United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:35PM EDT. Market open.
Time period:
09 Oct 2023 - 09 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Oct 2024 | 131.93 | 133.45 | 131.76 | 133.28 | 133.28 | 1,245,955 |
| 08 Oct 2024 | 131.51 | 131.78 | 130.50 | 130.96 | 130.96 | 2,617,800 |
| 07 Oct 2024 | 131.04 | 131.78 | 130.15 | 131.20 | 131.20 | 1,955,600 |
| 04 Oct 2024 | 131.85 | 132.44 | 130.42 | 131.25 | 131.25 | 3,270,500 |
| 03 Oct 2024 | 132.59 | 132.59 | 130.33 | 130.72 | 130.72 | 3,635,000 |
| 02 Oct 2024 | 133.49 | 134.39 | 132.54 | 133.01 | 133.01 | 2,258,400 |
| 01 Oct 2024 | 136.30 | 136.46 | 132.01 | 133.27 | 133.27 | 3,658,500 |
| 30 Sept 2024 | 134.76 | 136.93 | 134.76 | 136.34 | 136.34 | 4,115,600 |
| 27 Sept 2024 | 133.97 | 135.60 | 133.97 | 134.26 | 134.26 | 4,104,400 |
| 26 Sept 2024 | 132.57 | 134.23 | 132.57 | 133.33 | 133.33 | 3,997,100 |
| 25 Sept 2024 | 129.54 | 131.81 | 129.24 | 131.51 | 131.51 | 5,048,200 |
| 24 Sept 2024 | 129.40 | 129.81 | 128.62 | 129.52 | 129.52 | 3,829,500 |
| 23 Sept 2024 | 129.38 | 129.40 | 127.85 | 128.74 | 128.74 | 2,991,700 |
| 20 Sept 2024 | 128.50 | 129.20 | 126.54 | 128.60 | 128.60 | 14,211,500 |
| 19 Sept 2024 | 132.75 | 133.57 | 131.79 | 132.13 | 132.13 | 4,092,300 |
| 18 Sept 2024 | 131.00 | 132.13 | 130.46 | 130.65 | 130.65 | 2,939,600 |
| 17 Sept 2024 | 130.00 | 131.50 | 129.42 | 130.65 | 130.65 | 3,141,700 |
| 16 Sept 2024 | 128.19 | 129.51 | 127.97 | 128.91 | 128.91 | 4,589,600 |
| 13 Sept 2024 | 128.67 | 128.79 | 125.66 | 127.24 | 127.24 | 5,214,500 |
| 12 Sept 2024 | 128.88 | 129.05 | 127.48 | 128.42 | 128.42 | 3,447,300 |
| 11 Sept 2024 | 129.27 | 129.27 | 126.34 | 128.50 | 128.50 | 3,404,400 |
| 10 Sept 2024 | 129.43 | 130.15 | 128.53 | 129.83 | 129.83 | 2,590,100 |
| 09 Sept 2024 | 127.80 | 129.72 | 127.61 | 128.88 | 128.88 | 3,770,800 |
| 06 Sept 2024 | 127.67 | 128.14 | 126.71 | 127.54 | 127.54 | 3,590,200 |
| 05 Sept 2024 | 129.29 | 129.30 | 126.69 | 127.40 | 127.40 | 5,311,100 |
| 04 Sept 2024 | 127.69 | 129.53 | 127.13 | 128.92 | 128.92 | 5,710,400 |
| 03 Sept 2024 | 127.59 | 128.32 | 127.06 | 127.50 | 127.50 | 5,821,200 |
| 30 Aug 2024 | 127.51 | 128.70 | 126.89 | 128.55 | 128.55 | 4,116,100 |
| 29 Aug 2024 | 128.02 | 128.29 | 126.76 | 126.98 | 126.98 | 3,477,600 |
| 28 Aug 2024 | 127.61 | 128.76 | 126.65 | 127.19 | 127.19 | 3,361,100 |
| 27 Aug 2024 | 129.66 | 129.73 | 127.25 | 127.90 | 127.90 | 3,214,000 |
| 26 Aug 2024 | 128.87 | 129.58 | 128.39 | 129.26 | 129.26 | 4,501,400 |
| 23 Aug 2024 | 127.53 | 129.26 | 126.94 | 127.97 | 127.97 | 6,310,300 |
| 22 Aug 2024 | 128.18 | 128.18 | 126.14 | 126.84 | 126.84 | 5,083,000 |
| 21 Aug 2024 | 129.65 | 129.78 | 127.59 | 127.90 | 127.90 | 4,895,900 |
| 20 Aug 2024 | 128.83 | 129.20 | 127.59 | 128.88 | 128.88 | 2,342,300 |
| 19 Aug 2024 | 127.76 | 129.88 | 127.64 | 128.95 | 128.95 | 3,157,800 |
| 19 Aug 2024 | 1.63 Dividend | |||||
| 16 Aug 2024 | 128.51 | 130.06 | 128.37 | 129.65 | 128.02 | 3,255,900 |
| 15 Aug 2024 | 127.88 | 129.40 | 127.88 | 128.55 | 126.93 | 4,448,300 |
| 14 Aug 2024 | 126.36 | 126.80 | 125.73 | 126.42 | 124.83 | 3,155,700 |
| 13 Aug 2024 | 125.31 | 126.96 | 124.85 | 126.49 | 124.90 | 3,057,600 |
| 12 Aug 2024 | 126.01 | 126.12 | 124.57 | 124.86 | 123.29 | 2,549,500 |
| 09 Aug 2024 | 126.34 | 126.34 | 124.68 | 125.82 | 124.24 | 3,825,000 |
| 08 Aug 2024 | 123.20 | 126.34 | 123.12 | 126.21 | 124.62 | 3,823,200 |
| 07 Aug 2024 | 125.25 | 127.11 | 123.25 | 123.32 | 121.77 | 4,741,900 |
| 06 Aug 2024 | 126.06 | 127.79 | 124.42 | 124.50 | 122.93 | 5,608,300 |
| 05 Aug 2024 | 126.83 | 127.95 | 125.80 | 126.02 | 124.44 | 5,243,000 |
| 02 Aug 2024 | 129.88 | 130.64 | 127.20 | 128.06 | 126.45 | 5,099,000 |
| 01 Aug 2024 | 131.04 | 132.49 | 129.61 | 130.58 | 128.94 | 4,790,600 |
| 31 July 2024 | 129.25 | 131.15 | 127.45 | 130.37 | 128.73 | 7,025,800 |
| 30 July 2024 | 128.70 | 130.86 | 128.46 | 129.03 | 127.41 | 4,747,700 |
| 29 July 2024 | 129.14 | 129.24 | 127.65 | 128.61 | 126.99 | 5,414,300 |
| 26 July 2024 | 128.84 | 129.86 | 128.46 | 128.83 | 127.21 | 7,271,300 |
| 25 July 2024 | 129.27 | 129.55 | 126.54 | 127.08 | 125.48 | 7,761,900 |
| 24 July 2024 | 126.51 | 129.25 | 124.80 | 128.53 | 126.91 | 11,642,500 |
| 23 July 2024 | 130.14 | 132.26 | 124.98 | 127.68 | 126.07 | 25,353,900 |
| 22 July 2024 | 145.75 | 146.17 | 143.69 | 145.18 | 143.35 | 3,629,800 |
| 19 July 2024 | 145.87 | 145.88 | 143.24 | 145.18 | 143.35 | 3,073,800 |
| 18 July 2024 | 146.02 | 148.15 | 144.45 | 144.76 | 142.94 | 3,412,900 |
| 17 July 2024 | 146.99 | 147.79 | 146.40 | 147.38 | 145.53 | 2,863,600 |
| 16 July 2024 | 144.03 | 147.57 | 144.03 | 147.33 | 145.48 | 3,805,100 |
| 15 July 2024 | 143.01 | 145.25 | 142.75 | 144.15 | 142.34 | 4,164,000 |
| 12 July 2024 | 139.00 | 143.38 | 138.69 | 142.35 | 140.56 | 4,801,300 |
| 11 July 2024 | 135.89 | 139.05 | 135.77 | 138.24 | 136.50 | 3,449,600 |
| 10 July 2024 | 134.34 | 135.76 | 133.81 | 135.65 | 133.94 | 2,834,800 |
| 09 July 2024 | 135.26 | 135.87 | 133.93 | 134.28 | 132.59 | 3,116,800 |
| 08 July 2024 | 136.35 | 137.32 | 135.41 | 135.53 | 133.83 | 2,773,700 |
| 05 July 2024 | 134.87 | 136.46 | 134.44 | 136.35 | 134.64 | 3,237,500 |
| 03 July 2024 | 135.74 | 136.49 | 135.19 | 135.55 | 133.85 | 1,539,900 |
| 02 July 2024 | 135.61 | 135.96 | 134.06 | 134.91 | 133.21 | 3,280,400 |
| 01 July 2024 | 136.64 | 138.10 | 135.56 | 135.95 | 134.24 | 2,668,200 |
| 28 June 2024 | 136.18 | 137.20 | 135.70 | 136.85 | 135.13 | 6,609,600 |
| 27 June 2024 | 137.99 | 137.99 | 135.19 | 135.83 | 134.12 | 3,732,500 |
| 26 June 2024 | 136.48 | 138.95 | 135.10 | 138.15 | 136.41 | 6,104,300 |
| 25 June 2024 | 138.04 | 138.04 | 134.05 | 134.36 | 132.67 | 4,893,700 |
| 24 June 2024 | 137.80 | 139.64 | 137.14 | 138.60 | 136.86 | 3,695,900 |
| 21 June 2024 | 136.62 | 138.59 | 136.29 | 136.60 | 134.88 | 9,237,900 |
| 20 June 2024 | 134.02 | 137.49 | 133.63 | 136.87 | 135.15 | 4,165,700 |
| 18 June 2024 | 136.30 | 137.24 | 133.92 | 134.20 | 132.51 | 4,104,100 |
| 17 June 2024 | 135.51 | 136.29 | 134.68 | 135.85 | 134.14 | 4,117,600 |
| 14 June 2024 | 134.10 | 135.70 | 132.90 | 135.65 | 133.94 | 3,800,200 |
| 13 June 2024 | 136.32 | 136.32 | 133.81 | 134.89 | 133.19 | 4,944,200 |
| 12 June 2024 | 138.48 | 138.57 | 136.21 | 136.43 | 134.71 | 3,484,600 |
| 11 June 2024 | 136.76 | 137.98 | 136.45 | 137.35 | 135.62 | 2,659,800 |
| 10 June 2024 | 136.77 | 138.06 | 136.41 | 137.68 | 135.95 | 3,633,600 |
| 07 June 2024 | 136.90 | 139.59 | 136.38 | 137.64 | 135.91 | 3,209,300 |
| 06 June 2024 | 137.01 | 137.72 | 135.85 | 137.56 | 135.83 | 2,852,500 |
| 05 June 2024 | 136.15 | 137.69 | 135.20 | 137.57 | 135.84 | 3,109,000 |
| 04 June 2024 | 137.91 | 138.31 | 135.50 | 135.63 | 133.92 | 3,874,800 |
| 03 June 2024 | 139.64 | 139.79 | 137.35 | 138.42 | 136.68 | 2,728,300 |
| 31 May 2024 | 137.55 | 139.07 | 136.12 | 138.93 | 137.18 | 5,887,400 |
| 30 May 2024 | 134.29 | 136.99 | 133.58 | 136.86 | 135.14 | 4,077,800 |
| 29 May 2024 | 136.32 | 136.92 | 134.30 | 134.41 | 132.72 | 3,996,900 |
| 28 May 2024 | 138.00 | 139.22 | 136.24 | 137.58 | 135.85 | 3,314,700 |
| 24 May 2024 | 140.29 | 140.49 | 137.93 | 138.66 | 136.92 | 2,993,700 |
| 23 May 2024 | 143.01 | 143.18 | 139.03 | 139.10 | 137.35 | 4,437,200 |
| 22 May 2024 | 144.42 | 144.90 | 142.78 | 143.77 | 141.96 | 3,590,500 |
| 21 May 2024 | 147.44 | 147.72 | 145.12 | 145.42 | 143.59 | 2,750,200 |
| 20 May 2024 | 148.32 | 149.57 | 147.29 | 147.59 | 145.73 | 1,812,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.