2023181.62182.38178.87179.00179.002,703,300
13 Jan 2023182.18183.25180.77182.15182.152,078,100
12 Jan 2023183.47183.70180.68182.95182.951,832,200
11 Jan 2023179.53182.46178.99182.23182.232,674,700
10 Jan 2023181.31181.56177.26178.77178.772,324,200
09 Jan 2023179.22183.64178.98181.69181.693,214,600
06 Jan 2023175.63179.54174.29178.95178.953,690,100
05 Jan 2023174.88175.91173.33173.84173.842,736,800
04 Jan 2023176.45177.87175.20177.11177.111,965,100
03 Jan 2023174.27175.83173.65175.28175.282,206,500
30 Dec 2022174.26174.85171.89173.84173.841,670,300
29 Dec 2022174.79176.41174.42175.75175.751,369,200
28 Dec 2022177.00177.47173.37173.61173.611,455,900
27 Dec 2022177.09177.82175.62176.93176.931,294,200
23 Dec 2022175.92177.19174.16177.01177.011,897,600
22 Dec 2022174.80175.66172.72175.61175.612,626,400
21 Dec 2022176.35176.97174.28176.68176.682,833,000
20 Dec 2022177.33177.57173.47173.63173.633,062,200
19 Dec 2022178.01179.96176.56178.43178.433,690,200
16 Dec 2022180.36181.89177.62178.20178.208,241,400
15 Dec 2022181.50182.30179.41181.21181.213,478,300
14 Dec 2022183.41187.25182.80184.31184.313,188,900
13 Dec 2022187.99188.59181.93183.85183.853,863,700
12 Dec 2022178.68183.32178.02182.53182.533,214,500
09 Dec 2022179.26180.14177.37177.64177.643,487,100
08 Dec 2022175.13180.55174.85179.63179.633,109,600
07 Dec 2022174.40177.05173.99174.67174.675,124,300
06 Dec 2022179.02179.49173.88175.10175.105,598,200
05 Dec 2022188.05188.09180.59181.16181.165,004,700
02 Dec 2022187.29190.46186.59189.39189.393,661,500
01 Dec 2022189.58191.60188.39190.19190.193,934,700
30 Nov 2022184.75189.73183.93189.73189.737,146,900
29 Nov 2022183.99185.19182.25184.89184.893,671,400
28 Nov 2022180.97182.28178.44179.91179.912,043,000
25 Nov 2022183.65183.89182.21182.52182.52912,400
23 Nov 2022183.36183.93182.71182.84182.841,583,500
22 Nov 2022181.47182.89180.47182.74182.742,210,300
21 Nov 2022178.15180.74177.90180.61180.612,465,600
18 Nov 2022178.51179.23176.76178.97178.973,003,000
17 Nov 2022175.00176.09171.61176.06176.062,517,400
16 Nov 2022180.36180.45175.90177.06177.062,713,500
15 Nov 2022178.47181.56178.06181.47181.473,105,000
14 Nov 2022178.11181.49177.72177.79177.793,082,500
11 Nov 2022172.71178.99172.51178.19178.193,851,400
10 Nov 2022167.50172.35167.50172.32172.323,338,900
10 Nov 20221.52 Dividend
09 Nov 2022168.19169.09163.88164.01162.492,687,100
08 Nov 2022169.80171.32167.65168.79167.232,715,600
07 Nov 2022165.89169.58165.38169.13167.562,624,400
04 Nov 2022166.01166.46162.61165.69164.152,400,900
03 Nov 2022162.33165.92160.07164.01162.492,671,800
02 Nov 2022166.15170.61164.55164.58163.052,824,000
01 Nov 2022168.96169.68164.80167.40165.852,454,500
31 Oct 2022166.13169.79165.42167.77166.222,908,900
28 Oct 2022165.36167.52162.49167.17165.624,771,600
27 Oct 2022169.93170.65166.09166.49164.953,325,300
26 Oct 2022167.50170.51165.51168.99167.424,819,800
25 Oct 2022172.28174.80166.52167.00165.457,698,800
24 Oct 2022167.05170.23166.57167.55166.004,471,300
21 Oct 2022161.63166.04161.03165.55164.023,161,000
20 Oct 2022164.66165.22160.32160.98159.492,832,600
19 Oct 2022166.78167.23164.66165.79164.252,129,900
18 Oct 2022167.48168.75164.62166.99165.442,282,500
17 Oct 2022164.23166.12163.73164.72163.192,274,700
14 Oct 2022164.57165.56161.48161.68160.181,936,400
13 Oct 2022156.11164.82154.87163.66162.142,574,100
12 Oct 2022159.90161.73158.99159.48158.002,229,200
11 Oct 2022159.38161.23158.46159.41157.932,164,600
10 Oct 2022161.04161.80158.40159.74158.263,141,700
07 Oct 2022163.96164.01158.34159.14157.673,491,000
06 Oct 2022167.37168.43164.72165.60164.072,375,000
05 Oct 2022167.05169.88166.69167.93166.372,811,400
04 Oct 2022165.60169.14164.97168.89167.323,414,500
03 Oct 2022160.63164.56159.42163.09161.583,494,500
30 Sept 2022164.96165.32161.52161.54160.042,823,300
29 Sept 2022166.32166.71163.75165.32163.792,494,900
28 Sept 2022165.28168.18164.40167.12165.572,958,100
27 Sept 2022163.54166.09162.50164.77163.243,371,200
26 Sept 2022163.34163.95160.11161.75160.254,163,600
23 Sept 2022164.88165.66161.90164.33162.814,252,800
22 Sept 2022171.83171.85167.72167.86166.305,238,500
21 Sept 2022177.08179.58173.77173.83172.223,162,900
20 Sept 2022178.36178.72174.65175.68174.052,827,400
19 Sept 2022176.31180.40175.65180.03178.363,018,000
16 Sept 2022177.67178.74173.20176.71175.0712,562,000
15 Sept 2022190.73191.17184.58185.00183.294,041,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...