UPS - United Parcel Service, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2019118.44118.64117.03117.35117.352,689,491
Oct 17, 2019117.81118.92117.67118.39118.392,197,500
Oct 16, 2019116.15117.54116.15117.50117.502,260,600
Oct 15, 2019116.09118.16115.83116.48116.482,616,300
Oct 14, 2019115.94116.67115.51115.87115.871,960,300
Oct 11, 2019116.88117.98115.89116.02116.023,083,300
Oct 10, 2019114.04115.43113.82115.28115.282,209,500
Oct 09, 2019114.00114.50113.15113.86113.862,553,200
Oct 08, 2019114.41114.41112.44112.74112.743,373,900
Oct 07, 2019116.70117.03115.43115.57115.572,775,800
Oct 04, 2019116.14117.60115.93117.49117.492,321,800
Oct 03, 2019115.40116.47114.01115.90115.902,936,300
Oct 02, 2019114.89115.98114.34115.24115.243,903,400
Oct 01, 2019120.25120.70114.85115.81115.814,295,800
Sep 30, 2019119.31120.00118.99119.82119.822,639,000
Sep 27, 2019119.00119.50118.33118.95118.952,456,000
Sep 26, 2019119.00119.00117.66118.45118.451,999,400
Sep 25, 2019118.23119.90117.95119.05119.053,203,000
Sep 24, 2019119.22119.97117.43117.99117.993,160,500
Sep 23, 2019119.80120.89118.91119.05119.052,999,900
Sep 20, 2019119.83120.92119.27120.70120.705,308,400
Sep 19, 2019120.61120.76118.90119.12119.123,733,700
Sep 18, 2019119.12121.30118.72121.04121.044,116,500
Sep 17, 2019121.72122.52121.06122.39122.392,007,500
Sep 16, 2019122.06122.96121.40122.57122.572,294,400
Sep 13, 2019123.19123.45122.33122.67122.673,107,300
Sep 12, 2019122.82123.63121.82122.56122.562,224,400
Sep 11, 2019122.43122.90121.21122.85122.852,437,000
Sep 10, 2019121.20122.47120.77122.40122.403,070,200
Sep 09, 2019121.00122.19120.28121.66121.662,882,300
Sep 06, 2019121.52121.89119.76120.08120.082,116,500
Sep 05, 2019120.12122.54120.00121.20121.202,854,900
Sep 04, 2019118.57119.94118.44119.47119.472,732,900
Sep 03, 2019117.66118.38116.19117.33117.331,981,800
Aug 30, 2019119.59119.85118.54118.66118.662,209,700
Aug 29, 2019117.81119.51117.34118.37118.372,708,100
Aug 28, 2019113.87116.79113.34116.33116.332,609,900
Aug 27, 2019114.67115.00113.46114.13114.132,883,900
Aug 26, 2019113.04114.75112.54114.36114.363,215,800
Aug 23, 2019114.33114.65110.51111.28111.284,375,800
Aug 22, 2019116.34116.94114.11115.22115.223,005,000
Aug 21, 2019116.32116.60115.31115.93115.931,906,900
Aug 20, 2019116.25116.48114.96115.04115.042,599,100
Aug 19, 2019116.68117.50116.26116.79116.792,382,600
Aug 16, 2019113.90115.43113.90115.30115.302,723,300
Aug 16, 20190.96 Dividend
Aug 15, 2019114.70114.83112.71113.90112.943,698,000
Aug 14, 2019114.76115.35113.90114.04113.083,775,700
Aug 13, 2019114.40117.93114.25115.83114.852,804,800
Aug 12, 2019115.13115.94114.46114.89113.921,724,000
Aug 09, 2019117.25117.44115.44115.75114.772,113,800
Aug 08, 2019116.54117.80116.25117.55116.562,349,100
Aug 07, 2019113.64115.56112.22115.41114.443,529,400
Aug 06, 2019115.61115.93113.59115.00114.034,875,200
Aug 05, 2019115.48115.72113.63114.85113.884,332,900
Aug 02, 2019116.65118.09116.30117.20116.213,669,300
Aug 01, 2019118.87120.77116.57116.98115.995,106,700
Jul 31, 2019119.65121.20118.19119.47118.464,859,500
Jul 30, 2019117.68120.58117.16119.81118.803,265,900
Jul 29, 2019119.38119.80118.10118.75117.754,171,100
Jul 26, 2019117.48121.30117.44120.58119.568,526,500
Jul 25, 2019115.30118.29114.88118.25117.258,941,300
Jul 24, 2019110.07115.05109.61114.39113.4312,086,000
Jul 23, 2019104.48105.31104.01105.27104.383,362,300
Jul 22, 2019103.91104.46103.64104.01103.132,495,400
Jul 19, 2019103.21104.83103.16103.31102.443,011,800
Jul 18, 2019101.91102.96101.82102.80101.932,359,000
Jul 17, 2019105.08105.08102.09102.23101.373,672,300
Jul 16, 2019106.25107.53105.56105.61104.722,958,400
Jul 15, 2019105.72106.25104.55105.79104.902,288,200
Jul 12, 2019103.70106.21103.70105.91105.023,541,300
Jul 11, 2019101.64103.39101.46103.33102.461,820,000
Jul 10, 2019102.43102.45101.26101.62100.761,992,400
Jul 09, 2019101.63101.76101.16101.73100.871,952,300
Jul 08, 2019101.71102.68101.71101.92101.061,675,300
Jul 05, 2019102.79102.79101.25102.42101.561,572,000
Jul 03, 2019102.22103.21101.86103.20102.331,193,300
Jul 02, 2019103.13103.13101.32102.00101.142,020,200
Jul 01, 2019104.58105.12102.38102.97102.102,627,600
Jun 28, 2019102.24103.47102.24103.27102.403,130,400
Jun 27, 2019100.34102.09100.17101.70100.842,613,600
Jun 26, 201997.61100.3897.1499.9799.134,624,000
Jun 25, 201999.7299.7296.9997.1396.315,339,400
Jun 24, 2019101.65101.9999.6699.7298.883,704,600
Jun 21, 2019103.41103.64102.14102.17101.315,283,100
Jun 20, 2019102.75103.69102.41103.40102.532,622,900
Jun 19, 2019102.26102.52100.97101.56100.702,056,500
Jun 18, 2019101.89103.59101.64102.15101.292,524,200
Jun 17, 2019101.65101.93100.97101.40100.552,317,800
Jun 14, 2019101.85101.89100.65101.62100.761,829,500
Jun 13, 2019101.00102.29100.96102.02101.162,943,100
Jun 12, 201999.58100.4399.37100.4099.552,261,700
Jun 11, 2019100.99101.3499.86100.0199.173,229,200
Jun 10, 201999.15100.4398.92100.0999.253,327,200
Jun 07, 201998.6998.9498.0598.2397.402,803,200
Jun 06, 201998.2298.4597.4398.0097.172,643,200
Jun 05, 201998.3398.6597.5898.2197.382,766,900
Jun 04, 201995.4897.6894.6997.6696.845,096,000
Jun 03, 201992.8495.0792.8394.1393.344,971,400
May 31, 201994.3895.0092.6592.9292.144,192,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...