Australia markets closed

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
136.52+0.67 (+0.49%)
As of 09:34AM EDT. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 2024135.51136.52135.99136.52136.5262,577
17 June 2024135.51136.29134.68135.85135.854,117,600
14 June 2024134.10135.70132.90135.65135.653,800,200
13 June 2024136.32136.32133.81134.89134.894,944,200
12 June 2024138.48138.57136.21136.43136.433,484,600
11 June 2024136.76137.98136.45137.35137.352,659,800
10 June 2024136.77138.06136.41137.68137.683,633,600
07 June 2024136.90139.59136.38137.64137.643,209,300
06 June 2024137.01137.72135.85137.56137.562,852,500
05 June 2024136.15137.69135.20137.57137.573,109,000
04 June 2024137.91138.31135.50135.63135.633,874,800
03 June 2024139.64139.79137.35138.42138.422,728,300
31 May 2024137.55139.07136.12138.93138.935,887,400
30 May 2024134.29136.99133.58136.86136.864,077,800
29 May 2024136.32136.92134.30134.41134.413,996,900
28 May 2024138.00139.22136.24137.58137.583,314,700
24 May 2024140.29140.49137.93138.66138.662,993,700
23 May 2024143.01143.18139.03139.10139.104,437,200
22 May 2024144.42144.90142.78143.77143.773,590,500
21 May 2024147.44147.72145.12145.42145.422,750,200
20 May 2024148.32149.57147.29147.59147.591,812,700
17 May 2024149.58149.71148.18149.24149.241,956,700
16 May 2024148.50150.03147.38149.66149.662,298,700
15 May 2024148.46149.00147.79147.94147.942,695,900
14 May 2024151.41153.42147.88147.94147.943,597,300
13 May 2024147.85150.78147.85150.60150.604,185,600
10 May 2024147.01147.99146.51147.37147.372,504,500
09 May 2024148.08148.39147.22148.06148.062,510,600
08 May 2024146.12147.93145.92147.77147.772,799,600
07 May 2024147.37147.75146.37147.09147.093,403,500
06 May 2024147.57147.81146.17146.67146.672,073,600
03 May 2024147.95148.20146.42146.43146.432,039,300
02 May 2024147.48147.81146.58147.22147.222,038,800
01 May 2024147.29148.14145.37145.92145.922,842,200
30 Apr 2024147.54148.22146.66147.48147.482,402,900
29 Apr 2024148.26150.88147.82148.55148.552,654,700
26 Apr 2024146.84148.72146.84147.59147.592,607,600
25 Apr 2024147.95148.43145.28147.39147.393,553,300
24 Apr 2024147.93147.96143.78146.62146.625,284,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...