UK markets close in 6 hours 25 minutes

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
146.62-2.25 (-1.51%)
At close: 04:02PM EDT
147.99 +1.37 (+0.93%)
Pre-market: 04:58AM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024147.93147.96143.78146.62146.625,284,200
23 Apr 2024146.00149.74145.25148.87148.876,371,100
22 Apr 2024143.21146.07142.56145.36145.364,578,500
19 Apr 2024143.15144.12142.55142.77142.775,118,500
18 Apr 2024143.08143.31141.88142.74142.743,430,600
17 Apr 2024142.50143.42141.35142.25142.254,165,700
16 Apr 2024144.54144.71142.71142.89142.894,197,100
15 Apr 2024145.87146.54143.43144.85144.853,271,000
12 Apr 2024148.05148.30144.35144.91144.914,121,100
11 Apr 2024147.44149.22147.10149.01149.012,232,500
10 Apr 2024148.23148.50146.10147.26147.264,024,400
09 Apr 2024149.53151.17149.25150.57150.572,664,300
08 Apr 2024151.88152.23150.01150.11150.113,196,400
05 Apr 2024149.69151.71148.18151.36151.363,374,000
04 Apr 2024153.30154.29149.53150.00150.003,689,100
03 Apr 2024150.79152.36149.20152.27152.274,314,200
02 Apr 2024147.66151.00147.43149.15149.154,935,000
01 Apr 2024149.14149.97146.32147.62147.625,421,900
28 Mar 2024147.27149.05146.64148.63148.635,197,000
27 Mar 2024144.39147.59144.03147.33147.337,078,800
26 Mar 2024157.35157.99143.03143.79143.7918,208,800
25 Mar 2024155.45157.30155.02156.57156.573,807,700
22 Mar 2024158.64158.95156.03156.27156.273,939,400
21 Mar 2024155.16156.08154.30155.32155.324,036,400
20 Mar 2024152.50154.82152.01154.76154.762,862,300
19 Mar 2024150.91153.65150.21153.20153.204,210,000
18 Mar 2024154.08154.34151.49151.69151.695,181,600
15 Mar 2024153.43154.71152.93153.37153.378,821,700
14 Mar 2024154.50154.72152.65153.89153.894,101,600
13 Mar 2024157.75158.91154.55154.76154.764,244,800
12 Mar 2024154.79157.66154.36157.38157.383,879,500
11 Mar 2024153.89155.23153.54154.75154.753,266,000
08 Mar 2024153.93155.20152.87153.96153.963,448,900
07 Mar 2024153.23154.87152.47153.41153.413,514,800
06 Mar 2024151.00153.05150.37152.55152.553,471,200
05 Mar 2024150.08151.56149.00149.66149.663,614,400
04 Mar 2024149.08152.24148.65150.61150.614,562,200
01 Mar 2024148.01148.60146.84148.06148.062,935,800
29 Feb 2024148.84149.55147.75148.26148.263,338,600
28 Feb 2024147.43148.37147.06147.77147.772,258,700
27 Feb 2024147.50148.82147.37148.27148.272,382,200
26 Feb 2024148.08148.26146.56147.50147.503,052,900
23 Feb 2024149.95150.41148.55148.63148.632,414,200
22 Feb 2024147.80149.88147.19149.73149.733,027,500
21 Feb 2024148.80149.43147.03148.27148.273,017,100
20 Feb 2024147.88149.77147.03148.64148.644,254,900
16 Feb 2024145.66148.99144.94148.41148.415,441,300
16 Feb 20241.63 Dividend
15 Feb 2024145.27147.49144.17146.98145.353,855,400
14 Feb 2024145.20145.89143.47144.22142.623,831,400
13 Feb 2024146.01146.70143.30144.90143.293,706,000
12 Feb 2024146.50147.95146.35147.45145.813,253,700
09 Feb 2024147.70147.83145.91146.26144.642,825,900
08 Feb 2024146.80148.08145.85147.92146.283,316,400
07 Feb 2024146.08147.79145.09147.24145.613,985,200
06 Feb 2024141.71146.43141.35145.92144.307,566,800
05 Feb 2024141.26141.26138.90139.08137.544,536,700
02 Feb 2024141.88142.39139.55141.85140.284,342,600
01 Feb 2024142.00142.70139.60142.41140.836,774,900
31 Jan 2024144.81145.59141.90141.90140.3310,906,800
30 Jan 2024146.80149.50144.57145.06143.4516,983,600
29 Jan 2024158.41158.75156.50158.02156.275,459,700
26 Jan 2024160.07161.35158.25159.30157.532,818,200
25 Jan 2024158.55160.33158.16159.71157.944,070,000
24 Jan 2024160.79160.82156.53156.58154.843,187,600
23 Jan 2024159.03160.46158.63160.06158.283,443,000
22 Jan 2024157.78159.28157.31158.60156.842,631,600
19 Jan 2024156.96157.81155.02156.89155.153,096,900
18 Jan 2024155.26156.92153.82156.53154.793,095,800
17 Jan 2024153.57154.82152.02154.56152.853,930,000
16 Jan 2024158.17158.17155.14155.33153.615,331,400
12 Jan 2024160.23161.00158.29158.31156.553,474,500
11 Jan 2024161.44161.47158.88159.25157.483,341,800
10 Jan 2024160.14161.48159.36161.22159.432,399,200
09 Jan 2024159.02160.26158.30159.94158.172,639,500
08 Jan 2024158.57159.99157.48159.92158.152,469,500
05 Jan 2024156.42159.46156.25158.72156.962,537,000
04 Jan 2024157.05158.32156.41156.99155.253,173,400
03 Jan 2024157.27159.29156.18157.54155.793,257,200
02 Jan 2024156.94160.52156.30158.34156.584,363,800
29 Dec 2023157.08158.19156.13157.23155.492,186,500
28 Dec 2023155.90157.76155.90157.31155.572,254,900
27 Dec 2023158.02158.44156.27156.84155.103,116,400
26 Dec 2023157.05158.54157.05158.03156.282,384,000
22 Dec 2023158.00159.59157.82158.25156.502,332,500
21 Dec 2023157.60157.92155.24157.16155.423,778,600
20 Dec 2023156.87160.54156.50156.96155.225,624,500
19 Dec 2023162.01162.20160.16161.62159.833,926,500
18 Dec 2023163.38163.82161.39161.57159.783,883,800
15 Dec 2023161.37163.81160.06162.94161.138,737,600
14 Dec 2023158.96163.47158.78162.36160.566,401,900
13 Dec 2023154.84157.39154.02157.25155.514,058,100
12 Dec 2023155.95157.11154.92155.37153.653,039,900
11 Dec 2023155.65156.37154.84155.78154.053,742,100
08 Dec 2023156.07157.68155.96156.30154.572,845,900
07 Dec 2023155.87157.61155.50156.50154.763,241,200
06 Dec 2023155.02156.06154.46155.29153.572,995,800
05 Dec 2023155.00155.53153.56154.16152.452,485,300
04 Dec 2023153.72156.23153.29155.92154.192,717,800
01 Dec 2023151.99154.97151.02154.91153.193,945,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...