NYSE - Nasdaq Real Time Price USD

United Parcel Service, Inc. (UPS)

147.70 +2.34 (+1.61%)
As of 10:44 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 146.00 149.73 145.25 147.70 147.70 2,312,653
Apr 22, 2024 143.21 146.07 142.56 145.36 145.36 4,571,200
Apr 19, 2024 143.15 144.12 142.55 142.77 142.77 5,118,500
Apr 18, 2024 143.08 143.31 141.88 142.74 142.74 3,430,600
Apr 17, 2024 142.50 143.42 141.35 142.25 142.25 4,165,700
Apr 16, 2024 144.54 144.71 142.71 142.89 142.89 4,197,100
Apr 15, 2024 145.87 146.54 143.43 144.85 144.85 3,271,000
Apr 12, 2024 148.05 148.30 144.35 144.91 144.91 4,121,100
Apr 11, 2024 147.44 149.22 147.10 149.01 149.01 2,232,500
Apr 10, 2024 148.23 148.50 146.10 147.26 147.26 4,024,400
Apr 9, 2024 149.53 151.17 149.25 150.57 150.57 2,664,300
Apr 8, 2024 151.88 152.23 150.01 150.11 150.11 3,196,400
Apr 5, 2024 149.69 151.71 148.18 151.36 151.36 3,374,000
Apr 4, 2024 153.30 154.29 149.53 150.00 150.00 3,689,100
Apr 3, 2024 150.79 152.36 149.20 152.27 152.27 4,314,200
Apr 2, 2024 147.66 151.00 147.43 149.15 149.15 4,935,000
Apr 1, 2024 149.14 149.97 146.32 147.62 147.62 5,421,900
Mar 28, 2024 147.27 149.05 146.64 148.63 148.63 5,197,000
Mar 27, 2024 144.39 147.59 144.03 147.33 147.33 7,078,800
Mar 26, 2024 157.35 157.99 143.03 143.79 143.79 18,208,800
Mar 25, 2024 155.45 157.30 155.02 156.57 156.57 3,807,700
Mar 22, 2024 158.64 158.95 156.03 156.27 156.27 3,939,400
Mar 21, 2024 155.16 156.08 154.30 155.32 155.32 4,036,400
Mar 20, 2024 152.50 154.82 152.01 154.76 154.76 2,862,300
Mar 19, 2024 150.91 153.65 150.21 153.20 153.20 4,210,000
Mar 18, 2024 154.08 154.34 151.49 151.69 151.69 5,181,600
Mar 15, 2024 153.43 154.71 152.93 153.37 153.37 8,821,700
Mar 14, 2024 154.50 154.72 152.65 153.89 153.89 4,101,600
Mar 13, 2024 157.75 158.91 154.55 154.76 154.76 4,244,800
Mar 12, 2024 154.79 157.66 154.36 157.38 157.38 3,879,500
Mar 11, 2024 153.89 155.23 153.54 154.75 154.75 3,266,000
Mar 8, 2024 153.93 155.20 152.87 153.96 153.96 3,448,900
Mar 7, 2024 153.23 154.87 152.47 153.41 153.41 3,514,800
Mar 6, 2024 151.00 153.05 150.37 152.55 152.55 3,471,200
Mar 5, 2024 150.08 151.56 149.00 149.66 149.66 3,614,400
Mar 4, 2024 149.08 152.24 148.65 150.61 150.61 4,562,200
Mar 1, 2024 148.01 148.60 146.84 148.06 148.06 2,935,800
Feb 29, 2024 148.84 149.55 147.75 148.26 148.26 3,338,600
Feb 28, 2024 147.43 148.37 147.06 147.77 147.77 2,258,700
Feb 27, 2024 147.50 148.82 147.37 148.27 148.27 2,382,200
Feb 26, 2024 148.08 148.26 146.56 147.50 147.50 3,052,900
Feb 23, 2024 149.95 150.41 148.55 148.63 148.63 2,414,200
Feb 22, 2024 147.80 149.88 147.19 149.73 149.73 3,027,500
Feb 21, 2024 148.80 149.43 147.03 148.27 148.27 3,017,100
Feb 20, 2024 147.88 149.77 147.03 148.64 148.64 4,254,900
Feb 16, 2024 1.63 Dividend
Feb 16, 2024 145.66 148.99 144.94 148.41 148.41 5,441,300
Feb 15, 2024 145.27 147.49 144.17 146.98 145.35 3,855,400
Feb 14, 2024 145.20 145.89 143.47 144.22 142.62 3,831,400
Feb 13, 2024 146.01 146.70 143.30 144.90 143.29 3,706,000
Feb 12, 2024 146.50 147.95 146.35 147.45 145.81 3,253,700
Feb 9, 2024 147.70 147.83 145.91 146.26 144.64 2,825,900
Feb 8, 2024 146.80 148.08 145.85 147.92 146.28 3,316,400
Feb 7, 2024 146.08 147.79 145.09 147.24 145.61 3,985,200
Feb 6, 2024 141.71 146.43 141.35 145.92 144.30 7,566,800
Feb 5, 2024 141.26 141.26 138.90 139.08 137.54 4,536,700
Feb 2, 2024 141.88 142.39 139.55 141.85 140.28 4,342,600
Feb 1, 2024 142.00 142.70 139.60 142.41 140.83 6,774,900
Jan 31, 2024 144.81 145.59 141.90 141.90 140.33 10,906,800
Jan 30, 2024 146.80 149.50 144.57 145.06 143.45 16,983,600
Jan 29, 2024 158.41 158.75 156.50 158.02 156.27 5,459,700
Jan 26, 2024 160.07 161.35 158.25 159.30 157.53 2,818,200
Jan 25, 2024 158.55 160.33 158.16 159.71 157.94 4,070,000
Jan 24, 2024 160.79 160.82 156.53 156.58 154.84 3,187,600
Jan 23, 2024 159.03 160.46 158.63 160.06 158.28 3,443,000
Jan 22, 2024 157.78 159.28 157.31 158.60 156.84 2,631,600
Jan 19, 2024 156.96 157.81 155.02 156.89 155.15 3,096,900
Jan 18, 2024 155.26 156.92 153.82 156.53 154.79 3,095,800
Jan 17, 2024 153.57 154.82 152.02 154.56 152.85 3,930,000
Jan 16, 2024 158.17 158.17 155.14 155.33 153.61 5,331,400
Jan 12, 2024 160.23 161.00 158.29 158.31 156.55 3,474,500
Jan 11, 2024 161.44 161.47 158.88 159.25 157.48 3,341,800
Jan 10, 2024 160.14 161.48 159.36 161.22 159.43 2,399,200
Jan 9, 2024 159.02 160.26 158.30 159.94 158.17 2,639,500
Jan 8, 2024 158.57 159.99 157.48 159.92 158.15 2,469,500
Jan 5, 2024 156.42 159.46 156.25 158.72 156.96 2,537,000
Jan 4, 2024 157.05 158.32 156.41 156.99 155.25 3,173,400
Jan 3, 2024 157.27 159.29 156.18 157.54 155.79 3,257,200
Jan 2, 2024 156.94 160.52 156.30 158.34 156.58 4,363,800
Dec 29, 2023 157.08 158.19 156.13 157.23 155.49 2,186,500
Dec 28, 2023 155.90 157.76 155.90 157.31 155.57 2,254,900
Dec 27, 2023 158.02 158.44 156.27 156.84 155.10 3,116,400
Dec 26, 2023 157.05 158.54 157.05 158.03 156.28 2,384,000
Dec 22, 2023 158.00 159.59 157.82 158.25 156.50 2,332,500
Dec 21, 2023 157.60 157.92 155.24 157.16 155.42 3,778,600
Dec 20, 2023 156.87 160.54 156.50 156.96 155.22 5,624,500
Dec 19, 2023 162.01 162.20 160.16 161.62 159.83 3,926,500
Dec 18, 2023 163.38 163.82 161.39 161.57 159.78 3,883,800
Dec 15, 2023 161.37 163.81 160.06 162.94 161.13 8,737,600
Dec 14, 2023 158.96 163.47 158.78 162.36 160.56 6,401,900
Dec 13, 2023 154.84 157.39 154.02 157.25 155.51 4,058,100
Dec 12, 2023 155.95 157.11 154.92 155.37 153.65 3,039,900
Dec 11, 2023 155.65 156.37 154.84 155.78 154.05 3,742,100
Dec 8, 2023 156.07 157.68 155.96 156.30 154.57 2,845,900
Dec 7, 2023 155.87 157.61 155.50 156.50 154.76 3,241,200
Dec 6, 2023 155.02 156.06 154.46 155.29 153.57 2,995,800
Dec 5, 2023 155.00 155.53 153.56 154.16 152.45 2,485,300
Dec 4, 2023 153.72 156.23 153.29 155.92 154.19 2,717,800
Dec 1, 2023 151.99 154.97 151.02 154.91 153.19 3,945,000
Nov 30, 2023 152.85 153.07 150.76 151.61 149.93 4,664,400
Nov 29, 2023 151.52 153.46 151.45 152.29 150.60 2,981,600
Nov 28, 2023 149.70 151.08 148.98 150.74 149.07 3,073,900
Nov 27, 2023 151.04 151.44 149.57 149.59 147.93 3,320,000
Nov 24, 2023 151.17 152.04 150.75 152.03 150.34 1,644,400
Nov 22, 2023 150.96 151.24 149.94 150.75 149.08 2,640,200
Nov 21, 2023 149.50 150.11 148.50 149.77 148.11 3,080,700
Nov 20, 2023 147.85 150.28 146.87 149.57 147.91 4,733,300
Nov 17, 2023 147.68 148.05 146.20 147.98 146.34 3,320,200
Nov 16, 2023 147.27 148.20 145.64 146.91 145.28 3,729,300
Nov 15, 2023 144.00 147.90 143.95 147.17 145.54 4,766,700
Nov 14, 2023 140.04 143.77 139.91 143.17 141.58 4,258,800
Nov 13, 2023 137.67 138.55 137.01 138.17 136.64 3,211,500
Nov 10, 2023 1.62 Dividend
Nov 10, 2023 138.71 138.82 136.52 138.11 136.58 5,683,900
Nov 9, 2023 142.94 142.94 139.87 139.95 136.80 3,411,100
Nov 8, 2023 142.13 143.42 141.46 141.95 138.75 2,896,600
Nov 7, 2023 141.48 142.10 140.60 141.85 138.65 2,952,600
Nov 6, 2023 143.22 143.49 141.29 142.27 139.06 2,931,300
Nov 3, 2023 143.23 144.81 142.81 142.86 139.64 3,272,000
Nov 2, 2023 141.90 143.38 141.72 141.99 138.79 3,904,600
Nov 1, 2023 141.38 142.14 138.05 139.80 136.65 3,566,800
Oct 31, 2023 138.62 141.32 138.22 141.25 138.07 3,996,900
Oct 30, 2023 135.91 139.23 134.31 138.78 135.65 5,665,500
Oct 27, 2023 138.43 139.79 133.68 134.83 131.79 6,594,600
Oct 26, 2023 142.50 146.29 137.93 138.21 135.10 10,581,400
Oct 25, 2023 148.74 148.90 146.01 146.93 143.62 3,565,800
Oct 24, 2023 148.74 150.21 148.34 149.32 145.95 2,802,300
Oct 23, 2023 151.25 151.58 147.89 148.16 144.82 4,552,700
Oct 20, 2023 152.34 153.34 151.94 151.96 148.54 5,006,400
Oct 19, 2023 154.47 155.14 151.78 152.06 148.63 3,035,100
Oct 18, 2023 155.50 155.79 153.64 153.82 150.35 2,974,700
Oct 17, 2023 155.19 157.66 155.02 157.18 153.64 2,937,000
Oct 16, 2023 156.74 158.49 156.12 156.65 153.12 3,349,700
Oct 13, 2023 156.12 157.37 154.58 155.08 151.58 2,759,600
Oct 12, 2023 155.50 155.55 153.56 155.38 151.88 2,340,300
Oct 11, 2023 155.78 156.24 153.47 155.30 151.80 2,209,800
Oct 10, 2023 154.51 156.45 154.28 155.55 152.04 2,083,400
Oct 9, 2023 153.45 154.80 152.54 154.34 150.86 1,765,800
Oct 6, 2023 152.88 155.15 152.30 154.27 150.79 2,383,500
Oct 5, 2023 153.04 153.98 152.60 153.38 149.92 2,922,100
Oct 4, 2023 154.40 155.38 152.45 153.72 150.26 2,600,400
Oct 3, 2023 154.26 156.36 153.02 153.75 150.28 3,687,600
Oct 2, 2023 155.15 155.42 153.64 155.08 151.58 3,243,600
Sep 29, 2023 156.50 157.33 155.06 155.87 152.36 5,034,600
Sep 28, 2023 152.63 155.56 152.43 155.50 152.00 5,571,600
Sep 27, 2023 152.48 152.80 150.54 152.41 148.98 3,419,500
Sep 26, 2023 153.00 154.01 151.80 151.90 148.48 3,461,800
Sep 25, 2023 152.93 155.39 152.82 154.31 150.83 2,900,500
Sep 22, 2023 155.42 155.84 153.51 153.78 150.31 3,206,200
Sep 21, 2023 157.00 157.78 155.23 155.43 151.93 3,801,200
Sep 20, 2023 158.60 159.42 157.35 157.64 154.09 2,300,300
Sep 19, 2023 158.30 158.68 156.51 158.01 154.45 2,348,900
Sep 18, 2023 159.91 160.15 158.08 158.44 154.87 2,729,200
Sep 15, 2023 160.73 161.47 159.65 160.49 156.87 4,382,000
Sep 14, 2023 159.76 160.88 159.03 160.73 157.11 2,796,400
Sep 13, 2023 156.56 158.05 155.86 157.84 154.28 4,071,900
Sep 12, 2023 157.37 158.00 155.10 156.57 153.04 6,232,500
Sep 11, 2023 161.60 162.28 160.34 160.89 157.26 3,638,000
Sep 8, 2023 162.42 162.42 160.60 161.04 157.41 3,561,500
Sep 7, 2023 161.99 162.65 160.52 162.24 158.58 3,013,200
Sep 6, 2023 163.88 164.25 161.45 162.31 158.65 3,883,500
Sep 5, 2023 167.50 168.02 163.61 163.97 160.27 4,897,500
Sep 1, 2023 170.52 170.68 167.34 168.00 164.21 3,286,100
Aug 31, 2023 172.03 172.69 169.30 169.40 165.58 3,549,800
Aug 30, 2023 172.05 172.75 170.99 172.01 168.13 2,713,300
Aug 29, 2023 169.34 171.93 169.00 171.75 167.88 3,261,200
Aug 28, 2023 169.70 170.66 167.96 168.84 165.03 1,967,800
Aug 25, 2023 167.43 169.35 166.85 168.87 165.06 2,506,900
Aug 24, 2023 168.03 168.82 166.97 167.00 163.24 2,207,400
Aug 23, 2023 167.71 169.32 167.34 168.88 165.07 2,375,200
Aug 22, 2023 169.00 170.36 166.40 166.86 163.10 2,702,200
Aug 21, 2023 170.91 171.73 167.07 168.49 164.69 3,512,000
Aug 18, 2023 169.81 172.16 169.81 171.24 167.38 2,868,300
Aug 17, 2023 171.36 171.55 170.05 170.74 166.89 2,986,500
Aug 16, 2023 172.10 173.58 170.58 170.74 166.89 2,500,300
Aug 15, 2023 174.45 174.56 172.76 173.26 169.36 2,269,300
Aug 14, 2023 176.12 176.44 174.56 175.51 171.55 2,980,700
Aug 11, 2023 1.62 Dividend
Aug 11, 2023 178.27 179.03 175.90 176.62 172.64 3,557,500
Aug 10, 2023 180.08 182.25 179.93 180.38 174.73 3,964,800
Aug 9, 2023 179.12 181.37 178.56 179.37 173.75 3,249,400
Aug 8, 2023 183.06 184.33 176.02 180.55 174.90 6,433,400
Aug 7, 2023 182.00 183.24 180.74 182.15 176.45 4,411,700
Aug 4, 2023 182.13 182.60 180.47 180.94 175.27 4,437,100
Aug 3, 2023 182.34 184.56 181.26 181.50 175.82 3,692,800
Aug 2, 2023 183.95 185.36 182.84 183.35 177.61 2,008,500
Aug 1, 2023 186.86 187.00 183.77 185.50 179.69 2,823,500
Jul 31, 2023 187.81 188.32 186.20 187.13 181.27 2,323,100
Jul 28, 2023 188.39 189.65 187.69 187.89 182.01 2,299,000
Jul 27, 2023 185.12 187.23 184.05 186.52 180.68 3,251,400
Jul 26, 2023 183.25 185.13 181.72 184.39 178.62 4,189,100
Jul 25, 2023 187.81 192.98 182.14 184.69 178.91 10,006,600
Jul 24, 2023 185.86 189.35 185.72 188.34 182.44 2,460,200
Jul 21, 2023 186.91 189.48 186.74 187.30 181.43 5,071,200
Jul 20, 2023 186.63 188.21 185.60 186.94 181.09 2,703,600
Jul 19, 2023 184.60 186.47 184.60 186.02 180.19 3,018,900
Jul 18, 2023 182.82 184.90 182.82 184.57 178.79 2,387,500
Jul 17, 2023 184.48 184.50 182.42 182.74 177.02 2,556,000
Jul 14, 2023 184.78 185.67 183.90 185.26 179.46 2,213,500
Jul 13, 2023 186.64 187.82 185.33 185.36 179.56 2,857,200
Jul 12, 2023 187.07 187.67 185.47 186.49 180.65 2,586,000
Jul 11, 2023 181.93 185.50 181.36 185.24 179.44 2,896,600
Jul 10, 2023 179.68 182.43 179.68 181.33 175.65 2,372,700
Jul 7, 2023 178.11 181.72 178.04 179.76 174.13 3,145,300
Jul 6, 2023 178.66 179.40 177.59 179.28 173.67 3,011,100
Jul 5, 2023 179.37 181.70 178.79 179.97 174.33 4,820,200
Jul 3, 2023 178.26 184.16 178.18 183.77 178.02 3,330,000
Jun 30, 2023 176.59 179.65 175.56 179.25 173.64 4,891,700
Jun 29, 2023 175.42 176.19 174.79 176.05 170.54 2,301,600
Jun 28, 2023 174.12 176.08 173.66 175.66 170.16 2,746,400
Jun 27, 2023 173.39 175.49 172.47 174.67 169.20 2,711,600
Jun 26, 2023 169.22 173.04 169.22 172.75 167.34 3,763,100
Jun 23, 2023 169.60 171.16 168.71 169.29 163.99 11,277,900
Jun 22, 2023 172.16 173.50 170.96 171.38 166.01 4,192,700
Jun 21, 2023 174.13 176.59 172.87 173.63 168.19 4,935,300
Jun 20, 2023 176.46 178.68 176.46 177.27 171.72 3,088,200
Jun 16, 2023 179.99 180.27 176.10 178.58 172.99 8,468,900
Jun 15, 2023 175.46 179.30 175.42 179.00 173.39 4,162,900
Jun 14, 2023 173.66 176.70 173.09 174.88 169.40 4,476,000
Jun 13, 2023 171.31 173.38 171.11 172.89 167.48 3,528,000
Jun 12, 2023 170.84 171.82 170.03 171.50 166.13 2,795,100
Jun 9, 2023 171.00 171.38 169.56 170.49 165.15 2,838,500
Jun 8, 2023 171.48 171.62 169.63 171.48 166.11 3,676,000
Jun 7, 2023 167.35 171.67 166.90 171.50 166.13 3,435,600
Jun 6, 2023 166.51 168.66 166.18 167.59 162.34 2,521,900
Jun 5, 2023 169.95 169.95 167.62 167.85 162.59 2,314,100
Jun 2, 2023 168.76 170.94 167.93 170.14 164.81 2,750,400
Jun 1, 2023 167.51 168.92 166.21 167.83 162.57 2,524,800
May 31, 2023 169.06 169.22 166.30 167.00 161.77 5,106,100
May 30, 2023 171.69 171.84 168.92 169.76 164.44 2,542,200
May 26, 2023 171.73 172.91 171.18 171.57 166.20 2,291,800
May 25, 2023 168.58 172.08 168.17 171.23 165.87 2,976,900
May 24, 2023 168.85 169.66 167.45 167.72 162.47 2,410,500
May 23, 2023 170.59 172.26 169.25 169.79 164.47 2,660,500
May 22, 2023 171.61 171.85 169.32 171.51 166.14 2,675,400
May 19, 2023 171.13 171.46 169.37 170.93 165.58 2,350,100
May 18, 2023 171.64 173.42 169.76 171.04 165.68 2,747,200
May 17, 2023 167.69 171.77 166.71 171.36 165.99 3,882,200
May 16, 2023 167.49 167.83 166.15 166.61 161.39 3,458,900
May 15, 2023 167.56 168.92 166.26 168.85 163.56 3,048,400
May 12, 2023 1.62 Dividend
May 12, 2023 169.11 169.86 166.88 168.50 163.22 3,346,600
May 11, 2023 171.53 171.75 169.18 170.23 163.33 3,136,500
May 10, 2023 173.73 173.98 169.85 171.57 164.62 3,233,300
May 9, 2023 172.87 173.80 172.15 173.01 166.00 2,180,600
May 8, 2023 175.91 176.36 173.60 174.39 167.32 2,589,100
May 5, 2023 175.18 176.29 173.80 175.74 168.62 2,775,300
May 4, 2023 174.55 174.94 172.86 173.29 166.27 3,495,100
May 3, 2023 177.50 178.00 175.50 175.83 168.70 3,825,200
May 2, 2023 180.70 180.77 177.68 177.84 170.63 3,527,800
May 1, 2023 179.95 182.69 179.67 182.20 174.81 2,807,800
Apr 28, 2023 176.84 180.48 176.51 179.81 172.52 3,439,900
Apr 27, 2023 172.76 178.16 172.19 177.76 170.55 4,679,000
Apr 26, 2023 175.23 177.06 172.13 172.57 165.57 5,845,600
Apr 25, 2023 182.67 183.00 176.22 176.29 169.14 12,474,900
Apr 24, 2023 195.36 197.31 194.73 195.85 187.91 3,689,100

Related Tickers

FDX FedEx Corporation
273.07
+1.08%
 
JBHT J.B. Hunt Transport Services, Inc.
167.21
-0.10%
 
CHRW C.H. Robinson Worldwide, Inc.
71.01
+0.35%
 
GXO GXO Logistics, Inc.
50.51
+1.57%
 
FWRD Forward Air Corporation
23.57
+0.08%
 
EXPD Expeditors International of Washington, Inc.
114.48
+0.34%
 
LSTR Landstar System, Inc.
172.74
+0.78%
 
DHL.DE Deutsche Post AG
39.00
+0.91%
 
ZTO ZTO Express (Cayman) Inc.
20.17
+0.34%
 
PBI Pitney Bowes Inc.
4.2356
+0.85%