United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 190.00 | 190.58 | 188.18 | 188.76 | 188.76 | 2,243,300 |
| 03 Feb 2023 | 189.06 | 192.25 | 187.25 | 191.66 | 191.66 | 2,766,300 |
| 02 Feb 2023 | 186.03 | 193.71 | 186.02 | 191.29 | 191.29 | 4,995,900 |
| 01 Feb 2023 | 184.68 | 185.83 | 180.80 | 184.98 | 184.98 | 4,005,200 |
| 31 Jan 2023 | 178.77 | 186.08 | 178.77 | 185.23 | 185.23 | 6,872,100 |
| 30 Jan 2023 | 180.71 | 181.85 | 176.39 | 176.97 | 176.97 | 4,593,300 |
| 27 Jan 2023 | 179.60 | 183.83 | 178.80 | 182.09 | 182.09 | 2,831,600 |
| 26 Jan 2023 | 178.63 | 179.78 | 176.05 | 179.70 | 179.70 | 1,627,000 |
| 25 Jan 2023 | 178.01 | 178.02 | 174.91 | 177.46 | 177.46 | 1,722,000 |
| 24 Jan 2023 | 157.61 | 181.38 | 157.61 | 179.99 | 179.99 | 1,958,500 |
| 23 Jan 2023 | 178.51 | 181.71 | 177.21 | 180.48 | 180.48 | 2,240,100 |
| 20 Jan 2023 | 176.74 | 178.19 | 175.12 | 178.13 | 178.13 | 2,289,500 |
| 19 Jan 2023 | 176.16 | 177.22 | 173.66 | 176.15 | 176.15 | 2,711,600 |
| 18 Jan 2023 | 178.80 | 180.55 | 176.46 | 176.72 | 176.72 | 3,085,100 |
| 17 Jan 2023 | 181.62 | 182.38 | 178.87 | 179.00 | 179.00 | 2,703,300 |
| 13 Jan 2023 | 182.18 | 183.25 | 180.77 | 182.15 | 182.15 | 2,078,100 |
| 12 Jan 2023 | 183.47 | 183.70 | 180.68 | 182.95 | 182.95 | 1,832,200 |
| 11 Jan 2023 | 179.53 | 182.46 | 178.99 | 182.23 | 182.23 | 2,674,700 |
| 10 Jan 2023 | 181.31 | 181.56 | 177.26 | 178.77 | 178.77 | 2,324,200 |
| 09 Jan 2023 | 179.22 | 183.64 | 178.98 | 181.69 | 181.69 | 3,214,600 |
| 06 Jan 2023 | 175.63 | 179.54 | 174.29 | 178.95 | 178.95 | 3,690,100 |
| 05 Jan 2023 | 174.88 | 175.91 | 173.33 | 173.84 | 173.84 | 2,736,800 |
| 04 Jan 2023 | 176.45 | 177.87 | 175.20 | 177.11 | 177.11 | 1,965,100 |
| 03 Jan 2023 | 174.27 | 175.83 | 173.65 | 175.28 | 175.28 | 2,206,500 |
| 30 Dec 2022 | 174.26 | 174.85 | 171.89 | 173.84 | 173.84 | 1,670,300 |
| 29 Dec 2022 | 174.79 | 176.41 | 174.42 | 175.75 | 175.75 | 1,369,200 |
| 28 Dec 2022 | 177.00 | 177.47 | 173.37 | 173.61 | 173.61 | 1,455,900 |
| 27 Dec 2022 | 177.09 | 177.82 | 175.62 | 176.93 | 176.93 | 1,294,200 |
| 23 Dec 2022 | 175.92 | 177.19 | 174.16 | 177.01 | 177.01 | 1,897,600 |
| 22 Dec 2022 | 174.80 | 175.66 | 172.72 | 175.61 | 175.61 | 2,626,400 |
| 21 Dec 2022 | 176.35 | 176.97 | 174.28 | 176.68 | 176.68 | 2,833,000 |
| 20 Dec 2022 | 177.33 | 177.57 | 173.47 | 173.63 | 173.63 | 3,062,200 |
| 19 Dec 2022 | 178.01 | 179.96 | 176.56 | 178.43 | 178.43 | 3,690,200 |
| 16 Dec 2022 | 180.36 | 181.89 | 177.62 | 178.20 | 178.20 | 8,241,400 |
| 15 Dec 2022 | 181.50 | 182.30 | 179.41 | 181.21 | 181.21 | 3,478,300 |
| 14 Dec 2022 | 183.41 | 187.25 | 182.80 | 184.31 | 184.31 | 3,188,900 |
| 13 Dec 2022 | 187.99 | 188.59 | 181.93 | 183.85 | 183.85 | 3,863,700 |
| 12 Dec 2022 | 178.68 | 183.32 | 178.02 | 182.53 | 182.53 | 3,214,500 |
| 09 Dec 2022 | 179.26 | 180.14 | 177.37 | 177.64 | 177.64 | 3,487,100 |
| 08 Dec 2022 | 175.13 | 180.55 | 174.85 | 179.63 | 179.63 | 3,109,600 |
| 07 Dec 2022 | 174.40 | 177.05 | 173.99 | 174.67 | 174.67 | 5,124,300 |
| 06 Dec 2022 | 179.02 | 179.49 | 173.88 | 175.10 | 175.10 | 5,598,200 |
| 05 Dec 2022 | 188.05 | 188.09 | 180.59 | 181.16 | 181.16 | 5,004,700 |
| 02 Dec 2022 | 187.29 | 190.46 | 186.59 | 189.39 | 189.39 | 3,661,500 |
| 01 Dec 2022 | 189.58 | 191.60 | 188.39 | 190.19 | 190.19 | 3,934,700 |
| 30 Nov 2022 | 184.75 | 189.73 | 183.93 | 189.73 | 189.73 | 7,146,900 |
| 29 Nov 2022 | 183.99 | 185.19 | 182.25 | 184.89 | 184.89 | 3,671,400 |
| 28 Nov 2022 | 180.97 | 182.28 | 178.44 | 179.91 | 179.91 | 2,043,000 |
| 25 Nov 2022 | 183.65 | 183.89 | 182.21 | 182.52 | 182.52 | 912,400 |
| 23 Nov 2022 | 183.36 | 183.93 | 182.71 | 182.84 | 182.84 | 1,583,500 |
| 22 Nov 2022 | 181.47 | 182.89 | 180.47 | 182.74 | 182.74 | 2,210,300 |
| 21 Nov 2022 | 178.15 | 180.74 | 177.90 | 180.61 | 180.61 | 2,465,600 |
| 18 Nov 2022 | 178.51 | 179.23 | 176.76 | 178.97 | 178.97 | 3,003,000 |
| 17 Nov 2022 | 175.00 | 176.09 | 171.61 | 176.06 | 176.06 | 2,517,400 |
| 16 Nov 2022 | 180.36 | 180.45 | 175.90 | 177.06 | 177.06 | 2,713,500 |
| 15 Nov 2022 | 178.47 | 181.56 | 178.06 | 181.47 | 181.47 | 3,105,000 |
| 14 Nov 2022 | 178.11 | 181.49 | 177.72 | 177.79 | 177.79 | 3,082,500 |
| 11 Nov 2022 | 172.71 | 178.99 | 172.51 | 178.19 | 178.19 | 3,851,400 |
| 10 Nov 2022 | 167.50 | 172.35 | 167.50 | 172.32 | 172.32 | 3,338,900 |
| 10 Nov 2022 | 1.52 Dividend | |||||
| 09 Nov 2022 | 168.19 | 169.09 | 163.88 | 164.01 | 162.49 | 2,687,100 |
| 08 Nov 2022 | 169.80 | 171.32 | 167.65 | 168.79 | 167.23 | 2,715,600 |
| 07 Nov 2022 | 165.89 | 169.58 | 165.38 | 169.13 | 167.56 | 2,624,400 |
| 04 Nov 2022 | 166.01 | 166.46 | 162.61 | 165.69 | 164.15 | 2,400,900 |
| 03 Nov 2022 | 162.33 | 165.92 | 160.07 | 164.01 | 162.49 | 2,671,800 |
| 02 Nov 2022 | 166.15 | 170.61 | 164.55 | 164.58 | 163.05 | 2,824,000 |
| 01 Nov 2022 | 168.96 | 169.68 | 164.80 | 167.40 | 165.85 | 2,454,500 |
| 31 Oct 2022 | 166.13 | 169.79 | 165.42 | 167.77 | 166.22 | 2,908,900 |
| 28 Oct 2022 | 165.36 | 167.52 | 162.49 | 167.17 | 165.62 | 4,771,600 |
| 27 Oct 2022 | 169.93 | 170.65 | 166.09 | 166.49 | 164.95 | 3,325,300 |
| 26 Oct 2022 | 167.50 | 170.51 | 165.51 | 168.99 | 167.42 | 4,819,800 |
| 25 Oct 2022 | 172.28 | 174.80 | 166.52 | 167.00 | 165.45 | 7,698,800 |
| 24 Oct 2022 | 167.05 | 170.23 | 166.57 | 167.55 | 166.00 | 4,471,300 |
| 21 Oct 2022 | 161.63 | 166.04 | 161.03 | 165.55 | 164.02 | 3,161,000 |
| 20 Oct 2022 | 164.66 | 165.22 | 160.32 | 160.98 | 159.49 | 2,832,600 |
| 19 Oct 2022 | 166.78 | 167.23 | 164.66 | 165.79 | 164.25 | 2,129,900 |
| 18 Oct 2022 | 167.48 | 168.75 | 164.62 | 166.99 | 165.44 | 2,282,500 |
| 17 Oct 2022 | 164.23 | 166.12 | 163.73 | 164.72 | 163.19 | 2,274,700 |
| 14 Oct 2022 | 164.57 | 165.56 | 161.48 | 161.68 | 160.18 | 1,936,400 |
| 13 Oct 2022 | 156.11 | 164.82 | 154.87 | 163.66 | 162.14 | 2,574,100 |
| 12 Oct 2022 | 159.90 | 161.73 | 158.99 | 159.48 | 158.00 | 2,229,200 |
| 11 Oct 2022 | 159.38 | 161.23 | 158.46 | 159.41 | 157.93 | 2,164,600 |
| 10 Oct 2022 | 161.04 | 161.80 | 158.40 | 159.74 | 158.26 | 3,141,700 |
| 07 Oct 2022 | 163.96 | 164.01 | 158.34 | 159.14 | 157.67 | 3,491,000 |
| 06 Oct 2022 | 167.37 | 168.43 | 164.72 | 165.60 | 164.07 | 2,375,000 |
| 05 Oct 2022 | 167.05 | 169.88 | 166.69 | 167.93 | 166.37 | 2,811,400 |
| 04 Oct 2022 | 165.60 | 169.14 | 164.97 | 168.89 | 167.32 | 3,414,500 |
| 03 Oct 2022 | 160.63 | 164.56 | 159.42 | 163.09 | 161.58 | 3,494,500 |
| 30 Sept 2022 | 164.96 | 165.32 | 161.52 | 161.54 | 160.04 | 2,823,300 |
| 29 Sept 2022 | 166.32 | 166.71 | 163.75 | 165.32 | 163.79 | 2,494,900 |
| 28 Sept 2022 | 165.28 | 168.18 | 164.40 | 167.12 | 165.57 | 2,958,100 |
| 27 Sept 2022 | 163.54 | 166.09 | 162.50 | 164.77 | 163.24 | 3,371,200 |
| 26 Sept 2022 | 163.34 | 163.95 | 160.11 | 161.75 | 160.25 | 4,163,600 |
| 23 Sept 2022 | 164.88 | 165.66 | 161.90 | 164.33 | 162.81 | 4,252,800 |
| 22 Sept 2022 | 171.83 | 171.85 | 167.72 | 167.86 | 166.30 | 5,238,500 |
| 21 Sept 2022 | 177.08 | 179.58 | 173.77 | 173.83 | 172.22 | 3,162,900 |
| 20 Sept 2022 | 178.36 | 178.72 | 174.65 | 175.68 | 174.05 | 2,827,400 |
| 19 Sept 2022 | 176.31 | 180.40 | 175.65 | 180.03 | 178.36 | 3,018,000 |
| 16 Sept 2022 | 177.67 | 178.74 | 173.20 | 176.71 | 175.07 | 12,562,000 |
| 15 Sept 2022 | 190.73 | 191.17 | 184.58 | 185.00 | 183.29 | 4,041,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
