UPS - United Parcel Service, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2017120.06120.13117.89119.56119.563,004,600
Dec 07, 2017118.36120.02117.85119.73119.733,280,000
Dec 06, 2017118.44119.95117.97118.29118.293,347,000
Dec 05, 2017123.83124.00120.28120.37120.373,690,900
Dec 04, 2017122.10125.16122.10123.72123.724,535,000
Dec 01, 2017121.89121.89119.10120.31120.313,141,900
Nov 30, 2017119.04122.00119.03121.45121.455,654,200
Nov 29, 2017118.34119.26115.33119.04119.044,122,100
Nov 28, 2017115.11115.43114.39115.19115.192,025,800
Nov 27, 2017113.42114.66113.37114.54114.543,060,500
Nov 24, 2017114.00114.19112.96113.14113.14891,700
Nov 22, 2017113.93114.19113.59113.77113.771,846,200
Nov 21, 2017113.05114.14112.80113.92113.922,205,400
Nov 20, 2017113.18113.51112.82113.20113.202,811,100
Nov 17, 2017113.33113.50112.56112.94112.942,155,400
Nov 16, 2017113.69114.21112.97113.70113.702,518,400
Nov 15, 2017113.75114.29112.66112.89112.892,153,400
Nov 14, 2017114.30114.50113.67114.07114.073,238,200
Nov 13, 2017114.07114.86113.53114.81114.813,301,300
Nov 10, 2017111.57113.27111.30113.23113.232,840,000
Nov 10, 20170.83 Dividend
Nov 09, 2017112.83113.00111.72112.55111.722,713,900
Nov 08, 2017113.66113.70112.65113.13112.302,371,900
Nov 07, 2017113.83114.86113.63113.95113.112,730,400
Nov 06, 2017115.58116.00113.60113.92113.083,351,100
Nov 03, 2017116.87116.87115.17115.46114.612,957,600
Nov 02, 2017117.62117.75115.04116.87116.013,522,300
Nov 01, 2017117.94118.17117.18117.46116.592,088,600
Oct 31, 2017118.50118.79117.45117.53116.662,499,000
Oct 30, 2017120.52120.52117.84118.09117.223,442,000
Oct 27, 2017119.31121.75119.31120.75119.863,638,300
Oct 26, 2017118.29120.79117.00119.33118.454,104,500
Oct 25, 2017119.58119.74118.44118.55117.683,397,000
Oct 24, 2017120.18120.42119.62119.70118.821,845,600
Oct 23, 2017120.24120.41119.63119.68118.802,052,200
Oct 20, 2017119.59120.43119.51119.76118.882,427,600
Oct 19, 2017117.68119.53117.68119.42118.542,119,600
Oct 18, 2017117.41118.77117.41118.15117.282,089,300
Oct 17, 2017118.00118.23117.40117.68116.811,484,400
Oct 16, 2017118.61118.69117.46118.34117.471,247,300
Oct 13, 2017120.04120.11118.24118.36117.491,665,500
Oct 12, 2017118.80120.02118.65119.57118.692,290,300
Oct 11, 2017118.12118.92117.95118.92118.041,810,000
Oct 10, 2017117.63118.60117.27118.12117.252,064,200
Oct 09, 2017118.14118.62116.92117.15116.291,839,200
Oct 06, 2017117.99118.73117.40117.70116.832,828,300
Oct 05, 2017116.78118.20116.52118.20117.334,480,300
Oct 04, 2017119.51119.62118.68119.00118.122,309,700
Oct 03, 2017120.33120.57119.51119.71118.831,857,000
Oct 02, 2017120.00120.80119.86120.79119.901,989,900
Sep 29, 2017119.56120.42119.43120.09119.202,445,800
Sep 28, 2017118.56119.72118.32119.61118.731,629,300
Sep 27, 2017118.69119.17118.38118.62117.752,302,400
Sep 26, 2017118.02119.00116.99118.92118.042,870,700
Sep 25, 2017118.07118.29117.16118.22117.352,361,100
Sep 22, 2017117.39118.05117.14117.67116.801,883,300
Sep 21, 2017117.83118.00117.08117.26116.401,765,700
Sep 20, 2017116.96118.39116.65117.83116.963,481,800
Sep 19, 2017117.59117.98116.89116.97116.112,002,700
Sep 18, 2017117.93118.36117.40117.59116.722,292,400
Sep 15, 2017117.36118.00117.10117.90117.033,411,300
Sep 14, 2017116.70117.48116.50117.38116.512,102,800
Sep 13, 2017116.84117.65116.66117.06116.202,302,600
Sep 12, 2017116.23117.53115.98117.15116.292,151,700
Sep 11, 2017115.50116.37115.31116.20115.342,021,500
Sep 08, 2017114.61115.41114.06115.05114.201,645,400
Sep 07, 2017113.88114.78113.88114.67113.821,616,300
Sep 06, 2017114.25114.56113.73113.81112.972,144,400
Sep 05, 2017114.11114.37113.54113.92113.081,771,500
Sep 01, 2017114.72115.04114.39114.39113.551,548,400
Aug 31, 2017115.47115.47113.89114.36113.523,262,200
Aug 30, 2017114.88115.64114.87114.97114.121,968,500
Aug 29, 2017113.55115.01112.96114.89114.042,083,100
Aug 28, 2017113.79114.06113.58113.79112.951,928,000
Aug 25, 2017113.74114.11113.33113.40112.562,015,100
Aug 24, 2017113.84113.96113.24113.35112.511,147,500
Aug 23, 2017114.12114.12113.26113.55112.711,528,400
Aug 22, 2017114.00114.84113.84114.60113.751,594,100
Aug 21, 2017113.34114.20113.18113.83112.991,455,200
Aug 18, 2017112.93114.20112.68113.34112.502,249,300
Aug 17, 2017114.60114.81112.91112.92112.092,439,900
Aug 16, 2017114.27115.34114.22114.76113.912,196,300
Aug 15, 2017113.68114.43113.50114.18113.341,985,800
Aug 14, 2017112.18113.79112.09113.69112.852,418,700
Aug 11, 2017111.49112.48111.29111.44110.622,077,900
Aug 10, 2017111.54111.82110.89110.92110.102,058,200
Aug 10, 20170.83 Dividend
Aug 09, 2017111.97112.50111.72112.41110.761,888,700
Aug 08, 2017113.00113.20111.80111.89110.242,809,500
Aug 07, 2017112.00112.03111.42111.86110.221,696,000
Aug 04, 2017111.62112.09111.12112.05110.402,185,400
Aug 03, 2017110.97111.78110.83111.52109.882,515,300
Aug 02, 2017109.87111.45109.85111.26109.622,256,100
Aug 01, 2017110.80110.80109.65110.17108.552,663,500
Jul 31, 2017110.04111.00109.96110.29108.673,564,200
Jul 28, 2017108.38109.91107.93109.66108.054,274,800
Jul 27, 2017111.00111.00106.98107.79106.217,446,500
Jul 26, 2017113.54113.64112.18112.29110.642,978,400
Jul 25, 2017112.83113.76112.42113.22111.562,219,400
Jul 24, 2017112.48112.58111.98112.15110.502,296,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...