UPS - United Parcel Service, Inc.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 2023169.95169.95167.62167.85167.852,314,100
02 Jun 2023168.76170.94167.93170.14170.142,750,400
01 Jun 2023167.51168.92166.21167.83167.832,524,800
31 May 2023169.06169.22166.30167.00167.005,106,100
30 May 2023171.69171.84168.92169.76169.762,542,200
26 May 2023171.73172.91171.18171.57171.572,291,800
25 May 2023168.58172.08168.17171.23171.232,976,900
24 May 2023168.85169.66167.45167.72167.722,410,500
23 May 2023170.59172.26169.25169.79169.792,660,500
22 May 2023171.61171.85169.32171.51171.512,675,400
19 May 2023171.13171.46169.37170.93170.932,350,100
18 May 2023171.64173.42169.76171.04171.042,747,200
17 May 2023167.69171.77166.71171.36171.363,882,200
16 May 2023167.49167.83166.15166.61166.613,458,900
15 May 2023167.56168.92166.26168.85168.853,048,400
12 May 2023169.11169.86166.88168.50168.503,346,600
12 May 20231.62 Dividend
11 May 2023171.53171.75169.18170.23168.613,136,500
10 May 2023173.73173.98169.85171.57169.943,233,300
09 May 2023172.87173.80172.15173.01171.362,180,600
08 May 2023175.91176.36173.60174.39172.732,589,100
05 May 2023175.18176.29173.80175.74174.072,775,300
04 May 2023174.55174.94172.86173.29171.643,495,100
03 May 2023177.50178.00175.50175.83174.163,825,200
02 May 2023180.70180.77177.68177.84176.153,527,800
01 May 2023179.95182.69179.67182.20180.472,807,800
28 Apr 2023176.84180.48176.51179.81178.103,439,900
27 Apr 2023172.76178.16172.19177.76176.074,679,000
26 Apr 2023175.23177.06172.13172.57170.935,845,600
25 Apr 2023182.67183.00176.22176.29174.6112,474,900
24 Apr 2023195.36197.31194.73195.85193.993,689,100
21 Apr 2023194.87196.50193.61195.21193.353,371,700
20 Apr 2023195.87197.80194.12194.98193.123,336,300
19 Apr 2023194.28196.22194.11196.03194.162,652,200
18 Apr 2023193.58194.67192.88194.12192.272,461,400
17 Apr 2023193.22194.38192.58193.29191.451,920,500
14 Apr 2023191.00193.02190.25192.87191.032,034,900
13 Apr 2023190.92191.60188.54191.00189.182,355,600
12 Apr 2023192.50194.04189.02189.85188.043,729,000
11 Apr 2023190.50193.10189.59192.45190.622,844,400
10 Apr 2023187.42190.55186.78190.26188.452,157,900
06 Apr 2023188.33189.56186.53188.58186.792,206,100
05 Apr 2023189.84191.89189.35189.40187.602,718,300
04 Apr 2023194.67194.88189.93190.61188.802,498,700
03 Apr 2023192.83193.75191.32193.72191.882,735,200
31 Mar 2023191.93194.12190.93193.99192.142,571,200
30 Mar 2023191.89192.20189.19191.09189.272,075,300
29 Mar 2023189.52191.50188.86191.47189.652,546,100
28 Mar 2023187.42189.16186.35187.73185.941,850,100
27 Mar 2023187.39187.96185.53187.32185.542,283,400
24 Mar 2023185.09186.41183.72186.07184.302,586,700
23 Mar 2023184.78188.59183.45185.29183.532,901,700
22 Mar 2023186.50189.62185.32185.54183.772,758,400
21 Mar 2023184.62186.84183.80186.79185.012,965,600
20 Mar 2023186.26186.82181.57183.49181.743,974,300
17 Mar 2023189.95191.94185.46186.79185.0120,535,900
16 Mar 2023183.55188.77183.55187.92186.134,710,200
15 Mar 2023181.42184.95180.97184.36182.614,306,700
14 Mar 2023185.15187.83182.26185.06183.304,892,100
13 Mar 2023179.07183.86178.21182.23180.504,435,900
10 Mar 2023182.69184.32179.53181.54179.813,442,600
09 Mar 2023185.63187.63182.50182.88181.142,497,400
08 Mar 2023183.18184.58182.28184.30182.552,277,900
07 Mar 2023185.19185.99182.70183.27181.532,822,300
06 Mar 2023185.45187.67185.36186.51184.742,419,500
03 Mar 2023186.25186.69184.62185.68183.912,499,600
02 Mar 2023182.82185.12181.78184.68182.922,334,500
01 Mar 2023181.93184.75181.55183.08181.342,307,500
28 Feb 2023181.20183.81181.13182.49180.753,703,000
27 Feb 2023181.88183.49181.03182.23180.502,925,400
24 Feb 2023178.78181.14177.75180.15178.442,674,400
23 Feb 2023177.94180.28177.85179.94178.232,341,200
22 Feb 2023178.37179.44176.09176.61174.932,376,900
21 Feb 2023179.18179.57176.13178.46176.763,994,800
17 Feb 2023183.11184.01181.35183.21181.472,510,100
17 Feb 20231.62 Dividend
16 Feb 2023185.15186.78183.12185.55182.182,633,000
15 Feb 2023185.62187.04185.03186.84183.451,750,000
14 Feb 2023186.20187.84184.97186.77183.381,876,400
13 Feb 2023184.75187.46183.22187.41184.012,481,400
10 Feb 2023183.45185.59182.56185.22181.862,533,900
09 Feb 2023186.04187.52184.56184.75181.392,135,600
08 Feb 2023186.73188.20186.00186.36182.971,970,000
07 Feb 2023187.87189.21185.79188.29184.872,037,800
06 Feb 2023190.00190.58188.18188.76185.332,243,300
03 Feb 2023189.06192.25187.25191.66188.182,766,300
02 Feb 2023186.03193.71186.02191.29187.824,995,900
01 Feb 2023184.68185.83180.80184.98181.624,005,200
31 Jan 2023178.77186.08178.77185.23181.876,872,100
30 Jan 2023180.71181.85176.39176.97173.764,593,300
27 Jan 2023179.60183.83178.80182.09178.782,831,600
26 Jan 2023178.63179.78176.05179.70176.441,627,000
25 Jan 2023178.01178.02174.91177.46174.241,722,000
24 Jan 2023177.54181.38177.48179.99176.721,958,400
23 Jan 2023178.51181.71177.21180.48177.202,240,100
20 Jan 2023176.74178.19175.12178.13174.892,296,400
19 Jan 2023176.16177.22173.66176.15172.952,711,600
18 Jan 2023178.80180.55176.46176.72173.513,085,100
17 Jan 2023181.62182.38178.87179.00175.752,703,300
13 Jan 2023182.18183.25180.77182.15178.842,078,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...