United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 180.77 | 184.62 | 180.77 | 183.30 | 183.30 | 4,826,400 |
| 23 Jun 2022 | 177.37 | 179.01 | 175.24 | 178.63 | 178.63 | 2,923,600 |
| 22 Jun 2022 | 172.87 | 176.81 | 172.37 | 176.15 | 176.15 | 2,671,000 |
| 21 Jun 2022 | 172.64 | 175.00 | 172.42 | 174.50 | 174.50 | 2,845,800 |
| 17 Jun 2022 | 171.46 | 173.71 | 169.46 | 171.07 | 171.07 | 7,555,100 |
| 16 Jun 2022 | 171.14 | 173.29 | 170.74 | 172.19 | 172.19 | 3,355,500 |
| 15 Jun 2022 | 175.10 | 180.08 | 173.44 | 175.88 | 175.88 | 3,465,100 |
| 14 Jun 2022 | 174.05 | 177.97 | 172.04 | 174.16 | 174.16 | 3,925,500 |
| 13 Jun 2022 | 170.83 | 174.88 | 169.50 | 172.72 | 172.72 | 4,302,900 |
| 10 Jun 2022 | 173.30 | 175.00 | 171.84 | 173.05 | 173.05 | 3,220,600 |
| 09 Jun 2022 | 179.00 | 181.40 | 176.49 | 176.55 | 176.55 | 2,891,600 |
| 08 Jun 2022 | 182.54 | 183.25 | 177.99 | 179.44 | 179.44 | 3,592,200 |
| 07 Jun 2022 | 184.85 | 186.01 | 182.21 | 185.51 | 185.51 | 2,984,000 |
| 06 Jun 2022 | 186.88 | 188.88 | 186.54 | 187.11 | 187.11 | 2,649,200 |
| 03 Jun 2022 | 182.37 | 185.54 | 182.07 | 185.49 | 185.49 | 3,802,200 |
| 02 Jun 2022 | 182.19 | 184.09 | 180.21 | 184.07 | 184.07 | 2,317,800 |
| 01 Jun 2022 | 182.24 | 183.99 | 179.35 | 180.23 | 180.23 | 3,253,800 |
| 31 May 2022 | 180.17 | 184.61 | 178.69 | 182.25 | 182.25 | 8,734,300 |
| 27 May 2022 | 178.65 | 182.55 | 178.58 | 182.53 | 182.53 | 2,959,800 |
| 26 May 2022 | 175.49 | 180.03 | 175.49 | 178.38 | 178.38 | 2,628,400 |
| 25 May 2022 | 171.87 | 175.06 | 171.11 | 173.86 | 173.86 | 3,370,100 |
| 24 May 2022 | 172.79 | 174.73 | 170.37 | 174.11 | 174.11 | 2,865,100 |
| 23 May 2022 | 172.69 | 174.66 | 171.45 | 174.39 | 174.39 | 2,837,700 |
| 20 May 2022 | 169.19 | 171.21 | 166.56 | 171.04 | 171.04 | 3,483,300 |
| 19 May 2022 | 170.16 | 171.21 | 165.34 | 167.39 | 167.39 | 4,382,900 |
| 18 May 2022 | 179.48 | 180.14 | 171.52 | 172.23 | 172.23 | 4,275,300 |
| 17 May 2022 | 183.00 | 183.77 | 180.35 | 183.14 | 183.14 | 2,640,900 |
| 16 May 2022 | 177.82 | 181.96 | 176.84 | 179.77 | 179.77 | 3,003,600 |
| 13 May 2022 | 176.86 | 179.07 | 175.75 | 178.04 | 178.04 | 3,598,100 |
| 13 May 2022 | 1.52 Dividend | |||||
| 12 May 2022 | 176.14 | 178.76 | 173.19 | 178.65 | 177.13 | 5,352,400 |
| 11 May 2022 | 181.28 | 182.70 | 176.91 | 177.46 | 175.95 | 4,934,100 |
| 10 May 2022 | 183.20 | 184.50 | 179.69 | 182.01 | 180.46 | 3,510,200 |
| 09 May 2022 | 177.71 | 183.61 | 176.84 | 181.43 | 179.89 | 3,925,400 |
| 06 May 2022 | 179.14 | 181.05 | 175.66 | 179.92 | 178.39 | 2,826,600 |
| 05 May 2022 | 181.65 | 183.34 | 177.82 | 179.79 | 178.26 | 3,249,700 |
| 04 May 2022 | 178.06 | 184.21 | 177.01 | 183.80 | 182.24 | 3,920,500 |
| 03 May 2022 | 179.24 | 179.96 | 176.55 | 178.12 | 176.60 | 3,266,300 |
| 02 May 2022 | 180.28 | 180.99 | 175.22 | 178.58 | 177.06 | 5,026,600 |
| 29 Apr 2022 | 186.15 | 188.54 | 179.56 | 179.98 | 178.45 | 4,853,500 |
| 28 Apr 2022 | 188.24 | 190.84 | 186.12 | 190.16 | 188.54 | 3,176,700 |
| 27 Apr 2022 | 182.57 | 187.34 | 181.94 | 186.40 | 184.81 | 3,978,600 |
| 26 Apr 2022 | 186.69 | 187.42 | 180.83 | 183.05 | 181.49 | 7,811,800 |
| 25 Apr 2022 | 186.63 | 190.34 | 183.18 | 189.64 | 188.03 | 5,354,900 |
| 22 Apr 2022 | 188.26 | 190.94 | 186.94 | 187.15 | 185.56 | 3,964,200 |
| 21 Apr 2022 | 191.53 | 191.53 | 187.81 | 188.80 | 187.19 | 2,618,200 |
| 20 Apr 2022 | 191.98 | 192.73 | 190.25 | 190.43 | 188.81 | 2,526,000 |
| 19 Apr 2022 | 188.25 | 191.50 | 187.66 | 190.69 | 189.07 | 2,448,800 |
| 18 Apr 2022 | 187.70 | 188.80 | 185.67 | 187.16 | 185.57 | 2,552,600 |
| 14 Apr 2022 | 191.12 | 191.29 | 187.84 | 188.02 | 186.42 | 2,624,300 |
| 13 Apr 2022 | 187.46 | 190.04 | 186.67 | 188.87 | 187.26 | 2,296,000 |
| 12 Apr 2022 | 190.98 | 192.13 | 186.80 | 187.89 | 186.29 | 3,428,800 |
| 11 Apr 2022 | 189.75 | 194.20 | 188.64 | 190.84 | 189.22 | 2,787,300 |
| 08 Apr 2022 | 188.73 | 191.85 | 186.05 | 190.97 | 189.35 | 5,465,800 |
| 07 Apr 2022 | 194.44 | 194.44 | 189.52 | 192.70 | 191.06 | 3,627,900 |
| 06 Apr 2022 | 195.58 | 196.92 | 193.25 | 194.39 | 192.74 | 3,911,700 |
| 05 Apr 2022 | 200.25 | 202.20 | 196.01 | 197.21 | 195.53 | 6,270,700 |
| 04 Apr 2022 | 204.79 | 206.27 | 202.59 | 205.21 | 203.46 | 3,204,600 |
| 01 Apr 2022 | 214.90 | 215.21 | 203.72 | 206.64 | 204.88 | 3,993,600 |
| 31 Mar 2022 | 219.15 | 220.83 | 214.46 | 214.46 | 212.64 | 2,858,600 |
| 30 Mar 2022 | 222.00 | 222.30 | 218.57 | 220.20 | 218.33 | 2,200,200 |
| 29 Mar 2022 | 221.96 | 223.97 | 220.49 | 222.45 | 220.56 | 3,034,800 |
| 28 Mar 2022 | 216.36 | 219.84 | 216.07 | 219.55 | 217.68 | 2,353,200 |
| 25 Mar 2022 | 214.50 | 215.54 | 212.07 | 215.35 | 213.52 | 1,754,200 |
| 24 Mar 2022 | 214.75 | 215.46 | 213.32 | 214.66 | 212.83 | 1,882,500 |
| 23 Mar 2022 | 217.48 | 217.72 | 214.22 | 214.58 | 212.75 | 1,939,300 |
| 22 Mar 2022 | 219.58 | 220.40 | 217.28 | 218.42 | 216.56 | 2,182,100 |
| 21 Mar 2022 | 218.19 | 221.80 | 216.95 | 218.56 | 216.70 | 2,244,600 |
| 18 Mar 2022 | 220.98 | 221.20 | 216.84 | 219.78 | 217.91 | 6,278,200 |
| 17 Mar 2022 | 216.00 | 222.57 | 214.76 | 222.32 | 220.43 | 3,520,200 |
| 16 Mar 2022 | 212.60 | 218.01 | 212.51 | 217.90 | 216.05 | 3,022,000 |
| 15 Mar 2022 | 207.49 | 211.23 | 206.55 | 210.53 | 208.74 | 2,865,400 |
| 14 Mar 2022 | 205.59 | 208.91 | 203.25 | 204.30 | 202.56 | 2,237,200 |
| 11 Mar 2022 | 207.92 | 209.17 | 203.71 | 203.90 | 202.17 | 2,006,600 |
| 10 Mar 2022 | 204.50 | 207.37 | 203.86 | 207.18 | 205.42 | 2,284,100 |
| 09 Mar 2022 | 209.00 | 209.28 | 206.31 | 206.78 | 205.02 | 3,097,600 |
| 08 Mar 2022 | 202.09 | 208.46 | 198.53 | 203.41 | 201.68 | 4,001,000 |
| 07 Mar 2022 | 207.45 | 208.99 | 200.14 | 201.18 | 199.47 | 4,043,100 |
| 04 Mar 2022 | 211.08 | 211.20 | 207.06 | 210.39 | 208.60 | 2,442,900 |
| 03 Mar 2022 | 213.88 | 216.24 | 211.82 | 212.43 | 210.62 | 3,019,500 |
| 02 Mar 2022 | 205.90 | 213.37 | 205.74 | 211.46 | 209.66 | 2,854,200 |
| 01 Mar 2022 | 209.47 | 210.61 | 203.79 | 205.58 | 203.83 | 2,986,100 |
| 28 Feb 2022 | 206.17 | 210.93 | 204.54 | 210.42 | 208.63 | 3,536,700 |
| 25 Feb 2022 | 207.24 | 211.59 | 206.87 | 209.95 | 208.16 | 2,657,100 |
| 24 Feb 2022 | 200.11 | 207.42 | 199.05 | 207.19 | 205.43 | 3,347,000 |
| 23 Feb 2022 | 209.47 | 210.96 | 204.17 | 204.48 | 202.74 | 2,836,000 |
| 22 Feb 2022 | 208.73 | 210.55 | 206.67 | 208.97 | 207.19 | 3,558,300 |
| 18 Feb 2022 | 208.20 | 210.91 | 207.55 | 209.36 | 207.58 | 2,823,900 |
| 18 Feb 2022 | 1.52 Dividend | |||||
| 17 Feb 2022 | 214.07 | 214.34 | 209.72 | 210.71 | 207.41 | 2,815,600 |
| 16 Feb 2022 | 215.85 | 217.99 | 213.50 | 215.31 | 211.94 | 2,226,700 |
| 15 Feb 2022 | 215.97 | 219.47 | 215.70 | 217.26 | 213.86 | 3,149,000 |
| 14 Feb 2022 | 213.69 | 214.93 | 211.72 | 213.99 | 210.64 | 3,641,400 |
| 11 Feb 2022 | 220.26 | 221.27 | 212.11 | 213.49 | 210.15 | 3,821,000 |
| 10 Feb 2022 | 222.61 | 224.10 | 219.27 | 220.68 | 217.22 | 3,379,500 |
| 09 Feb 2022 | 227.87 | 230.35 | 224.60 | 225.07 | 221.55 | 2,130,300 |
| 08 Feb 2022 | 224.74 | 226.54 | 223.16 | 225.20 | 221.67 | 2,759,600 |
| 07 Feb 2022 | 225.49 | 227.55 | 221.54 | 225.06 | 221.54 | 3,295,900 |
| 04 Feb 2022 | 227.29 | 227.82 | 222.92 | 224.79 | 221.27 | 3,623,100 |
| 03 Feb 2022 | 229.84 | 232.19 | 227.23 | 228.69 | 225.11 | 3,503,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
