New Zealand markets open in 1 hour 56 minutes

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
183.30+4.67 (+2.61%)
At close: 04:04PM EDT
182.69 -0.61 (-0.33%)
After hours: 07:57PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2022180.77184.62180.77183.30183.304,826,400
23 Jun 2022177.37179.01175.24178.63178.632,923,600
22 Jun 2022172.87176.81172.37176.15176.152,671,000
21 Jun 2022172.64175.00172.42174.50174.502,845,800
17 Jun 2022171.46173.71169.46171.07171.077,555,100
16 Jun 2022171.14173.29170.74172.19172.193,355,500
15 Jun 2022175.10180.08173.44175.88175.883,465,100
14 Jun 2022174.05177.97172.04174.16174.163,925,500
13 Jun 2022170.83174.88169.50172.72172.724,302,900
10 Jun 2022173.30175.00171.84173.05173.053,220,600
09 Jun 2022179.00181.40176.49176.55176.552,891,600
08 Jun 2022182.54183.25177.99179.44179.443,592,200
07 Jun 2022184.85186.01182.21185.51185.512,984,000
06 Jun 2022186.88188.88186.54187.11187.112,649,200
03 Jun 2022182.37185.54182.07185.49185.493,802,200
02 Jun 2022182.19184.09180.21184.07184.072,317,800
01 Jun 2022182.24183.99179.35180.23180.233,253,800
31 May 2022180.17184.61178.69182.25182.258,734,300
27 May 2022178.65182.55178.58182.53182.532,959,800
26 May 2022175.49180.03175.49178.38178.382,628,400
25 May 2022171.87175.06171.11173.86173.863,370,100
24 May 2022172.79174.73170.37174.11174.112,865,100
23 May 2022172.69174.66171.45174.39174.392,837,700
20 May 2022169.19171.21166.56171.04171.043,483,300
19 May 2022170.16171.21165.34167.39167.394,382,900
18 May 2022179.48180.14171.52172.23172.234,275,300
17 May 2022183.00183.77180.35183.14183.142,640,900
16 May 2022177.82181.96176.84179.77179.773,003,600
13 May 2022176.86179.07175.75178.04178.043,598,100
13 May 20221.52 Dividend
12 May 2022176.14178.76173.19178.65177.135,352,400
11 May 2022181.28182.70176.91177.46175.954,934,100
10 May 2022183.20184.50179.69182.01180.463,510,200
09 May 2022177.71183.61176.84181.43179.893,925,400
06 May 2022179.14181.05175.66179.92178.392,826,600
05 May 2022181.65183.34177.82179.79178.263,249,700
04 May 2022178.06184.21177.01183.80182.243,920,500
03 May 2022179.24179.96176.55178.12176.603,266,300
02 May 2022180.28180.99175.22178.58177.065,026,600
29 Apr 2022186.15188.54179.56179.98178.454,853,500
28 Apr 2022188.24190.84186.12190.16188.543,176,700
27 Apr 2022182.57187.34181.94186.40184.813,978,600
26 Apr 2022186.69187.42180.83183.05181.497,811,800
25 Apr 2022186.63190.34183.18189.64188.035,354,900
22 Apr 2022188.26190.94186.94187.15185.563,964,200
21 Apr 2022191.53191.53187.81188.80187.192,618,200
20 Apr 2022191.98192.73190.25190.43188.812,526,000
19 Apr 2022188.25191.50187.66190.69189.072,448,800
18 Apr 2022187.70188.80185.67187.16185.572,552,600
14 Apr 2022191.12191.29187.84188.02186.422,624,300
13 Apr 2022187.46190.04186.67188.87187.262,296,000
12 Apr 2022190.98192.13186.80187.89186.293,428,800
11 Apr 2022189.75194.20188.64190.84189.222,787,300
08 Apr 2022188.73191.85186.05190.97189.355,465,800
07 Apr 2022194.44194.44189.52192.70191.063,627,900
06 Apr 2022195.58196.92193.25194.39192.743,911,700
05 Apr 2022200.25202.20196.01197.21195.536,270,700
04 Apr 2022204.79206.27202.59205.21203.463,204,600
01 Apr 2022214.90215.21203.72206.64204.883,993,600
31 Mar 2022219.15220.83214.46214.46212.642,858,600
30 Mar 2022222.00222.30218.57220.20218.332,200,200
29 Mar 2022221.96223.97220.49222.45220.563,034,800
28 Mar 2022216.36219.84216.07219.55217.682,353,200
25 Mar 2022214.50215.54212.07215.35213.521,754,200
24 Mar 2022214.75215.46213.32214.66212.831,882,500
23 Mar 2022217.48217.72214.22214.58212.751,939,300
22 Mar 2022219.58220.40217.28218.42216.562,182,100
21 Mar 2022218.19221.80216.95218.56216.702,244,600
18 Mar 2022220.98221.20216.84219.78217.916,278,200
17 Mar 2022216.00222.57214.76222.32220.433,520,200
16 Mar 2022212.60218.01212.51217.90216.053,022,000
15 Mar 2022207.49211.23206.55210.53208.742,865,400
14 Mar 2022205.59208.91203.25204.30202.562,237,200
11 Mar 2022207.92209.17203.71203.90202.172,006,600
10 Mar 2022204.50207.37203.86207.18205.422,284,100
09 Mar 2022209.00209.28206.31206.78205.023,097,600
08 Mar 2022202.09208.46198.53203.41201.684,001,000
07 Mar 2022207.45208.99200.14201.18199.474,043,100
04 Mar 2022211.08211.20207.06210.39208.602,442,900
03 Mar 2022213.88216.24211.82212.43210.623,019,500
02 Mar 2022205.90213.37205.74211.46209.662,854,200
01 Mar 2022209.47210.61203.79205.58203.832,986,100
28 Feb 2022206.17210.93204.54210.42208.633,536,700
25 Feb 2022207.24211.59206.87209.95208.162,657,100
24 Feb 2022200.11207.42199.05207.19205.433,347,000
23 Feb 2022209.47210.96204.17204.48202.742,836,000
22 Feb 2022208.73210.55206.67208.97207.193,558,300
18 Feb 2022208.20210.91207.55209.36207.582,823,900
18 Feb 20221.52 Dividend
17 Feb 2022214.07214.34209.72210.71207.412,815,600
16 Feb 2022215.85217.99213.50215.31211.942,226,700
15 Feb 2022215.97219.47215.70217.26213.863,149,000
14 Feb 2022213.69214.93211.72213.99210.643,641,400
11 Feb 2022220.26221.27212.11213.49210.153,821,000
10 Feb 2022222.61224.10219.27220.68217.223,379,500
09 Feb 2022227.87230.35224.60225.07221.552,130,300
08 Feb 2022224.74226.54223.16225.20221.672,759,600
07 Feb 2022225.49227.55221.54225.06221.543,295,900
04 Feb 2022227.29227.82222.92224.79221.273,623,100
03 Feb 2022229.84232.19227.23228.69225.113,503,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...