UK Markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
197.77-0.28 (-0.14%)
At close: 4:04PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2021196.27199.60195.51197.77197.778,169,600
17 Jun 2021200.50200.50195.47198.05198.053,068,700
16 Jun 2021201.67202.48199.31200.42200.422,102,900
15 Jun 2021201.45203.86199.27202.34202.342,414,900
14 Jun 2021202.95203.77200.11201.09201.092,157,500
11 Jun 2021203.66205.24201.83203.20203.202,699,200
10 Jun 2021204.17204.34201.26203.20203.204,880,000
09 Jun 2021208.06208.91197.00201.06201.0610,560,600
08 Jun 2021212.85213.30209.56209.76209.763,402,000
07 Jun 2021210.59215.41210.31212.92212.923,444,300
04 Jun 2021212.41213.40208.63210.63210.632,943,900
03 Jun 2021211.05213.18210.13211.98211.982,172,400
02 Jun 2021214.29214.29211.00211.91211.912,486,000
01 Jun 2021215.59216.55213.21213.29213.291,865,300
28 May 2021213.83215.87213.03214.60214.602,128,000
27 May 2021214.30216.86212.00212.80212.805,110,200
26 May 2021212.96214.21211.84213.81213.812,376,300
25 May 2021213.36215.15211.17211.49211.492,414,300
24 May 2021214.08214.53212.56213.43213.431,981,300
21 May 2021214.18214.89211.78211.87211.873,927,700
21 May 20211.02 Dividend
20 May 2021214.34215.68212.74213.94212.922,716,600
19 May 2021212.00214.45210.64214.35213.332,141,100
18 May 2021217.02217.02213.97213.99212.972,041,500
17 May 2021215.51216.95215.00216.29215.262,071,200
14 May 2021216.81217.76215.11216.38215.352,333,700
13 May 2021211.18216.90211.13215.67214.643,208,000
12 May 2021212.00213.85210.36210.70209.702,667,100
11 May 2021213.93215.00211.60214.33213.313,088,500
10 May 2021217.50219.59215.76216.13215.103,566,300
07 May 2021214.67218.34213.80217.50216.462,644,100
06 May 2021214.92215.00212.07214.78213.764,470,100
05 May 2021214.93215.75212.76214.52213.504,187,000
04 May 2021211.60215.30210.86214.31213.295,775,400
03 May 2021207.42213.38207.12212.20211.197,286,100
30 Apr 2021201.69205.77199.82203.86202.895,931,200
29 Apr 2021199.89204.50197.67203.72202.756,950,000
28 Apr 2021195.39198.43194.10198.37197.426,308,800
27 Apr 2021190.26197.28189.71194.13193.2014,666,500
26 Apr 2021179.78179.85174.70175.81174.973,972,900
23 Apr 2021177.85180.31177.33178.96178.112,407,100
22 Apr 2021177.80180.79177.21177.51176.663,077,900
21 Apr 2021179.39179.54177.57178.57177.723,204,400
20 Apr 2021177.90179.85176.84179.69178.832,642,500
19 Apr 2021179.91179.91177.66178.06177.212,614,200
16 Apr 2021180.73181.19178.94179.71178.852,820,500
15 Apr 2021178.85180.85176.51179.64178.783,139,200
14 Apr 2021178.82179.40175.89176.21175.372,591,900
13 Apr 2021177.95179.92176.68179.42178.562,465,400
12 Apr 2021175.44179.33174.75178.58177.733,024,000
09 Apr 2021173.27175.95172.82175.94175.102,579,800
08 Apr 2021172.54173.24171.26173.02172.202,029,100
07 Apr 2021172.93173.35171.20171.95171.132,079,700
06 Apr 2021172.09174.03171.23172.97172.152,465,600
05 Apr 2021172.10173.04171.11171.95171.132,315,900
01 Apr 2021170.18172.14168.83171.28170.463,615,000
31 Mar 2021169.23171.00167.60169.99169.183,688,400
30 Mar 2021167.56169.99167.40168.64167.842,401,100
29 Mar 2021167.61168.97166.66168.14167.342,702,600
26 Mar 2021164.50168.10163.79167.98167.183,135,500
25 Mar 2021159.50163.65158.70163.25162.472,944,500
24 Mar 2021160.06162.27159.70159.91159.152,285,300
23 Mar 2021159.80162.16159.23159.86159.102,920,800
22 Mar 2021159.69161.72158.54161.06160.293,893,900
19 Mar 2021161.43165.24158.69159.29158.5314,934,200
18 Mar 2021160.45161.14158.94160.20159.442,966,600
17 Mar 2021160.78161.75159.56160.65159.883,644,100
16 Mar 2021162.78164.16161.43162.82162.042,397,800
15 Mar 2021167.90167.93161.02162.64161.864,535,900
12 Mar 2021166.61168.13165.94167.69166.891,914,800
11 Mar 2021166.10168.68165.39167.24166.442,906,700
10 Mar 2021164.35166.18163.73165.23164.442,511,700
09 Mar 2021161.21165.15161.21163.27162.492,551,000
08 Mar 2021165.23166.23160.76160.87160.103,176,400
05 Mar 2021160.51165.18159.08164.40163.623,671,700
04 Mar 2021160.06161.29157.55159.45158.693,710,400
03 Mar 2021160.59162.17159.88160.43159.672,635,100
02 Mar 2021161.77163.17159.89161.37160.602,653,600
01 Mar 2021159.55162.66158.58161.47160.703,271,500
26 Feb 2021158.58159.23156.59157.83157.083,492,800
25 Feb 2021159.00160.30157.03157.51156.762,617,100
24 Feb 2021160.28161.90159.08160.07159.312,963,400
23 Feb 2021159.97161.42157.77160.81160.044,385,800
22 Feb 2021159.72162.51158.01161.60160.833,894,800
19 Feb 2021161.33162.28160.32160.54159.773,081,700
19 Feb 20211.02 Dividend
18 Feb 2021159.80162.62158.62162.12160.333,595,900
17 Feb 2021161.09161.91159.90161.00159.222,845,400
16 Feb 2021163.95163.97161.08161.75159.972,867,700
12 Feb 2021162.47163.83162.04163.39161.592,563,800
11 Feb 2021166.00166.28161.19162.37160.583,188,400
10 Feb 2021167.94168.23164.54165.66163.832,943,700
09 Feb 2021163.50167.60162.78166.92165.083,073,600
08 Feb 2021164.44165.47162.81163.45161.652,242,200
05 Feb 2021163.00164.54161.72164.38162.572,560,300
04 Feb 2021159.23162.41157.82162.26160.472,811,100
03 Feb 2021160.69161.47156.85159.71157.954,559,200
02 Feb 2021163.20164.20156.93160.29158.5210,758,300
01 Feb 2021156.20157.15154.91156.26154.544,783,000
29 Jan 2021157.02157.70154.76155.00153.295,007,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...