NYSE - Delayed Quote USD

United Parcel Service, Inc. (UPS)

Compare
134.82 +3.45 (+2.63%)
At close: November 22 at 4:00 PM EST
134.70 -0.12 (-0.09%)
After hours: November 22 at 7:57 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 131.68 135.09 131.68 134.82 134.82 3,651,800
Nov 21, 2024 131.77 132.55 131.01 131.37 131.37 3,014,700
Nov 20, 2024 133.38 133.42 130.82 132.09 132.09 3,848,600
Nov 19, 2024 134.74 134.74 132.67 133.20 133.20 3,835,900
Nov 18, 2024 1.63 Dividend
Nov 18, 2024 132.30 135.31 132.03 135.13 135.13 4,038,400
Nov 15, 2024 132.28 134.11 132.09 134.07 132.44 3,337,600
Nov 14, 2024 133.65 133.93 132.04 132.64 131.03 2,971,300
Nov 13, 2024 130.65 134.31 129.80 133.68 132.05 5,345,600
Nov 12, 2024 131.93 132.30 130.01 130.14 128.56 3,243,500
Nov 11, 2024 132.66 133.73 131.24 131.61 130.01 4,684,100
Nov 8, 2024 134.11 134.12 132.24 132.44 130.83 3,111,700
Nov 7, 2024 135.15 135.40 134.04 134.15 132.52 3,075,500
Nov 6, 2024 135.35 135.79 132.20 133.92 132.29 5,624,600
Nov 5, 2024 132.70 133.86 132.07 133.84 132.21 2,537,900
Nov 4, 2024 134.36 134.77 132.10 133.00 131.38 2,422,200
Nov 1, 2024 134.58 135.37 133.43 134.05 132.42 2,266,700
Oct 31, 2024 133.65 134.92 133.03 134.06 132.43 3,303,600
Oct 30, 2024 134.00 135.32 133.60 133.80 132.17 2,754,600
Oct 29, 2024 134.75 136.07 133.97 134.31 132.68 3,061,700
Oct 28, 2024 137.33 137.79 135.17 135.34 133.69 4,069,000
Oct 25, 2024 138.34 140.33 137.18 137.43 135.76 4,916,700
Oct 24, 2024 145.00 145.01 136.57 138.35 136.67 11,959,800
Oct 23, 2024 131.24 132.10 130.54 131.41 129.81 3,454,500
Oct 22, 2024 130.82 132.10 129.77 131.33 129.73 3,280,100
Oct 21, 2024 133.52 133.85 131.11 131.33 129.73 4,414,000
Oct 18, 2024 136.14 136.45 135.19 135.93 134.28 3,237,500
Oct 17, 2024 135.85 136.23 134.98 135.41 133.76 3,800,700
Oct 16, 2024 134.51 136.26 134.51 135.84 134.19 4,056,700
Oct 15, 2024 134.94 136.40 133.67 133.80 132.17 2,957,500
Oct 14, 2024 134.00 134.84 133.26 134.57 132.93 2,319,600
Oct 11, 2024 133.27 134.90 133.10 134.60 132.96 2,429,800
Oct 10, 2024 132.71 134.08 132.55 132.84 131.22 2,462,600
Oct 9, 2024 131.93 133.45 131.76 133.00 131.38 2,703,900
Oct 8, 2024 131.51 131.78 130.50 130.96 129.37 2,618,200
Oct 7, 2024 131.04 131.78 130.15 131.20 129.60 1,955,600
Oct 4, 2024 131.85 132.44 130.42 131.25 129.65 3,270,500
Oct 3, 2024 132.59 132.59 130.33 130.72 129.13 3,635,000
Oct 2, 2024 133.49 134.39 132.54 133.01 131.39 2,258,400
Oct 1, 2024 136.30 136.46 132.01 133.27 131.65 3,658,500
Sep 30, 2024 134.76 136.93 134.76 136.34 134.68 4,115,600
Sep 27, 2024 133.97 135.60 133.97 134.26 132.63 4,104,400
Sep 26, 2024 132.57 134.23 132.57 133.33 131.71 3,997,100
Sep 25, 2024 129.54 131.81 129.24 131.51 129.91 5,048,200
Sep 24, 2024 129.40 129.81 128.62 129.52 127.95 3,829,500
Sep 23, 2024 129.38 129.40 127.85 128.74 127.17 2,991,700
Sep 20, 2024 128.50 129.20 126.54 128.60 127.04 14,211,500
Sep 19, 2024 132.75 133.57 131.79 132.13 130.52 4,092,300
Sep 18, 2024 131.00 132.13 130.46 130.65 129.06 2,939,600
Sep 17, 2024 130.00 131.50 129.42 130.65 129.06 3,141,700
Sep 16, 2024 128.19 129.51 127.97 128.91 127.34 4,589,600
Sep 13, 2024 128.67 128.79 125.66 127.24 125.69 5,214,500
Sep 12, 2024 128.88 129.05 127.48 128.42 126.86 3,447,300
Sep 11, 2024 129.27 129.27 126.34 128.50 126.94 3,404,400
Sep 10, 2024 129.43 130.15 128.53 129.83 128.25 2,590,100
Sep 9, 2024 127.80 129.72 127.61 128.88 127.31 3,770,800
Sep 6, 2024 127.67 128.14 126.71 127.54 125.99 3,590,200
Sep 5, 2024 129.29 129.30 126.69 127.40 125.85 5,311,100
Sep 4, 2024 127.69 129.53 127.13 128.92 127.35 5,710,400
Sep 3, 2024 127.59 128.32 127.06 127.50 125.95 5,821,200
Aug 30, 2024 127.51 128.70 126.89 128.55 126.99 4,116,100
Aug 29, 2024 128.02 128.29 126.76 126.98 125.44 3,477,600
Aug 28, 2024 127.61 128.76 126.65 127.19 125.64 3,361,100
Aug 27, 2024 129.66 129.73 127.25 127.90 126.35 3,214,000
Aug 26, 2024 128.87 129.58 128.39 129.26 127.69 4,501,400
Aug 23, 2024 127.53 129.26 126.94 127.97 126.41 6,310,300
Aug 22, 2024 128.18 128.18 126.14 126.84 125.30 5,083,000
Aug 21, 2024 129.65 129.78 127.59 127.90 126.35 4,895,900
Aug 20, 2024 128.83 129.20 127.59 128.88 127.31 2,342,300
Aug 19, 2024 1.63 Dividend
Aug 19, 2024 127.76 129.88 127.64 128.95 127.38 3,157,800
Aug 16, 2024 128.51 130.06 128.37 129.65 126.46 3,255,900
Aug 15, 2024 127.88 129.40 127.88 128.55 125.39 4,448,300
Aug 14, 2024 126.36 126.80 125.73 126.42 123.31 3,155,700
Aug 13, 2024 125.31 126.96 124.85 126.49 123.38 3,057,600
Aug 12, 2024 126.01 126.12 124.57 124.86 121.79 2,549,500
Aug 9, 2024 126.34 126.34 124.68 125.82 122.73 3,825,000
Aug 8, 2024 123.20 126.34 123.12 126.21 123.11 3,823,200
Aug 7, 2024 125.25 127.11 123.25 123.32 120.29 4,741,900
Aug 6, 2024 126.06 127.79 124.42 124.50 121.44 5,608,300
Aug 5, 2024 126.83 127.95 125.80 126.02 122.92 5,243,000
Aug 2, 2024 129.88 130.64 127.20 128.06 124.91 5,099,000
Aug 1, 2024 131.04 132.49 129.61 130.58 127.37 4,790,600
Jul 31, 2024 129.25 131.15 127.45 130.37 127.17 7,025,800
Jul 30, 2024 128.70 130.86 128.46 129.03 125.86 4,747,700
Jul 29, 2024 129.14 129.24 127.65 128.61 125.45 5,414,300
Jul 26, 2024 128.84 129.86 128.46 128.83 125.66 7,271,300
Jul 25, 2024 129.27 129.55 126.54 127.08 123.96 7,761,900
Jul 24, 2024 126.51 129.25 124.80 128.53 125.37 11,642,500
Jul 23, 2024 130.14 132.26 124.98 127.68 124.54 25,353,900
Jul 22, 2024 145.75 146.17 143.69 145.18 141.61 3,629,800
Jul 19, 2024 145.87 145.88 143.24 145.18 141.61 3,073,800
Jul 18, 2024 146.02 148.15 144.45 144.76 141.20 3,412,900
Jul 17, 2024 146.99 147.79 146.40 147.38 143.76 2,863,600
Jul 16, 2024 144.03 147.57 144.03 147.33 143.71 3,805,100
Jul 15, 2024 143.01 145.25 142.75 144.15 140.61 4,164,000
Jul 12, 2024 139.00 143.38 138.69 142.35 138.85 4,801,300
Jul 11, 2024 135.89 139.05 135.77 138.24 134.84 3,449,600
Jul 10, 2024 134.34 135.76 133.81 135.65 132.32 2,834,800
Jul 9, 2024 135.26 135.87 133.93 134.28 130.98 3,116,800
Jul 8, 2024 136.35 137.32 135.41 135.53 132.20 2,773,700
Jul 5, 2024 134.87 136.46 134.44 136.35 133.00 3,237,500
Jul 3, 2024 135.74 136.49 135.19 135.55 132.22 1,539,900
Jul 2, 2024 135.61 135.96 134.06 134.91 131.59 3,280,400
Jul 1, 2024 136.64 138.10 135.56 135.95 132.61 2,668,200
Jun 28, 2024 136.18 137.20 135.70 136.85 133.49 6,609,600
Jun 27, 2024 137.99 137.99 135.19 135.83 132.49 3,732,500
Jun 26, 2024 136.48 138.95 135.10 138.15 134.75 6,104,300
Jun 25, 2024 138.04 138.04 134.05 134.36 131.06 4,893,700
Jun 24, 2024 137.80 139.64 137.14 138.60 135.19 3,695,900
Jun 21, 2024 136.62 138.59 136.29 136.60 133.24 9,237,900
Jun 20, 2024 134.02 137.49 133.63 136.87 133.51 4,165,700
Jun 18, 2024 136.30 137.24 133.92 134.20 130.90 4,104,100
Jun 17, 2024 135.51 136.29 134.68 135.85 132.51 4,117,600
Jun 14, 2024 134.10 135.70 132.90 135.65 132.32 3,800,200
Jun 13, 2024 136.32 136.32 133.81 134.89 131.57 4,944,200
Jun 12, 2024 138.48 138.57 136.21 136.43 133.08 3,484,600
Jun 11, 2024 136.76 137.98 136.45 137.35 133.97 2,659,800
Jun 10, 2024 136.77 138.06 136.41 137.68 134.30 3,633,600
Jun 7, 2024 136.90 139.59 136.38 137.64 134.26 3,209,300
Jun 6, 2024 137.01 137.72 135.85 137.56 134.18 2,852,500
Jun 5, 2024 136.15 137.69 135.20 137.57 134.19 3,109,000
Jun 4, 2024 137.91 138.31 135.50 135.63 132.30 3,874,800
Jun 3, 2024 139.64 139.79 137.35 138.42 135.02 2,728,300
May 31, 2024 137.55 139.07 136.12 138.93 135.52 5,887,400
May 30, 2024 134.29 136.99 133.58 136.86 133.50 4,077,800
May 29, 2024 136.32 136.92 134.30 134.41 131.11 3,996,900
May 28, 2024 138.00 139.22 136.24 137.58 134.20 3,314,700
May 24, 2024 140.29 140.49 137.93 138.66 135.25 2,993,700
May 23, 2024 143.01 143.18 139.03 139.10 135.68 4,437,200
May 22, 2024 144.42 144.90 142.78 143.77 140.24 3,590,500
May 21, 2024 147.44 147.72 145.12 145.42 141.85 2,750,200
May 20, 2024 148.32 149.57 147.29 147.59 143.96 1,812,700
May 17, 2024 149.58 149.71 148.18 149.24 145.57 1,956,700
May 16, 2024 148.50 150.03 147.38 149.66 145.98 2,298,700
May 15, 2024 148.46 149.00 147.79 147.94 144.30 2,695,900
May 14, 2024 151.41 153.42 147.88 147.94 144.30 3,597,300
May 13, 2024 147.85 150.78 147.85 150.60 146.90 4,185,600
May 10, 2024 1.63 Dividend
May 10, 2024 147.01 147.99 146.51 147.37 143.75 2,504,500
May 9, 2024 148.08 148.39 147.22 148.06 142.83 2,510,600
May 8, 2024 146.12 147.93 145.92 147.77 142.55 2,799,600
May 7, 2024 147.37 147.75 146.37 147.09 141.90 3,403,500
May 6, 2024 147.57 147.81 146.17 146.67 141.49 2,073,600
May 3, 2024 147.95 148.20 146.42 146.43 141.26 2,039,300
May 2, 2024 147.48 147.81 146.58 147.22 142.02 2,038,800
May 1, 2024 147.29 148.14 145.37 145.92 140.77 2,842,200
Apr 30, 2024 147.54 148.22 146.66 147.48 142.27 2,402,900
Apr 29, 2024 148.26 150.88 147.82 148.55 143.30 2,654,700
Apr 26, 2024 146.84 148.72 146.84 147.59 142.38 2,607,600
Apr 25, 2024 147.95 148.43 145.28 147.39 142.18 3,553,300
Apr 24, 2024 147.93 147.96 143.78 146.62 141.44 5,284,700
Apr 23, 2024 146.00 149.74 145.25 148.87 143.61 6,371,100
Apr 22, 2024 143.21 146.07 142.56 145.36 140.23 4,578,500
Apr 19, 2024 143.15 144.12 142.55 142.77 137.73 5,118,500
Apr 18, 2024 143.08 143.31 141.88 142.74 137.70 3,430,600
Apr 17, 2024 142.50 143.42 141.35 142.25 137.23 4,165,700
Apr 16, 2024 144.54 144.71 142.71 142.89 137.84 4,197,100
Apr 15, 2024 145.87 146.54 143.43 144.85 139.73 3,271,000
Apr 12, 2024 148.05 148.30 144.35 144.91 139.79 4,121,100
Apr 11, 2024 147.44 149.22 147.10 149.01 143.75 2,232,500
Apr 10, 2024 148.23 148.50 146.10 147.26 142.06 4,024,400
Apr 9, 2024 149.53 151.17 149.25 150.57 145.25 2,664,300
Apr 8, 2024 151.88 152.23 150.01 150.11 144.81 3,196,400
Apr 5, 2024 149.69 151.71 148.18 151.36 146.01 3,374,000
Apr 4, 2024 153.30 154.29 149.53 150.00 144.70 3,689,100
Apr 3, 2024 150.79 152.36 149.20 152.27 146.89 4,314,200
Apr 2, 2024 147.66 151.00 147.43 149.15 143.88 4,935,000
Apr 1, 2024 149.14 149.97 146.32 147.62 142.41 5,421,900
Mar 28, 2024 147.27 149.05 146.64 148.63 143.38 5,197,000
Mar 27, 2024 144.39 147.59 144.03 147.33 142.13 7,078,800
Mar 26, 2024 157.35 157.99 143.03 143.79 138.71 18,208,800
Mar 25, 2024 155.45 157.30 155.02 156.57 151.04 3,807,700
Mar 22, 2024 158.64 158.95 156.03 156.27 150.75 3,939,400
Mar 21, 2024 155.16 156.08 154.30 155.32 149.83 4,036,400
Mar 20, 2024 152.50 154.82 152.01 154.76 149.29 2,862,300
Mar 19, 2024 150.91 153.65 150.21 153.20 147.79 4,210,000
Mar 18, 2024 154.08 154.34 151.49 151.69 146.33 5,181,600
Mar 15, 2024 153.43 154.71 152.93 153.37 147.95 8,821,700
Mar 14, 2024 154.50 154.72 152.65 153.89 148.46 4,101,600
Mar 13, 2024 157.75 158.91 154.55 154.76 149.29 4,244,800
Mar 12, 2024 154.79 157.66 154.36 157.38 151.82 3,879,500
Mar 11, 2024 153.89 155.23 153.54 154.75 149.28 3,266,000
Mar 8, 2024 153.93 155.20 152.87 153.96 148.52 3,448,900
Mar 7, 2024 153.23 154.87 152.47 153.41 147.99 3,514,800
Mar 6, 2024 151.00 153.05 150.37 152.55 147.16 3,471,200
Mar 5, 2024 150.08 151.56 149.00 149.66 144.37 3,614,400
Mar 4, 2024 149.08 152.24 148.65 150.61 145.29 4,562,200
Mar 1, 2024 148.01 148.60 146.84 148.06 142.83 2,935,800
Feb 29, 2024 148.84 149.55 147.75 148.26 143.02 3,338,600
Feb 28, 2024 147.43 148.37 147.06 147.77 142.55 2,258,700
Feb 27, 2024 147.50 148.82 147.37 148.27 143.03 2,382,200
Feb 26, 2024 148.08 148.26 146.56 147.50 142.29 3,052,900
Feb 23, 2024 149.95 150.41 148.55 148.63 143.38 2,414,200
Feb 22, 2024 147.80 149.88 147.19 149.73 144.44 3,027,500
Feb 21, 2024 148.80 149.43 147.03 148.27 143.03 3,017,100
Feb 20, 2024 147.88 149.77 147.03 148.64 143.39 4,254,900
Feb 16, 2024 1.63 Dividend
Feb 16, 2024 145.66 148.99 144.94 148.41 143.17 5,441,300
Feb 15, 2024 145.27 147.49 144.17 146.98 140.22 3,855,400
Feb 14, 2024 145.20 145.89 143.47 144.22 137.58 3,831,400
Feb 13, 2024 146.01 146.70 143.30 144.90 138.23 3,706,000
Feb 12, 2024 146.50 147.95 146.35 147.45 140.67 3,253,700
Feb 9, 2024 147.70 147.83 145.91 146.26 139.53 2,825,900
Feb 8, 2024 146.80 148.08 145.85 147.92 141.11 3,316,400
Feb 7, 2024 146.08 147.79 145.09 147.24 140.46 3,985,200
Feb 6, 2024 141.71 146.43 141.35 145.92 139.21 7,566,800
Feb 5, 2024 141.26 141.26 138.90 139.08 132.68 4,536,700
Feb 2, 2024 141.88 142.39 139.55 141.85 135.32 4,342,600
Feb 1, 2024 142.00 142.70 139.60 142.41 135.86 6,774,900
Jan 31, 2024 144.81 145.59 141.90 141.90 135.37 10,906,800
Jan 30, 2024 146.80 149.50 144.57 145.06 138.39 16,983,600
Jan 29, 2024 158.41 158.75 156.50 158.02 150.75 5,459,700
Jan 26, 2024 160.07 161.35 158.25 159.30 151.97 2,818,200
Jan 25, 2024 158.55 160.33 158.16 159.71 152.36 4,070,000
Jan 24, 2024 160.79 160.82 156.53 156.58 149.38 3,187,600
Jan 23, 2024 159.03 160.46 158.63 160.06 152.69 3,443,000
Jan 22, 2024 157.78 159.28 157.31 158.60 151.30 2,631,600
Jan 19, 2024 156.96 157.81 155.02 156.89 149.67 3,096,900
Jan 18, 2024 155.26 156.92 153.82 156.53 149.33 3,095,800
Jan 17, 2024 153.57 154.82 152.02 154.56 147.45 3,930,000
Jan 16, 2024 158.17 158.17 155.14 155.33 148.18 5,331,400
Jan 12, 2024 160.23 161.00 158.29 158.31 151.03 3,474,500
Jan 11, 2024 161.44 161.47 158.88 159.25 151.92 3,341,800
Jan 10, 2024 160.14 161.48 159.36 161.22 153.80 2,399,200
Jan 9, 2024 159.02 160.26 158.30 159.94 152.58 2,639,500
Jan 8, 2024 158.57 159.99 157.48 159.92 152.56 2,469,500
Jan 5, 2024 156.42 159.46 156.25 158.72 151.42 2,537,000
Jan 4, 2024 157.05 158.32 156.41 156.99 149.77 3,173,400
Jan 3, 2024 157.27 159.29 156.18 157.54 150.29 3,257,200
Jan 2, 2024 156.94 160.52 156.30 158.34 151.05 4,363,800
Dec 29, 2023 157.08 158.19 156.13 157.23 150.00 2,186,500
Dec 28, 2023 155.90 157.76 155.90 157.31 150.07 2,254,900
Dec 27, 2023 158.02 158.44 156.27 156.84 149.62 3,116,400
Dec 26, 2023 157.05 158.54 157.05 158.03 150.76 2,384,000
Dec 22, 2023 158.00 159.59 157.82 158.25 150.97 2,332,500
Dec 21, 2023 157.60 157.92 155.24 157.16 149.93 3,778,600
Dec 20, 2023 156.87 160.54 156.50 156.96 149.74 5,624,500
Dec 19, 2023 162.01 162.20 160.16 161.62 154.18 3,926,500
Dec 18, 2023 163.38 163.82 161.39 161.57 154.14 3,883,800
Dec 15, 2023 161.37 163.81 160.06 162.94 155.44 8,737,600
Dec 14, 2023 158.96 163.47 158.78 162.36 154.89 6,401,900
Dec 13, 2023 154.84 157.39 154.02 157.25 150.01 4,058,100
Dec 12, 2023 155.95 157.11 154.92 155.37 148.22 3,039,900
Dec 11, 2023 155.65 156.37 154.84 155.78 148.61 3,742,100
Dec 8, 2023 156.07 157.68 155.96 156.30 149.11 2,845,900
Dec 7, 2023 155.87 157.61 155.50 156.50 149.30 3,241,200
Dec 6, 2023 155.02 156.06 154.46 155.29 148.14 2,995,800
Dec 5, 2023 155.00 155.53 153.56 154.16 147.07 2,485,300
Dec 4, 2023 153.72 156.23 153.29 155.92 148.75 2,717,800
Dec 1, 2023 151.99 154.97 151.02 154.91 147.78 3,945,000
Nov 30, 2023 152.85 153.07 150.76 151.61 144.63 4,664,400
Nov 29, 2023 151.52 153.46 151.45 152.29 145.28 2,981,600
Nov 28, 2023 149.70 151.08 148.98 150.74 143.80 3,073,900
Nov 27, 2023 151.04 151.44 149.57 149.59 142.71 3,320,000
Nov 24, 2023 151.17 152.04 150.75 152.03 145.03 1,644,400

Related Tickers

FDX FedEx Corporation
299.97
+1.63%
 
JBHT J.B. Hunt Transport Services, Inc.
182.40
+0.46%
 
ZTO ZTO Express (Cayman) Inc.
19.28
-2.72%
 
CHRW C.H. Robinson Worldwide, Inc.
107.61
-0.86%
 
GXO GXO Logistics, Inc.
60.47
+0.78%
 
EXPD Expeditors International of Washington, Inc.
121.32
+0.51%
 
PBI Pitney Bowes Inc.
8.05
+4.68%
 
DHL.DE Deutsche Post AG
35.12
+1.21%
 
LSTR Landstar System, Inc.
180.83
+0.77%
 
FWRD Forward Air Corporation
35.88
+0.56%