Mail

UPS - United Parcel Service, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	169.95	169.95	167.62	167.85	167.85	2,314,100
02 Jun 2023	168.76	170.94	167.93	170.14	170.14	2,750,400
01 Jun 2023	167.51	168.92	166.21	167.83	167.83	2,524,800
31 May 2023	169.06	169.22	166.30	167.00	167.00	5,106,100
30 May 2023	171.69	171.84	168.92	169.76	169.76	2,542,200
26 May 2023	171.73	172.91	171.18	171.57	171.57	2,291,800
25 May 2023	168.58	172.08	168.17	171.23	171.23	2,976,900
24 May 2023	168.85	169.66	167.45	167.72	167.72	2,410,500
23 May 2023	170.59	172.26	169.25	169.79	169.79	2,660,500
22 May 2023	171.61	171.85	169.32	171.51	171.51	2,675,400
19 May 2023	171.13	171.46	169.37	170.93	170.93	2,350,100
18 May 2023	171.64	173.42	169.76	171.04	171.04	2,747,200
17 May 2023	167.69	171.77	166.71	171.36	171.36	3,882,200
16 May 2023	167.49	167.83	166.15	166.61	166.61	3,458,900
15 May 2023	167.56	168.92	166.26	168.85	168.85	3,048,400
12 May 2023	169.11	169.86	166.88	168.50	168.50	3,346,600
12 May 2023	1.62 Dividend
11 May 2023	171.53	171.75	169.18	170.23	168.61	3,136,500
10 May 2023	173.73	173.98	169.85	171.57	169.94	3,233,300
09 May 2023	172.87	173.80	172.15	173.01	171.36	2,180,600
08 May 2023	175.91	176.36	173.60	174.39	172.73	2,589,100
05 May 2023	175.18	176.29	173.80	175.74	174.07	2,775,300
04 May 2023	174.55	174.94	172.86	173.29	171.64	3,495,100
03 May 2023	177.50	178.00	175.50	175.83	174.16	3,825,200
02 May 2023	180.70	180.77	177.68	177.84	176.15	3,527,800
01 May 2023	179.95	182.69	179.67	182.20	180.47	2,807,800
28 Apr 2023	176.84	180.48	176.51	179.81	178.10	3,439,900
27 Apr 2023	172.76	178.16	172.19	177.76	176.07	4,679,000
26 Apr 2023	175.23	177.06	172.13	172.57	170.93	5,845,600
25 Apr 2023	182.67	183.00	176.22	176.29	174.61	12,474,900
24 Apr 2023	195.36	197.31	194.73	195.85	193.99	3,689,100
21 Apr 2023	194.87	196.50	193.61	195.21	193.35	3,371,700
20 Apr 2023	195.87	197.80	194.12	194.98	193.12	3,336,300
19 Apr 2023	194.28	196.22	194.11	196.03	194.16	2,652,200
18 Apr 2023	193.58	194.67	192.88	194.12	192.27	2,461,400
17 Apr 2023	193.22	194.38	192.58	193.29	191.45	1,920,500
14 Apr 2023	191.00	193.02	190.25	192.87	191.03	2,034,900
13 Apr 2023	190.92	191.60	188.54	191.00	189.18	2,355,600
12 Apr 2023	192.50	194.04	189.02	189.85	188.04	3,729,000
11 Apr 2023	190.50	193.10	189.59	192.45	190.62	2,844,400
10 Apr 2023	187.42	190.55	186.78	190.26	188.45	2,157,900
06 Apr 2023	188.33	189.56	186.53	188.58	186.79	2,206,100
05 Apr 2023	189.84	191.89	189.35	189.40	187.60	2,718,300
04 Apr 2023	194.67	194.88	189.93	190.61	188.80	2,498,700
03 Apr 2023	192.83	193.75	191.32	193.72	191.88	2,735,200
31 Mar 2023	191.93	194.12	190.93	193.99	192.14	2,571,200
30 Mar 2023	191.89	192.20	189.19	191.09	189.27	2,075,300
29 Mar 2023	189.52	191.50	188.86	191.47	189.65	2,546,100
28 Mar 2023	187.42	189.16	186.35	187.73	185.94	1,850,100
27 Mar 2023	187.39	187.96	185.53	187.32	185.54	2,283,400
24 Mar 2023	185.09	186.41	183.72	186.07	184.30	2,586,700
23 Mar 2023	184.78	188.59	183.45	185.29	183.53	2,901,700
22 Mar 2023	186.50	189.62	185.32	185.54	183.77	2,758,400
21 Mar 2023	184.62	186.84	183.80	186.79	185.01	2,965,600
20 Mar 2023	186.26	186.82	181.57	183.49	181.74	3,974,300
17 Mar 2023	189.95	191.94	185.46	186.79	185.01	20,535,900
16 Mar 2023	183.55	188.77	183.55	187.92	186.13	4,710,200
15 Mar 2023	181.42	184.95	180.97	184.36	182.61	4,306,700
14 Mar 2023	185.15	187.83	182.26	185.06	183.30	4,892,100
13 Mar 2023	179.07	183.86	178.21	182.23	180.50	4,435,900
10 Mar 2023	182.69	184.32	179.53	181.54	179.81	3,442,600
09 Mar 2023	185.63	187.63	182.50	182.88	181.14	2,497,400
08 Mar 2023	183.18	184.58	182.28	184.30	182.55	2,277,900
07 Mar 2023	185.19	185.99	182.70	183.27	181.53	2,822,300
06 Mar 2023	185.45	187.67	185.36	186.51	184.74	2,419,500
03 Mar 2023	186.25	186.69	184.62	185.68	183.91	2,499,600
02 Mar 2023	182.82	185.12	181.78	184.68	182.92	2,334,500
01 Mar 2023	181.93	184.75	181.55	183.08	181.34	2,307,500
28 Feb 2023	181.20	183.81	181.13	182.49	180.75	3,703,000
27 Feb 2023	181.88	183.49	181.03	182.23	180.50	2,925,400
24 Feb 2023	178.78	181.14	177.75	180.15	178.44	2,674,400
23 Feb 2023	177.94	180.28	177.85	179.94	178.23	2,341,200
22 Feb 2023	178.37	179.44	176.09	176.61	174.93	2,376,900
21 Feb 2023	179.18	179.57	176.13	178.46	176.76	3,994,800
17 Feb 2023	183.11	184.01	181.35	183.21	181.47	2,510,100
17 Feb 2023	1.62 Dividend
16 Feb 2023	185.15	186.78	183.12	185.55	182.18	2,633,000
15 Feb 2023	185.62	187.04	185.03	186.84	183.45	1,750,000
14 Feb 2023	186.20	187.84	184.97	186.77	183.38	1,876,400
13 Feb 2023	184.75	187.46	183.22	187.41	184.01	2,481,400
10 Feb 2023	183.45	185.59	182.56	185.22	181.86	2,533,900
09 Feb 2023	186.04	187.52	184.56	184.75	181.39	2,135,600
08 Feb 2023	186.73	188.20	186.00	186.36	182.97	1,970,000
07 Feb 2023	187.87	189.21	185.79	188.29	184.87	2,037,800
06 Feb 2023	190.00	190.58	188.18	188.76	185.33	2,243,300
03 Feb 2023	189.06	192.25	187.25	191.66	188.18	2,766,300
02 Feb 2023	186.03	193.71	186.02	191.29	187.82	4,995,900
01 Feb 2023	184.68	185.83	180.80	184.98	181.62	4,005,200
31 Jan 2023	178.77	186.08	178.77	185.23	181.87	6,872,100
30 Jan 2023	180.71	181.85	176.39	176.97	173.76	4,593,300
27 Jan 2023	179.60	183.83	178.80	182.09	178.78	2,831,600
26 Jan 2023	178.63	179.78	176.05	179.70	176.44	1,627,000
25 Jan 2023	178.01	178.02	174.91	177.46	174.24	1,722,000
24 Jan 2023	177.54	181.38	177.48	179.99	176.72	1,958,400
23 Jan 2023	178.51	181.71	177.21	180.48	177.20	2,240,100
20 Jan 2023	176.74	178.19	175.12	178.13	174.89	2,296,400
19 Jan 2023	176.16	177.22	173.66	176.15	172.95	2,711,600
18 Jan 2023	178.80	180.55	176.46	176.72	173.51	3,085,100
17 Jan 2023	181.62	182.38	178.87	179.00	175.75	2,703,300
13 Jan 2023	182.18	183.25	180.77	182.15	178.84	2,078,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...