New Zealand markets open in 9 hours 32 minutes

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
164.33-3.53 (-2.10%)
At close: 04:03PM EDT
164.33 0.00 (0.00%)
After hours: 07:59PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2022164.88165.66161.90164.33164.334,251,800
22 Sept 2022171.83171.85167.72167.86167.865,238,500
21 Sept 2022177.08179.58173.77173.83173.833,162,900
20 Sept 2022178.36178.72174.65175.68175.682,827,400
19 Sept 2022176.31180.40175.65180.03180.033,018,000
16 Sept 2022177.67178.74173.20176.71176.7112,559,100
15 Sept 2022190.73191.17184.58185.00185.004,041,800
14 Sept 2022192.84193.36189.60190.96190.962,608,300
13 Sept 2022196.16197.68192.14192.71192.712,382,500
12 Sept 2022199.55200.96199.50200.17200.172,382,600
09 Sept 2022197.57199.41197.14198.69198.691,748,000
08 Sept 2022195.24196.55193.58196.13196.132,166,300
07 Sept 2022194.90197.10192.92196.29196.292,902,300
06 Sept 2022194.79196.20191.31195.96195.963,760,600
02 Sept 2022199.42199.97194.34196.05196.052,664,400
01 Sept 2022194.38197.09193.11196.61196.612,343,300
31 Aug 2022195.22196.18194.02194.51194.512,627,700
30 Aug 2022197.67198.41194.62195.05195.052,238,000
29 Aug 2022198.28199.53197.19197.27197.271,928,000
26 Aug 2022204.88205.70198.87198.93198.932,203,900
25 Aug 2022203.68205.04202.51205.00205.001,984,400
24 Aug 2022203.90205.09202.87203.04203.042,024,000
23 Aug 2022206.59207.65204.44205.27205.272,088,000
22 Aug 2022205.50207.64205.17206.40206.403,593,500
19 Aug 2022208.91209.39206.74208.43208.432,704,300
18 Aug 2022204.39208.22204.01208.05208.051,913,900
17 Aug 2022202.49206.12202.35204.98204.981,767,300
16 Aug 2022204.26207.70203.78206.35206.352,296,000
15 Aug 2022203.84206.11203.29205.88205.881,618,200
12 Aug 2022202.54204.99201.63204.89204.891,883,100
12 Aug 20221.52 Dividend
11 Aug 2022203.36205.90201.75204.43202.912,730,600
10 Aug 2022199.77202.67199.01202.37200.872,791,400
09 Aug 2022196.47197.53195.22196.65195.192,022,400
08 Aug 2022197.86199.04195.61196.09194.632,102,500
05 Aug 2022193.45196.91193.45196.76195.301,785,900
04 Aug 2022192.70194.64191.60194.52193.071,627,300
03 Aug 2022194.69195.34192.76193.42191.981,916,700
02 Aug 2022194.52194.97191.94193.53192.092,075,100
01 Aug 2022193.08195.82192.92195.34193.892,086,100
29 Jul 2022188.55195.73187.98194.89193.444,093,100
28 Jul 2022184.66189.07183.80188.24186.842,452,500
27 Jul 2022182.89185.03180.06183.90182.532,739,300
26 Jul 2022179.25183.84178.66181.53180.184,961,000
25 Jul 2022188.96189.93186.96187.91186.512,816,100
22 Jul 2022188.64189.29185.66187.98186.582,255,200
21 Jul 2022186.95188.14185.83187.01185.622,320,100
20 Jul 2022185.85187.50184.27186.85185.461,754,800
19 Jul 2022181.25185.95181.24185.81184.432,710,800
18 Jul 2022182.33183.90179.73180.08178.742,289,200
15 Jul 2022180.57182.81180.57182.59181.235,014,100
14 Jul 2022176.93178.48175.13178.28176.952,487,000
13 Jul 2022178.43181.00176.23177.92176.602,414,400
12 Jul 2022181.53182.49178.06179.37178.044,207,600
11 Jul 2022183.72186.82183.72184.64183.272,275,900
08 Jul 2022185.71186.30183.09185.40184.021,938,200
07 Jul 2022185.93187.01183.03186.19184.812,961,800
06 Jul 2022184.78185.96182.71185.17183.792,005,000
05 Jul 2022182.29184.97181.73184.63183.262,471,800
01 Jul 2022181.78186.11181.51184.99183.612,962,500
30 Jun 2022178.91183.89177.57182.54181.183,728,200
29 Jun 2022180.33181.62177.67181.13179.782,101,000
28 Jun 2022182.76185.28179.51179.92178.582,380,800
27 Jun 2022184.85184.96181.05181.81180.461,902,300
24 Jun 2022180.77184.62180.77183.30181.944,826,400
23 Jun 2022177.37179.01175.24178.63177.302,923,600
22 Jun 2022172.87176.81172.37176.15174.842,671,000
21 Jun 2022172.64175.00172.42174.50173.202,845,800
17 Jun 2022171.46173.71169.46171.07169.807,578,300
16 Jun 2022171.14173.29170.74172.19170.913,355,500
15 Jun 2022175.10180.08173.44175.88174.573,465,100
14 Jun 2022174.05177.97172.04174.16172.873,925,500
13 Jun 2022170.83174.88169.50172.72171.444,302,900
10 Jun 2022173.30175.00171.84173.05171.763,220,600
09 Jun 2022179.00181.40176.49176.55175.242,891,600
08 Jun 2022182.54183.25177.99179.44178.113,592,200
07 Jun 2022184.85186.01182.21185.51184.132,984,000
06 Jun 2022186.88188.88186.54187.11185.722,649,200
03 Jun 2022182.37185.54182.07185.49184.113,802,200
02 Jun 2022182.19184.09180.21184.07182.702,317,800
01 Jun 2022182.24183.99179.35180.23178.893,253,800
31 May 2022180.17184.61178.69182.25180.898,734,300
27 May 2022178.65182.55178.58182.53181.172,959,800
26 May 2022175.49180.03175.49178.38177.052,628,400
25 May 2022171.87175.06171.11173.86172.573,370,100
24 May 2022172.79174.73170.37174.11172.822,865,100
23 May 2022172.69174.66171.45174.39173.092,837,700
20 May 2022169.19171.21166.56171.04169.773,483,300
19 May 2022170.16171.21165.34167.39166.154,382,900
18 May 2022179.48180.14171.52172.23170.954,275,300
17 May 2022183.00183.77180.35183.14181.782,640,900
16 May 2022177.82181.96176.84179.77178.433,003,600
13 May 2022176.86179.07175.75178.04176.723,598,100
13 May 20221.52 Dividend
12 May 2022176.14178.76173.19178.65175.815,352,400
11 May 2022181.28182.70176.91177.46174.644,934,100
10 May 2022183.20184.50179.69182.01179.123,510,200
09 May 2022177.71183.61176.84181.43178.553,925,400
06 May 2022179.14181.05175.66179.92177.062,826,600
05 May 2022181.65183.34177.82179.79176.933,249,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...