UPS - United Parcel Service, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 2020117.03117.12115.55116.93116.932,493,700
Jan 22, 2020117.79119.24117.25117.26117.262,425,300
Jan 21, 2020118.21118.54116.75117.39117.392,960,700
Jan 17, 2020118.74119.24118.17118.60118.603,403,400
Jan 16, 2020118.51119.11118.10118.61118.612,426,800
Jan 15, 2020117.51118.70117.27117.93117.933,168,400
Jan 14, 2020116.75118.18116.69117.27117.272,598,600
Jan 13, 2020116.12117.22115.90116.75116.751,826,200
Jan 10, 2020117.07117.07115.60115.87115.872,545,000
Jan 09, 2020117.03117.83116.38116.93116.932,151,500
Jan 08, 2020115.38117.56115.32116.66116.662,016,000
Jan 07, 2020115.86116.44115.07116.00116.001,952,300
Jan 06, 2020115.45116.23114.37116.20116.203,381,600
Jan 03, 2020114.97116.86114.84116.72116.722,477,800
Jan 02, 2020117.68117.97115.23116.79116.794,158,100
Dec 31, 2019116.04117.09115.57117.06117.062,875,100
Dec 30, 2019119.22119.22116.25116.44116.442,430,700
Dec 27, 2019119.45119.49118.57118.94118.941,419,500
Dec 26, 2019119.09119.23118.60119.04119.041,274,600
Dec 24, 2019117.43118.36117.34118.33118.33872,000
Dec 23, 2019118.23119.42117.56118.94118.942,047,500
Dec 20, 2019119.89119.89117.33117.40117.406,945,000
Dec 19, 2019118.36119.56118.27118.56118.563,201,000
Dec 18, 2019118.54118.75117.05117.95117.954,957,500
Dec 17, 2019120.03121.32119.55120.29120.292,804,800
Dec 16, 2019119.12119.93118.74119.12119.122,978,200
Dec 13, 2019118.03119.63117.80118.62118.622,968,100
Dec 12, 2019115.18117.55114.78116.95116.954,320,600
Dec 11, 2019118.54118.54116.76116.79116.793,354,200
Dec 10, 2019118.13119.37117.82118.54118.542,438,800
Dec 09, 2019117.00118.36116.56118.14118.141,974,100
Dec 06, 2019116.00117.85116.00117.53117.532,762,700
Dec 05, 2019116.08116.40114.25115.01115.014,889,400
Dec 04, 2019117.22118.23116.38116.47116.472,202,200
Dec 03, 2019116.83117.40115.72116.93116.932,037,000
Dec 02, 2019120.09120.66118.15118.22118.222,438,300
Nov 29, 2019120.02120.25119.62119.73119.731,372,000
Nov 27, 2019121.44121.70119.75119.87119.871,862,700
Nov 26, 2019120.37121.68119.91121.20121.202,872,800
Nov 25, 2019119.84120.40119.25120.30120.302,460,400
Nov 22, 2019119.96121.11119.06119.32119.322,597,800
Nov 21, 2019118.79119.71118.70119.52119.521,994,700
Nov 20, 2019120.20120.32118.83119.01119.012,904,600
Nov 19, 2019123.46123.54120.23120.54120.543,642,600
Nov 18, 2019123.53123.75122.56122.77122.771,772,700
Nov 15, 2019123.54124.02123.05123.73123.731,891,000
Nov 15, 20190.96 Dividend
Nov 14, 2019122.74124.23122.74124.08123.121,580,400
Nov 13, 2019122.62123.46122.03123.02122.071,613,600
Nov 12, 2019123.00123.68122.62123.01122.061,555,800
Nov 11, 2019123.41123.76122.74123.14122.191,318,700
Nov 08, 2019123.52125.31123.51124.30123.342,310,700
Nov 07, 2019122.35124.66122.02123.49122.533,156,200
Nov 06, 2019121.38121.95120.74121.95121.012,820,200
Nov 05, 2019123.32123.78121.28121.39120.453,117,600
Nov 04, 2019120.00123.10120.00123.02122.074,230,700
Nov 01, 2019116.46119.58116.11119.51118.594,171,900
Oct 31, 2019116.04116.88114.51115.17114.282,954,200
Oct 30, 2019116.87117.00115.08116.88115.982,417,300
Oct 29, 2019116.64117.64116.30116.91116.012,867,300
Oct 28, 2019116.08117.28115.98116.25115.351,730,400
Oct 25, 2019114.00115.97113.87115.72114.822,704,200
Oct 24, 2019114.80115.50113.42114.01113.132,969,600
Oct 23, 2019115.40116.07114.66115.15114.263,644,200
Oct 22, 2019115.83116.56111.78116.10115.208,275,700
Oct 21, 2019117.70119.25117.60118.52117.603,251,100
Oct 18, 2019118.44118.64117.03117.35116.442,720,600
Oct 17, 2019117.81118.92117.67118.39117.472,197,500
Oct 16, 2019116.15117.54116.15117.50116.592,260,600
Oct 15, 2019116.09118.16115.83116.48115.582,616,300
Oct 14, 2019115.94116.67115.51115.87114.971,960,300
Oct 11, 2019116.88117.98115.89116.02115.123,083,300
Oct 10, 2019114.04115.43113.82115.28114.392,209,500
Oct 09, 2019114.00114.50113.15113.86112.982,553,200
Oct 08, 2019114.41114.41112.44112.74111.873,373,900
Oct 07, 2019116.70117.03115.43115.57114.682,775,800
Oct 04, 2019116.14117.60115.93117.49116.582,321,800
Oct 03, 2019115.40116.47114.01115.90115.002,936,300
Oct 02, 2019114.89115.98114.34115.24114.353,903,400
Oct 01, 2019120.25120.70114.85115.81114.914,295,800
Sep 30, 2019119.31120.00118.99119.82118.892,639,000
Sep 27, 2019119.00119.50118.33118.95118.032,456,000
Sep 26, 2019119.00119.00117.66118.45117.531,999,400
Sep 25, 2019118.23119.90117.95119.05118.133,203,000
Sep 24, 2019119.22119.97117.43117.99117.083,160,500
Sep 23, 2019119.80120.89118.91119.05118.132,999,900
Sep 20, 2019119.83120.92119.27120.70119.775,308,400
Sep 19, 2019120.61120.76118.90119.12118.203,733,700
Sep 18, 2019119.12121.30118.72121.04120.104,116,500
Sep 17, 2019121.72122.52121.06122.39121.442,007,500
Sep 16, 2019122.06122.96121.40122.57121.622,294,400
Sep 13, 2019123.19123.45122.33122.67121.723,107,300
Sep 12, 2019122.82123.63121.82122.56121.612,224,400
Sep 11, 2019122.43122.90121.21122.85121.902,437,000
Sep 10, 2019121.20122.47120.77122.40121.453,070,200
Sep 09, 2019121.00122.19120.28121.66120.722,882,300
Sep 06, 2019121.52121.89119.76120.08119.152,116,500
Sep 05, 2019120.12122.54120.00121.20120.262,854,900
Sep 04, 2019118.57119.94118.44119.47118.552,732,900
Sep 03, 2019117.66118.38116.19117.33116.421,981,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...