U.S. markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
167.96-3.11 (-1.82%)
At close: 4:03PM EST

168.16 +0.20 (0.12%)
After hours: 5:36PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2020173.51174.20167.90167.96167.965,159,552
Nov 30, 2020169.57171.23168.11171.07171.074,704,600
Nov 27, 2020170.96171.43167.89168.89168.892,216,600
Nov 25, 2020172.11172.99169.38170.50170.503,497,700
Nov 24, 2020167.96173.11167.57172.69172.695,371,700
Nov 23, 2020165.50166.73163.91166.60166.603,770,900
Nov 20, 2020166.33166.80163.71163.76163.763,988,100
Nov 19, 2020168.00168.00165.70166.48166.483,143,600
Nov 18, 2020168.95171.57168.45168.45168.453,393,500
Nov 17, 2020168.63169.40165.50168.88168.883,627,800
Nov 16, 2020163.16168.48161.25168.44168.444,406,300
Nov 13, 2020164.20165.10163.16163.67163.672,628,500
Nov 12, 2020165.34165.50161.67163.11163.114,070,000
Nov 12, 20201.01 Dividend
Nov 11, 2020166.37168.22165.18166.64165.633,240,200
Nov 10, 2020163.73165.26161.03164.73163.733,329,800
Nov 09, 2020164.10167.53158.71163.22162.239,453,000
Nov 06, 2020164.08168.30163.07167.68166.662,960,000
Nov 05, 2020165.60165.85162.21163.56162.573,998,300
Nov 04, 2020163.73165.34160.56162.58161.593,530,000
Nov 03, 2020161.25164.65160.35163.48162.493,142,200
Nov 02, 2020158.88161.19156.97159.55158.583,924,000
Oct 30, 2020160.01160.46155.25157.11156.165,240,500
Oct 29, 2020158.07164.02157.74161.36160.385,849,600
Oct 28, 2020163.16163.87155.60155.78154.8411,120,900
Oct 27, 2020170.89171.67168.61170.84169.805,753,900
Oct 26, 2020170.92170.92166.18168.00166.984,053,900
Oct 23, 2020172.42173.75171.31171.90170.862,763,100
Oct 22, 2020174.36174.72171.65172.99171.943,897,700
Oct 21, 2020176.43178.01172.65172.73171.684,428,700
Oct 20, 2020173.14177.35172.36174.88173.822,784,700
Oct 19, 2020174.76176.20171.11172.10171.062,884,600
Oct 16, 2020175.07176.19174.26174.44173.383,446,000
Oct 15, 2020172.67174.06172.01174.04172.993,059,700
Oct 14, 2020175.72175.96173.80174.38173.323,161,700
Oct 13, 2020175.50177.15174.89175.33174.273,018,000
Oct 12, 2020174.86176.80174.21176.54175.472,274,000
Oct 09, 2020174.51175.38172.86174.69173.632,861,100
Oct 08, 2020175.55175.98173.45174.21173.152,797,500
Oct 07, 2020170.61175.44170.31174.99173.933,847,000
Oct 06, 2020169.28172.05168.72169.35168.323,671,400
Oct 05, 2020168.16169.96167.44169.16168.132,739,000
Oct 02, 2020166.66168.50165.75166.96165.954,482,700
Oct 01, 2020169.04170.80166.88167.65166.634,934,100
Sep 30, 2020169.29169.67165.50166.63165.625,423,100
Sep 29, 2020168.81170.47167.12168.50167.483,113,700
Sep 28, 2020169.91171.98168.49168.90167.884,338,400
Sep 25, 2020159.27167.00159.27166.12165.114,399,300
Sep 24, 2020161.12162.57157.99160.41159.442,975,100
Sep 23, 2020162.50165.76161.34161.55160.573,842,400
Sep 22, 2020160.34162.14159.57161.89160.913,051,900
Sep 21, 2020161.42162.95157.38161.06160.083,894,400
Sep 18, 2020160.14163.75159.42159.66158.697,274,000
Sep 17, 2020157.04160.27156.97159.75158.783,002,200
Sep 16, 2020166.80167.36159.53159.87158.905,736,800
Sep 15, 2020160.58161.77158.37161.53160.553,238,500
Sep 14, 2020160.90162.16159.03160.14159.173,617,900
Sep 11, 2020158.49160.61157.43158.87157.912,466,800
Sep 10, 2020160.99161.26157.08157.89156.932,450,900
Sep 09, 2020158.05160.96158.05159.80158.832,317,600
Sep 08, 2020160.03160.06155.96156.45155.503,176,400
Sep 04, 2020160.24161.85154.63160.78159.813,601,300
Sep 03, 2020162.27163.45156.95158.02157.064,759,900
Sep 02, 2020163.25166.20162.20165.78164.783,778,000
Sep 01, 2020163.13164.14161.55162.65161.663,098,000
Aug 31, 2020161.73165.22161.26163.62162.633,960,900
Aug 28, 2020160.52162.61159.34162.36161.382,979,800
Aug 27, 2020159.74160.97158.72160.21159.242,913,400
Aug 26, 2020159.01159.97157.86158.90157.942,761,700
Aug 25, 2020161.56162.40158.05159.04158.082,931,500
Aug 24, 2020159.72161.06159.07160.35159.384,084,000
Aug 21, 2020158.76160.24157.52159.03158.074,420,700
Aug 21, 20201.01 Dividend
Aug 20, 2020159.16160.26157.31159.55157.582,296,700
Aug 19, 2020160.55161.89159.86160.34158.362,691,600
Aug 18, 2020160.39161.35159.05159.99158.012,606,600
Aug 17, 2020161.11162.14159.75160.30158.322,408,900
Aug 14, 2020158.73162.43158.38160.74158.753,479,000
Aug 13, 2020156.77159.72156.48159.29157.322,848,200
Aug 12, 2020157.25160.25156.40157.79155.844,248,300
Aug 11, 2020160.66161.26154.88155.85153.926,071,900
Aug 10, 2020157.47162.70157.00159.59157.627,396,400
Aug 07, 2020145.68156.90145.59156.90154.9610,072,200
Aug 06, 2020144.97145.66144.44145.47143.672,420,900
Aug 05, 2020145.35146.00143.28145.08143.293,949,600
Aug 04, 2020141.63145.94141.34144.72142.934,841,700
Aug 03, 2020143.47143.50140.54142.18140.424,317,200
Jul 31, 2020141.82144.13139.70142.76141.007,430,500
Jul 30, 2020137.66145.50135.15141.46139.7130,970,900
Jul 29, 2020120.58124.30120.43123.68122.156,769,600
Jul 28, 2020120.22120.74119.23119.62118.142,497,600
Jul 27, 2020118.12121.78117.54121.01119.524,446,000
Jul 24, 2020118.16119.48117.56118.35116.892,539,000
Jul 23, 2020118.71119.40117.95118.14116.682,349,200
Jul 22, 2020118.75119.25117.90118.72117.253,508,200
Jul 21, 2020119.00120.30118.82119.04117.572,055,300
Jul 20, 2020118.42118.72117.06118.35116.892,365,900
Jul 17, 2020120.00120.68118.46118.55117.092,782,400
Jul 16, 2020118.80119.85118.17119.74118.262,528,200
Jul 15, 2020116.72119.71116.11119.21117.744,841,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...