UPS - United Parcel Service, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2019109.59109.88104.20105.13105.1310,110,900
Apr 24, 2019113.60114.98113.45114.43114.433,570,600
Apr 23, 2019113.34114.05112.82113.60113.602,851,300
Apr 22, 2019113.58113.86112.86113.62113.622,585,500
Apr 18, 2019114.53114.72114.07114.15114.151,859,700
Apr 17, 2019114.42114.72113.81114.49114.492,108,400
Apr 16, 2019113.69114.15113.39113.94113.942,072,500
Apr 15, 2019114.72114.91113.22113.64113.641,768,300
Apr 12, 2019113.94114.88113.46114.46114.462,853,700
Apr 11, 2019113.20113.73112.88113.49113.492,384,800
Apr 10, 2019113.17113.27112.31113.08113.081,767,700
Apr 09, 2019113.07113.27112.41112.91112.912,230,000
Apr 08, 2019113.73114.06113.32113.97113.971,854,500
Apr 05, 2019114.16114.91114.04114.33114.332,487,300
Apr 04, 2019114.30114.57113.49113.97113.972,889,400
Apr 03, 2019114.50115.03113.88114.35114.352,556,500
Apr 02, 2019114.38114.55113.11113.68113.682,456,400
Apr 01, 2019113.19114.78112.90114.43114.433,721,700
Mar 29, 2019111.00112.03110.93111.74111.743,428,600
Mar 28, 2019109.31110.41109.02110.30110.301,621,000
Mar 27, 2019108.50109.14108.16108.98108.981,911,300
Mar 26, 2019107.69108.79107.28108.41108.412,204,400
Mar 25, 2019107.07107.46106.34106.90106.902,088,200
Mar 22, 2019109.27109.59107.30107.35107.352,727,900
Mar 21, 2019107.27109.97106.93109.80109.801,819,900
Mar 20, 2019108.33109.00106.50107.92107.924,199,100
Mar 19, 2019110.80111.02110.11110.35110.352,940,800
Mar 18, 2019109.55110.87109.50110.69110.692,394,600
Mar 15, 2019110.85111.25109.42109.52109.524,874,400
Mar 14, 2019111.16111.18110.08110.88110.882,539,600
Mar 13, 2019109.72111.73109.58110.86110.863,323,800
Mar 12, 2019109.08109.84108.62109.01109.012,549,600
Mar 11, 2019106.87108.92106.79108.83108.832,963,400
Mar 08, 2019106.19106.73104.94106.68106.682,648,600
Mar 07, 2019108.65109.03106.22106.86106.863,979,700
Mar 06, 2019109.83110.01108.33108.85108.852,679,500
Mar 05, 2019109.89110.85109.01109.97109.973,150,900
Mar 04, 2019112.72112.90109.81110.48110.482,730,700
Mar 01, 2019110.94112.37110.35112.13112.133,904,100
Feb 28, 2019110.74111.09109.99110.20110.202,843,600
Feb 27, 2019110.93111.20110.42111.13111.132,620,800
Feb 26, 2019110.72111.90110.67111.04111.042,927,600
Feb 25, 2019109.90111.23109.65110.86110.863,112,700
Feb 25, 20190.96 Dividend
Feb 22, 2019111.89111.89107.85110.36109.404,085,000
Feb 21, 2019110.77112.28110.71111.76110.792,260,100
Feb 20, 2019110.93111.16110.40111.07110.103,346,700
Feb 19, 2019110.90111.75110.17110.77109.812,658,700
Feb 15, 2019110.93111.95109.62110.87109.914,273,400
Feb 14, 2019111.41112.17110.61111.80110.832,359,400
Feb 13, 2019111.00112.06110.48112.01111.042,731,500
Feb 12, 2019109.56110.79109.56110.66109.702,881,600
Feb 11, 2019108.21109.02107.89108.93107.982,765,300
Feb 08, 2019107.39108.12106.74108.10107.162,951,000
Feb 07, 2019108.35108.95107.39107.94107.003,395,700
Feb 06, 2019107.45108.84107.17108.82107.874,490,600
Feb 05, 2019106.81107.71106.04107.66106.723,690,400
Feb 04, 2019106.00106.59105.42106.58105.653,184,700
Feb 01, 2019105.72106.50105.26106.09105.173,526,100
Jan 31, 2019105.50108.00102.75105.40104.487,327,400
Jan 30, 2019101.89102.05100.25101.19100.314,013,000
Jan 29, 2019100.37101.3399.78101.30100.422,209,000
Jan 28, 201999.87100.6298.91100.3399.463,126,200
Jan 25, 2019100.70101.74100.00100.8399.953,445,500
Jan 24, 2019100.36100.6498.8399.7098.832,807,000
Jan 23, 2019103.04103.1399.24100.92100.044,573,100
Jan 22, 2019101.50103.00101.15102.68101.795,593,900
Jan 18, 2019100.43101.87100.11101.60100.724,249,100
Jan 17, 201996.9599.6596.8099.5898.714,004,300
Jan 16, 201997.9098.9596.8796.9996.154,463,400
Jan 15, 201999.1499.1496.8297.5696.714,777,100
Jan 14, 201997.3399.6596.6399.1498.284,731,000
Jan 11, 201998.2998.9697.3197.9197.065,282,800
Jan 10, 201997.4099.1496.8598.9198.052,432,200
Jan 09, 201997.5998.3397.1697.9297.073,678,200
Jan 08, 201998.4699.1196.5397.4296.573,034,300
Jan 07, 201997.4898.1596.1897.4196.563,795,700
Jan 04, 201996.1997.9395.8397.7496.893,347,300
Jan 03, 201996.4796.6594.1994.4593.632,677,600
Jan 02, 201996.1297.3695.7897.2196.363,297,300
Dec 31, 201896.8697.5696.4497.5396.682,656,700
Dec 28, 201898.1898.8296.1496.5395.692,972,200
Dec 27, 201895.2497.7894.0897.7896.934,335,500
Dec 26, 201890.8396.7889.9496.6195.776,259,400
Dec 24, 201893.0393.3589.8989.8989.112,728,300
Dec 21, 201893.5595.2893.1693.5092.697,889,200
Dec 20, 201894.4895.7892.6993.9493.125,200,000
Dec 19, 201893.7198.5593.2694.3293.506,326,000
Dec 18, 201897.8899.0796.7097.2896.433,404,700
Dec 17, 201898.4098.8396.3696.8796.034,649,200
Dec 14, 201899.87100.0497.5498.6697.804,532,200
Dec 13, 2018101.33101.8599.75100.7899.903,490,500
Dec 12, 2018104.67104.90101.17101.21100.334,453,700
Dec 11, 2018105.78106.40102.28103.58102.682,382,600
Dec 10, 2018104.66105.49100.89104.40103.493,993,400
Dec 07, 2018108.03109.34104.47105.32104.403,172,100
Dec 06, 2018106.14108.10105.38108.04107.104,269,600
Dec 04, 2018113.60113.78105.85106.77105.846,865,900
Dec 03, 2018116.62117.29113.78115.27114.273,529,800
Nov 30, 2018113.74115.44113.19115.29114.293,564,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...