United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | 164.88 | 165.66 | 161.90 | 164.33 | 164.33 | 4,251,800 |
| 22 Sept 2022 | 171.83 | 171.85 | 167.72 | 167.86 | 167.86 | 5,238,500 |
| 21 Sept 2022 | 177.08 | 179.58 | 173.77 | 173.83 | 173.83 | 3,162,900 |
| 20 Sept 2022 | 178.36 | 178.72 | 174.65 | 175.68 | 175.68 | 2,827,400 |
| 19 Sept 2022 | 176.31 | 180.40 | 175.65 | 180.03 | 180.03 | 3,018,000 |
| 16 Sept 2022 | 177.67 | 178.74 | 173.20 | 176.71 | 176.71 | 12,559,100 |
| 15 Sept 2022 | 190.73 | 191.17 | 184.58 | 185.00 | 185.00 | 4,041,800 |
| 14 Sept 2022 | 192.84 | 193.36 | 189.60 | 190.96 | 190.96 | 2,608,300 |
| 13 Sept 2022 | 196.16 | 197.68 | 192.14 | 192.71 | 192.71 | 2,382,500 |
| 12 Sept 2022 | 199.55 | 200.96 | 199.50 | 200.17 | 200.17 | 2,382,600 |
| 09 Sept 2022 | 197.57 | 199.41 | 197.14 | 198.69 | 198.69 | 1,748,000 |
| 08 Sept 2022 | 195.24 | 196.55 | 193.58 | 196.13 | 196.13 | 2,166,300 |
| 07 Sept 2022 | 194.90 | 197.10 | 192.92 | 196.29 | 196.29 | 2,902,300 |
| 06 Sept 2022 | 194.79 | 196.20 | 191.31 | 195.96 | 195.96 | 3,760,600 |
| 02 Sept 2022 | 199.42 | 199.97 | 194.34 | 196.05 | 196.05 | 2,664,400 |
| 01 Sept 2022 | 194.38 | 197.09 | 193.11 | 196.61 | 196.61 | 2,343,300 |
| 31 Aug 2022 | 195.22 | 196.18 | 194.02 | 194.51 | 194.51 | 2,627,700 |
| 30 Aug 2022 | 197.67 | 198.41 | 194.62 | 195.05 | 195.05 | 2,238,000 |
| 29 Aug 2022 | 198.28 | 199.53 | 197.19 | 197.27 | 197.27 | 1,928,000 |
| 26 Aug 2022 | 204.88 | 205.70 | 198.87 | 198.93 | 198.93 | 2,203,900 |
| 25 Aug 2022 | 203.68 | 205.04 | 202.51 | 205.00 | 205.00 | 1,984,400 |
| 24 Aug 2022 | 203.90 | 205.09 | 202.87 | 203.04 | 203.04 | 2,024,000 |
| 23 Aug 2022 | 206.59 | 207.65 | 204.44 | 205.27 | 205.27 | 2,088,000 |
| 22 Aug 2022 | 205.50 | 207.64 | 205.17 | 206.40 | 206.40 | 3,593,500 |
| 19 Aug 2022 | 208.91 | 209.39 | 206.74 | 208.43 | 208.43 | 2,704,300 |
| 18 Aug 2022 | 204.39 | 208.22 | 204.01 | 208.05 | 208.05 | 1,913,900 |
| 17 Aug 2022 | 202.49 | 206.12 | 202.35 | 204.98 | 204.98 | 1,767,300 |
| 16 Aug 2022 | 204.26 | 207.70 | 203.78 | 206.35 | 206.35 | 2,296,000 |
| 15 Aug 2022 | 203.84 | 206.11 | 203.29 | 205.88 | 205.88 | 1,618,200 |
| 12 Aug 2022 | 202.54 | 204.99 | 201.63 | 204.89 | 204.89 | 1,883,100 |
| 12 Aug 2022 | 1.52 Dividend | |||||
| 11 Aug 2022 | 203.36 | 205.90 | 201.75 | 204.43 | 202.91 | 2,730,600 |
| 10 Aug 2022 | 199.77 | 202.67 | 199.01 | 202.37 | 200.87 | 2,791,400 |
| 09 Aug 2022 | 196.47 | 197.53 | 195.22 | 196.65 | 195.19 | 2,022,400 |
| 08 Aug 2022 | 197.86 | 199.04 | 195.61 | 196.09 | 194.63 | 2,102,500 |
| 05 Aug 2022 | 193.45 | 196.91 | 193.45 | 196.76 | 195.30 | 1,785,900 |
| 04 Aug 2022 | 192.70 | 194.64 | 191.60 | 194.52 | 193.07 | 1,627,300 |
| 03 Aug 2022 | 194.69 | 195.34 | 192.76 | 193.42 | 191.98 | 1,916,700 |
| 02 Aug 2022 | 194.52 | 194.97 | 191.94 | 193.53 | 192.09 | 2,075,100 |
| 01 Aug 2022 | 193.08 | 195.82 | 192.92 | 195.34 | 193.89 | 2,086,100 |
| 29 Jul 2022 | 188.55 | 195.73 | 187.98 | 194.89 | 193.44 | 4,093,100 |
| 28 Jul 2022 | 184.66 | 189.07 | 183.80 | 188.24 | 186.84 | 2,452,500 |
| 27 Jul 2022 | 182.89 | 185.03 | 180.06 | 183.90 | 182.53 | 2,739,300 |
| 26 Jul 2022 | 179.25 | 183.84 | 178.66 | 181.53 | 180.18 | 4,961,000 |
| 25 Jul 2022 | 188.96 | 189.93 | 186.96 | 187.91 | 186.51 | 2,816,100 |
| 22 Jul 2022 | 188.64 | 189.29 | 185.66 | 187.98 | 186.58 | 2,255,200 |
| 21 Jul 2022 | 186.95 | 188.14 | 185.83 | 187.01 | 185.62 | 2,320,100 |
| 20 Jul 2022 | 185.85 | 187.50 | 184.27 | 186.85 | 185.46 | 1,754,800 |
| 19 Jul 2022 | 181.25 | 185.95 | 181.24 | 185.81 | 184.43 | 2,710,800 |
| 18 Jul 2022 | 182.33 | 183.90 | 179.73 | 180.08 | 178.74 | 2,289,200 |
| 15 Jul 2022 | 180.57 | 182.81 | 180.57 | 182.59 | 181.23 | 5,014,100 |
| 14 Jul 2022 | 176.93 | 178.48 | 175.13 | 178.28 | 176.95 | 2,487,000 |
| 13 Jul 2022 | 178.43 | 181.00 | 176.23 | 177.92 | 176.60 | 2,414,400 |
| 12 Jul 2022 | 181.53 | 182.49 | 178.06 | 179.37 | 178.04 | 4,207,600 |
| 11 Jul 2022 | 183.72 | 186.82 | 183.72 | 184.64 | 183.27 | 2,275,900 |
| 08 Jul 2022 | 185.71 | 186.30 | 183.09 | 185.40 | 184.02 | 1,938,200 |
| 07 Jul 2022 | 185.93 | 187.01 | 183.03 | 186.19 | 184.81 | 2,961,800 |
| 06 Jul 2022 | 184.78 | 185.96 | 182.71 | 185.17 | 183.79 | 2,005,000 |
| 05 Jul 2022 | 182.29 | 184.97 | 181.73 | 184.63 | 183.26 | 2,471,800 |
| 01 Jul 2022 | 181.78 | 186.11 | 181.51 | 184.99 | 183.61 | 2,962,500 |
| 30 Jun 2022 | 178.91 | 183.89 | 177.57 | 182.54 | 181.18 | 3,728,200 |
| 29 Jun 2022 | 180.33 | 181.62 | 177.67 | 181.13 | 179.78 | 2,101,000 |
| 28 Jun 2022 | 182.76 | 185.28 | 179.51 | 179.92 | 178.58 | 2,380,800 |
| 27 Jun 2022 | 184.85 | 184.96 | 181.05 | 181.81 | 180.46 | 1,902,300 |
| 24 Jun 2022 | 180.77 | 184.62 | 180.77 | 183.30 | 181.94 | 4,826,400 |
| 23 Jun 2022 | 177.37 | 179.01 | 175.24 | 178.63 | 177.30 | 2,923,600 |
| 22 Jun 2022 | 172.87 | 176.81 | 172.37 | 176.15 | 174.84 | 2,671,000 |
| 21 Jun 2022 | 172.64 | 175.00 | 172.42 | 174.50 | 173.20 | 2,845,800 |
| 17 Jun 2022 | 171.46 | 173.71 | 169.46 | 171.07 | 169.80 | 7,578,300 |
| 16 Jun 2022 | 171.14 | 173.29 | 170.74 | 172.19 | 170.91 | 3,355,500 |
| 15 Jun 2022 | 175.10 | 180.08 | 173.44 | 175.88 | 174.57 | 3,465,100 |
| 14 Jun 2022 | 174.05 | 177.97 | 172.04 | 174.16 | 172.87 | 3,925,500 |
| 13 Jun 2022 | 170.83 | 174.88 | 169.50 | 172.72 | 171.44 | 4,302,900 |
| 10 Jun 2022 | 173.30 | 175.00 | 171.84 | 173.05 | 171.76 | 3,220,600 |
| 09 Jun 2022 | 179.00 | 181.40 | 176.49 | 176.55 | 175.24 | 2,891,600 |
| 08 Jun 2022 | 182.54 | 183.25 | 177.99 | 179.44 | 178.11 | 3,592,200 |
| 07 Jun 2022 | 184.85 | 186.01 | 182.21 | 185.51 | 184.13 | 2,984,000 |
| 06 Jun 2022 | 186.88 | 188.88 | 186.54 | 187.11 | 185.72 | 2,649,200 |
| 03 Jun 2022 | 182.37 | 185.54 | 182.07 | 185.49 | 184.11 | 3,802,200 |
| 02 Jun 2022 | 182.19 | 184.09 | 180.21 | 184.07 | 182.70 | 2,317,800 |
| 01 Jun 2022 | 182.24 | 183.99 | 179.35 | 180.23 | 178.89 | 3,253,800 |
| 31 May 2022 | 180.17 | 184.61 | 178.69 | 182.25 | 180.89 | 8,734,300 |
| 27 May 2022 | 178.65 | 182.55 | 178.58 | 182.53 | 181.17 | 2,959,800 |
| 26 May 2022 | 175.49 | 180.03 | 175.49 | 178.38 | 177.05 | 2,628,400 |
| 25 May 2022 | 171.87 | 175.06 | 171.11 | 173.86 | 172.57 | 3,370,100 |
| 24 May 2022 | 172.79 | 174.73 | 170.37 | 174.11 | 172.82 | 2,865,100 |
| 23 May 2022 | 172.69 | 174.66 | 171.45 | 174.39 | 173.09 | 2,837,700 |
| 20 May 2022 | 169.19 | 171.21 | 166.56 | 171.04 | 169.77 | 3,483,300 |
| 19 May 2022 | 170.16 | 171.21 | 165.34 | 167.39 | 166.15 | 4,382,900 |
| 18 May 2022 | 179.48 | 180.14 | 171.52 | 172.23 | 170.95 | 4,275,300 |
| 17 May 2022 | 183.00 | 183.77 | 180.35 | 183.14 | 181.78 | 2,640,900 |
| 16 May 2022 | 177.82 | 181.96 | 176.84 | 179.77 | 178.43 | 3,003,600 |
| 13 May 2022 | 176.86 | 179.07 | 175.75 | 178.04 | 176.72 | 3,598,100 |
| 13 May 2022 | 1.52 Dividend | |||||
| 12 May 2022 | 176.14 | 178.76 | 173.19 | 178.65 | 175.81 | 5,352,400 |
| 11 May 2022 | 181.28 | 182.70 | 176.91 | 177.46 | 174.64 | 4,934,100 |
| 10 May 2022 | 183.20 | 184.50 | 179.69 | 182.01 | 179.12 | 3,510,200 |
| 09 May 2022 | 177.71 | 183.61 | 176.84 | 181.43 | 178.55 | 3,925,400 |
| 06 May 2022 | 179.14 | 181.05 | 175.66 | 179.92 | 177.06 | 2,826,600 |
| 05 May 2022 | 181.65 | 183.34 | 177.82 | 179.79 | 176.93 | 3,249,700 |
| *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.
