UK Markets closed

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
158.86-1.57 (-0.98%)
As of 3:28PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
04 Mar 2021160.06161.27157.55158.83158.832,801,824
03 Mar 2021160.59162.17159.88160.43160.432,633,900
02 Mar 2021161.77163.17159.89161.37161.372,653,600
01 Mar 2021159.55162.66158.58161.47161.473,271,500
26 Feb 2021158.58159.23156.59157.83157.833,492,800
25 Feb 2021159.00160.30157.03157.51157.512,617,100
24 Feb 2021160.28161.90159.08160.07160.072,963,400
23 Feb 2021159.97161.42157.77160.81160.814,385,800
22 Feb 2021159.72162.51158.01161.60161.603,894,800
19 Feb 2021161.33162.28160.32160.54160.543,081,700
19 Feb 20211.02 Dividend
18 Feb 2021159.80162.62158.62162.12161.103,595,900
17 Feb 2021161.09161.91159.90161.00159.992,845,400
16 Feb 2021163.95163.97161.08161.75160.732,867,700
12 Feb 2021162.47163.83162.04163.39162.362,563,800
11 Feb 2021166.00166.28161.19162.37161.353,188,400
10 Feb 2021167.94168.23164.54165.66164.622,943,700
09 Feb 2021163.50167.60162.78166.92165.873,073,600
08 Feb 2021164.44165.47162.81163.45162.422,242,200
05 Feb 2021163.00164.54161.72164.38163.352,560,300
04 Feb 2021159.23162.41157.82162.26161.242,811,100
03 Feb 2021160.69161.47156.85159.71158.714,559,200
02 Feb 2021163.20164.20156.93160.29159.2810,758,300
01 Feb 2021156.20157.15154.91156.26155.284,783,000
29 Jan 2021157.02157.70154.76155.00154.025,007,900
28 Jan 2021159.07159.38157.20157.27156.282,565,100
27 Jan 2021159.50159.60156.99157.65156.662,821,500
26 Jan 2021162.38162.76160.49161.43160.412,962,400
25 Jan 2021159.71164.14159.11161.75160.733,938,100
22 Jan 2021158.40160.45157.40158.99157.993,131,600
21 Jan 2021159.34161.70159.22160.10159.092,004,100
20 Jan 2021156.91160.29156.03159.84158.833,029,800
19 Jan 2021159.70159.80156.05156.28155.304,537,400
15 Jan 2021162.73162.97158.21158.90157.904,816,300
14 Jan 2021163.70165.59163.22163.47162.442,625,000
13 Jan 2021163.55164.45161.95163.11162.082,643,000
12 Jan 2021162.37164.45159.93163.91162.884,612,100
11 Jan 2021158.87161.94157.74161.86160.846,129,300
08 Jan 2021159.11159.90157.47158.39157.394,844,800
07 Jan 2021161.62161.87158.14159.00158.006,024,300
06 Jan 2021160.28163.13160.01161.04160.035,061,400
05 Jan 2021162.68164.01161.23161.52160.503,967,000
04 Jan 2021168.40168.54161.88163.80162.774,304,000
31 Dec 2020166.79168.48165.44168.40167.342,348,800
30 Dec 2020169.82169.82166.15166.23165.183,107,100
29 Dec 2020171.75172.01168.40169.03167.972,864,600
28 Dec 2020172.60173.20170.90171.36170.281,861,700
24 Dec 2020173.01173.35171.47172.19171.111,006,100
23 Dec 2020174.38175.94172.62172.64171.552,553,800
22 Dec 2020172.33175.25172.02174.56173.462,489,200
21 Dec 2020172.44174.44171.03172.59171.503,180,000
18 Dec 2020173.05175.49171.14175.18174.088,581,300
17 Dec 2020170.74175.32170.04174.49173.394,386,900
16 Dec 2020167.40171.66167.40170.13169.063,421,600
15 Dec 2020167.10168.39166.14167.17166.122,556,900
14 Dec 2020171.78171.78166.59166.62165.573,388,700
11 Dec 2020165.50169.02165.35168.40167.344,777,500
10 Dec 2020167.05167.46163.63164.24163.214,708,600
09 Dec 2020167.54169.85167.01169.18168.123,327,300
08 Dec 2020167.55168.24165.92166.39165.343,885,000
07 Dec 2020168.13168.29166.10167.47166.423,117,200
04 Dec 2020168.07168.60166.34167.25166.202,766,200
03 Dec 2020169.12170.23167.42167.83166.772,844,200
02 Dec 2020167.92168.96166.50168.83167.773,853,300
01 Dec 2020173.51174.20167.90167.96166.905,377,400
30 Nov 2020169.57171.23168.11171.07169.994,708,600
27 Nov 2020170.96171.43167.89168.89167.832,216,600
25 Nov 2020172.11172.99169.38170.50169.433,497,700
24 Nov 2020167.96173.11167.57172.69171.605,371,700
23 Nov 2020165.50166.73163.91166.60165.553,770,900
20 Nov 2020166.33166.80163.71163.76162.733,988,100
19 Nov 2020168.00168.00165.70166.48165.433,143,600
18 Nov 2020168.95171.57168.45168.45167.393,393,500
17 Nov 2020168.63169.40165.50168.88167.823,627,800
16 Nov 2020163.16168.48161.25168.44167.384,406,300
13 Nov 2020164.20165.10163.16163.67162.642,628,500
12 Nov 2020165.34165.50161.67163.11162.084,070,000
12 Nov 20201.01 Dividend
11 Nov 2020166.37168.22165.18166.64164.593,240,200
10 Nov 2020163.73165.26161.03164.73162.703,329,800
09 Nov 2020164.10167.53158.71163.22161.219,453,000
06 Nov 2020164.08168.30163.07167.68165.622,960,000
05 Nov 2020165.60165.85162.21163.56161.553,998,300
04 Nov 2020163.73165.34160.56162.58160.583,530,000
03 Nov 2020161.25164.65160.35163.48161.473,142,200
02 Nov 2020158.88161.19156.97159.55157.593,924,000
30 Oct 2020160.01160.46155.25157.11155.185,240,500
29 Oct 2020158.07164.02157.74161.36159.375,849,600
28 Oct 2020163.16163.87155.60155.78153.8611,120,900
27 Oct 2020170.89171.67168.61170.84168.745,753,900
26 Oct 2020170.92170.92166.18168.00165.934,053,900
23 Oct 2020172.42173.75171.31171.90169.782,763,100
22 Oct 2020174.36174.72171.65172.99170.863,897,700
21 Oct 2020176.43178.01172.65172.73170.604,428,700
20 Oct 2020173.14177.35172.36174.88172.732,784,700
19 Oct 2020174.76176.20171.11172.10169.982,884,600
16 Oct 2020175.07176.19174.26174.44172.293,446,000
15 Oct 2020172.67174.06172.01174.04171.903,059,700
14 Oct 2020175.72175.96173.80174.38172.233,161,700
13 Oct 2020175.50177.15174.89175.33173.173,018,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...