UPS - United Parcel Service, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 2019105.72106.25104.55105.79105.792,254,772
Jul 12, 2019103.70106.21103.70105.91105.913,541,300
Jul 11, 2019101.64103.39101.46103.33103.331,820,000
Jul 10, 2019102.43102.45101.26101.62101.621,992,400
Jul 09, 2019101.63101.76101.16101.73101.731,952,300
Jul 08, 2019101.71102.68101.71101.92101.921,675,300
Jul 05, 2019102.79102.79101.25102.42102.421,572,000
Jul 03, 2019102.22103.21101.86103.20103.201,193,300
Jul 02, 2019103.13103.13101.32102.00102.002,020,200
Jul 01, 2019104.58105.12102.38102.97102.972,627,600
Jun 28, 2019102.24103.47102.24103.27103.273,130,400
Jun 27, 2019100.34102.09100.17101.70101.702,613,600
Jun 26, 201997.61100.3897.1499.9799.974,624,000
Jun 25, 201999.7299.7296.9997.1397.135,339,400
Jun 24, 2019101.65101.9999.6699.7299.723,704,600
Jun 21, 2019103.41103.64102.14102.17102.175,283,100
Jun 20, 2019102.75103.69102.41103.40103.402,622,900
Jun 19, 2019102.26102.52100.97101.56101.562,056,500
Jun 18, 2019101.89103.59101.64102.15102.152,524,200
Jun 17, 2019101.65101.93100.97101.40101.402,317,800
Jun 14, 2019101.85101.89100.65101.62101.621,829,500
Jun 13, 2019101.00102.29100.96102.02102.022,943,100
Jun 12, 201999.58100.4399.37100.40100.402,261,700
Jun 11, 2019100.99101.3499.86100.01100.013,229,200
Jun 10, 201999.15100.4398.92100.09100.093,327,200
Jun 07, 201998.6998.9498.0598.2398.232,803,200
Jun 06, 201998.2298.4597.4398.0098.002,643,200
Jun 05, 201998.3398.6597.5898.2198.212,766,900
Jun 04, 201995.4897.6894.6997.6697.665,096,000
Jun 03, 201992.8495.0792.8394.1394.134,971,400
May 31, 201994.3895.0092.6592.9292.924,192,400
May 30, 201995.4096.1395.0295.7595.752,518,800
May 29, 201993.9695.1293.0494.7794.773,388,100
May 28, 201995.8895.9594.0794.0794.073,357,400
May 24, 201996.4196.8295.3495.8595.852,401,700
May 23, 201996.9297.0095.1596.1796.173,111,900
May 22, 201998.7298.8297.4497.5097.502,580,700
May 21, 201999.3599.7598.5499.4199.411,762,100
May 20, 201998.6098.8497.8898.5298.522,088,500
May 17, 201999.54100.6599.0099.4099.402,587,000
May 17, 20190.96 Dividend
May 16, 2019101.60102.90100.98101.31100.353,337,900
May 15, 201999.41102.0198.87101.54100.583,818,300
May 14, 201999.65100.9399.5699.7698.812,889,100
May 13, 201998.6299.4897.8799.3598.413,766,300
May 10, 2019100.21101.0098.43100.6399.683,071,200
May 09, 2019101.08101.0899.77100.7599.803,998,700
May 08, 2019102.24103.14101.75101.85100.882,497,800
May 07, 2019103.88104.08101.10102.09101.124,221,600
May 06, 2019104.55105.89104.01104.62103.632,704,900
May 03, 2019106.14106.95105.32106.65105.643,107,500
May 02, 2019104.62106.03104.10105.51104.512,589,800
May 01, 2019106.06106.50104.26104.62103.632,615,100
Apr 30, 2019104.68106.42103.31106.22105.215,101,400
Apr 29, 2019104.01104.97103.02104.84103.854,551,000
Apr 26, 2019104.91105.02103.20103.95102.965,421,700
Apr 25, 2019109.59109.88104.20105.13104.1310,116,600
Apr 24, 2019113.60114.98113.45114.43113.353,570,600
Apr 23, 2019113.34114.05112.82113.60112.522,851,300
Apr 22, 2019113.58113.86112.86113.62112.542,585,500
Apr 18, 2019114.53114.72114.07114.15113.071,859,700
Apr 17, 2019114.42114.72113.81114.49113.412,108,400
Apr 16, 2019113.69114.15113.39113.94112.862,072,500
Apr 15, 2019114.72114.91113.22113.64112.561,768,300
Apr 12, 2019113.94114.88113.46114.46113.382,853,700
Apr 11, 2019113.20113.73112.88113.49112.412,384,800
Apr 10, 2019113.17113.27112.31113.08112.011,767,700
Apr 09, 2019113.07113.27112.41112.91111.842,230,000
Apr 08, 2019113.73114.06113.32113.97112.891,854,500
Apr 05, 2019114.16114.91114.04114.33113.252,487,300
Apr 04, 2019114.30114.57113.49113.97112.892,889,400
Apr 03, 2019114.50115.03113.88114.35113.272,556,500
Apr 02, 2019114.38114.55113.11113.68112.602,456,400
Apr 01, 2019113.19114.78112.90114.43113.353,721,700
Mar 29, 2019111.00112.03110.93111.74110.683,428,600
Mar 28, 2019109.31110.41109.02110.30109.251,621,000
Mar 27, 2019108.50109.14108.16108.98107.951,911,300
Mar 26, 2019107.69108.79107.28108.41107.382,204,400
Mar 25, 2019107.07107.46106.34106.90105.892,088,200
Mar 22, 2019109.27109.59107.30107.35106.332,727,900
Mar 21, 2019107.27109.97106.93109.80108.761,819,900
Mar 20, 2019108.33109.00106.50107.92106.904,199,100
Mar 19, 2019110.80111.02110.11110.35109.302,940,800
Mar 18, 2019109.55110.87109.50110.69109.642,394,600
Mar 15, 2019110.85111.25109.42109.52108.484,874,400
Mar 14, 2019111.16111.18110.08110.88109.832,539,600
Mar 13, 2019109.72111.73109.58110.86109.813,323,800
Mar 12, 2019109.08109.84108.62109.01107.982,549,600
Mar 11, 2019106.87108.92106.79108.83107.802,963,400
Mar 08, 2019106.19106.73104.94106.68105.672,648,600
Mar 07, 2019108.65109.03106.22106.86105.853,979,700
Mar 06, 2019109.83110.01108.33108.85107.822,679,500
Mar 05, 2019109.89110.85109.01109.97108.933,150,900
Mar 04, 2019112.72112.90109.81110.48109.432,730,700
Mar 01, 2019110.94112.37110.35112.13111.073,904,100
Feb 28, 2019110.74111.09109.99110.20109.162,843,600
Feb 27, 2019110.93111.20110.42111.13110.082,620,800
Feb 26, 2019110.72111.90110.67111.04109.992,927,600
Feb 25, 2019109.90111.23109.65110.86109.813,112,700
Feb 25, 20190.96 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...