United Parcel Service, Inc. (UPS) Stock Historical Prices & Data

NYSE - Nasdaq Real Time Price • USD

Compare

126.82 +2.32 (+1.86%)

As of 10:12 AM EDT. Market Open.

Historical Prices

Dividends Only

Stock Splits

Capital Gains

Daily

Weekly

Monthly

Currency in USD

Download

Date	Open	High	Low	Close Close price adjusted for splits.	Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions.	Volume
Aug 7, 2024	125.25	127.11	124.52	126.82	126.82	565,929
Aug 6, 2024	126.06	127.79	124.42	124.50	124.50	5,601,000
Aug 5, 2024	126.83	127.95	125.80	126.02	126.02	5,243,000
Aug 2, 2024	129.88	130.64	127.20	128.06	128.06	5,099,000
Aug 1, 2024	131.04	132.49	129.61	130.58	130.58	4,790,600
Jul 31, 2024	129.25	131.15	127.45	130.37	130.37	7,025,800
Jul 30, 2024	128.70	130.86	128.46	129.03	129.03	4,747,700
Jul 29, 2024	129.14	129.24	127.65	128.61	128.61	5,414,300
Jul 26, 2024	128.84	129.86	128.46	128.83	128.83	7,271,300
Jul 25, 2024	129.27	129.55	126.54	127.08	127.08	7,761,900
Jul 24, 2024	126.51	129.25	124.80	128.53	128.53	11,642,500
Jul 23, 2024	130.14	132.26	124.98	127.68	127.68	25,353,900
Jul 22, 2024	145.75	146.17	143.69	145.18	145.18	3,629,800
Jul 19, 2024	145.87	145.88	143.24	145.18	145.18	3,073,800
Jul 18, 2024	146.02	148.15	144.45	144.76	144.76	3,412,900
Jul 17, 2024	146.99	147.79	146.40	147.38	147.38	2,863,600
Jul 16, 2024	144.03	147.57	144.03	147.33	147.33	3,805,100
Jul 15, 2024	143.01	145.25	142.75	144.15	144.15	4,164,000
Jul 12, 2024	139.00	143.38	138.69	142.35	142.35	4,801,300
Jul 11, 2024	135.89	139.05	135.77	138.24	138.24	3,449,600
Jul 10, 2024	134.34	135.76	133.81	135.65	135.65	2,834,800
Jul 9, 2024	135.26	135.87	133.93	134.28	134.28	3,116,800
Jul 8, 2024	136.35	137.32	135.41	135.53	135.53	2,773,700
Jul 5, 2024	134.87	136.46	134.44	136.35	136.35	3,237,500
Jul 3, 2024	135.74	136.49	135.19	135.55	135.55	1,539,900
Jul 2, 2024	135.61	135.96	134.06	134.91	134.91	3,280,400
Jul 1, 2024	136.64	138.10	135.56	135.95	135.95	2,668,200
Jun 28, 2024	136.18	137.20	135.70	136.85	136.85	6,609,600
Jun 27, 2024	137.99	137.99	135.19	135.83	135.83	3,732,500
Jun 26, 2024	136.48	138.95	135.10	138.15	138.15	6,104,300
Jun 25, 2024	138.04	138.04	134.05	134.36	134.36	4,893,700
Jun 24, 2024	137.80	139.64	137.14	138.60	138.60	3,695,900
Jun 21, 2024	136.62	138.59	136.29	136.60	136.60	9,237,900
Jun 20, 2024	134.02	137.49	133.63	136.87	136.87	4,165,700
Jun 18, 2024	136.30	137.24	133.92	134.20	134.20	4,104,100
Jun 17, 2024	135.51	136.29	134.68	135.85	135.85	4,117,600
Jun 14, 2024	134.10	135.70	132.90	135.65	135.65	3,800,200
Jun 13, 2024	136.32	136.32	133.81	134.89	134.89	4,944,200
Jun 12, 2024	138.48	138.57	136.21	136.43	136.43	3,484,600
Jun 11, 2024	136.76	137.98	136.45	137.35	137.35	2,659,800
Jun 10, 2024	136.77	138.06	136.41	137.68	137.68	3,633,600
Jun 7, 2024	136.90	139.59	136.38	137.64	137.64	3,209,300
Jun 6, 2024	137.01	137.72	135.85	137.56	137.56	2,852,500
Jun 5, 2024	136.15	137.69	135.20	137.57	137.57	3,109,000
Jun 4, 2024	137.91	138.31	135.50	135.63	135.63	3,874,800
Jun 3, 2024	139.64	139.79	137.35	138.42	138.42	2,728,300
May 31, 2024	137.55	139.07	136.12	138.93	138.93	5,887,400
May 30, 2024	134.29	136.99	133.58	136.86	136.86	4,077,800
May 29, 2024	136.32	136.92	134.30	134.41	134.41	3,996,900
May 28, 2024	138.00	139.22	136.24	137.58	137.58	3,314,700
May 24, 2024	140.29	140.49	137.93	138.66	138.66	2,993,700
May 23, 2024	143.01	143.18	139.03	139.10	139.10	4,437,200
May 22, 2024	144.42	144.90	142.78	143.77	143.77	3,590,500
May 21, 2024	147.44	147.72	145.12	145.42	145.42	2,750,200
May 20, 2024	148.32	149.57	147.29	147.59	147.59	1,812,700
May 17, 2024	149.58	149.71	148.18	149.24	149.24	1,956,700
May 16, 2024	148.50	150.03	147.38	149.66	149.66	2,298,700
May 15, 2024	148.46	149.00	147.79	147.94	147.94	2,695,900
May 14, 2024	151.41	153.42	147.88	147.94	147.94	3,597,300
May 13, 2024	147.85	150.78	147.85	150.60	150.60	4,185,600
May 10, 2024	1.63 Dividend
May 10, 2024	147.01	147.99	146.51	147.37	147.37	2,504,500
May 9, 2024	148.08	148.39	147.22	148.06	146.43	2,510,600
May 8, 2024	146.12	147.93	145.92	147.77	146.14	2,799,600
May 7, 2024	147.37	147.75	146.37	147.09	145.47	3,403,500
May 6, 2024	147.57	147.81	146.17	146.67	145.06	2,073,600
May 3, 2024	147.95	148.20	146.42	146.43	144.82	2,039,300
May 2, 2024	147.48	147.81	146.58	147.22	145.60	2,038,800
May 1, 2024	147.29	148.14	145.37	145.92	144.31	2,842,200
Apr 30, 2024	147.54	148.22	146.66	147.48	145.86	2,402,900
Apr 29, 2024	148.26	150.88	147.82	148.55	146.91	2,654,700
Apr 26, 2024	146.84	148.72	146.84	147.59	145.97	2,607,600
Apr 25, 2024	147.95	148.43	145.28	147.39	145.77	3,553,300
Apr 24, 2024	147.93	147.96	143.78	146.62	145.01	5,284,700
Apr 23, 2024	146.00	149.74	145.25	148.87	147.23	6,371,100
Apr 22, 2024	143.21	146.07	142.56	145.36	143.76	4,578,500
Apr 19, 2024	143.15	144.12	142.55	142.77	141.20	5,118,500
Apr 18, 2024	143.08	143.31	141.88	142.74	141.17	3,430,600
Apr 17, 2024	142.50	143.42	141.35	142.25	140.68	4,165,700
Apr 16, 2024	144.54	144.71	142.71	142.89	141.32	4,197,100
Apr 15, 2024	145.87	146.54	143.43	144.85	143.26	3,271,000
Apr 12, 2024	148.05	148.30	144.35	144.91	143.31	4,121,100
Apr 11, 2024	147.44	149.22	147.10	149.01	147.37	2,232,500
Apr 10, 2024	148.23	148.50	146.10	147.26	145.64	4,024,400
Apr 9, 2024	149.53	151.17	149.25	150.57	148.91	2,664,300
Apr 8, 2024	151.88	152.23	150.01	150.11	148.46	3,196,400
Apr 5, 2024	149.69	151.71	148.18	151.36	149.69	3,374,000
Apr 4, 2024	153.30	154.29	149.53	150.00	148.35	3,689,100
Apr 3, 2024	150.79	152.36	149.20	152.27	150.59	4,314,200
Apr 2, 2024	147.66	151.00	147.43	149.15	147.51	4,935,000
Apr 1, 2024	149.14	149.97	146.32	147.62	145.99	5,421,900
Mar 28, 2024	147.27	149.05	146.64	148.63	146.99	5,197,000
Mar 27, 2024	144.39	147.59	144.03	147.33	145.71	7,078,800
Mar 26, 2024	157.35	157.99	143.03	143.79	142.21	18,208,800
Mar 25, 2024	155.45	157.30	155.02	156.57	154.85	3,807,700
Mar 22, 2024	158.64	158.95	156.03	156.27	154.55	3,939,400
Mar 21, 2024	155.16	156.08	154.30	155.32	153.61	4,036,400
Mar 20, 2024	152.50	154.82	152.01	154.76	153.06	2,862,300
Mar 19, 2024	150.91	153.65	150.21	153.20	151.51	4,210,000
Mar 18, 2024	154.08	154.34	151.49	151.69	150.02	5,181,600
Mar 15, 2024	153.43	154.71	152.93	153.37	151.68	8,821,700
Mar 14, 2024	154.50	154.72	152.65	153.89	152.20	4,101,600
Mar 13, 2024	157.75	158.91	154.55	154.76	153.06	4,244,800
Mar 12, 2024	154.79	157.66	154.36	157.38	155.65	3,879,500
Mar 11, 2024	153.89	155.23	153.54	154.75	153.05	3,266,000
Mar 8, 2024	153.93	155.20	152.87	153.96	152.27	3,448,900
Mar 7, 2024	153.23	154.87	152.47	153.41	151.72	3,514,800
Mar 6, 2024	151.00	153.05	150.37	152.55	150.87	3,471,200
Mar 5, 2024	150.08	151.56	149.00	149.66	148.01	3,614,400
Mar 4, 2024	149.08	152.24	148.65	150.61	148.95	4,562,200
Mar 1, 2024	148.01	148.60	146.84	148.06	146.43	2,935,800
Feb 29, 2024	148.84	149.55	147.75	148.26	146.63	3,338,600
Feb 28, 2024	147.43	148.37	147.06	147.77	146.14	2,258,700
Feb 27, 2024	147.50	148.82	147.37	148.27	146.64	2,382,200
Feb 26, 2024	148.08	148.26	146.56	147.50	145.88	3,052,900
Feb 23, 2024	149.95	150.41	148.55	148.63	146.99	2,414,200
Feb 22, 2024	147.80	149.88	147.19	149.73	148.08	3,027,500
Feb 21, 2024	148.80	149.43	147.03	148.27	146.64	3,017,100
Feb 20, 2024	147.88	149.77	147.03	148.64	147.00	4,254,900
Feb 16, 2024	1.63 Dividend
Feb 16, 2024	145.66	148.99	144.94	148.41	146.78	5,441,300
Feb 15, 2024	145.27	147.49	144.17	146.98	143.75	3,855,400
Feb 14, 2024	145.20	145.89	143.47	144.22	141.05	3,831,400
Feb 13, 2024	146.01	146.70	143.30	144.90	141.72	3,706,000
Feb 12, 2024	146.50	147.95	146.35	147.45	144.21	3,253,700
Feb 9, 2024	147.70	147.83	145.91	146.26	143.05	2,825,900
Feb 8, 2024	146.80	148.08	145.85	147.92	144.67	3,316,400
Feb 7, 2024	146.08	147.79	145.09	147.24	144.00	3,985,200
Feb 6, 2024	141.71	146.43	141.35	145.92	142.71	7,566,800
Feb 5, 2024	141.26	141.26	138.90	139.08	136.02	4,536,700
Feb 2, 2024	141.88	142.39	139.55	141.85	138.73	4,342,600
Feb 1, 2024	142.00	142.70	139.60	142.41	139.28	6,774,900
Jan 31, 2024	144.81	145.59	141.90	141.90	138.78	10,906,800
Jan 30, 2024	146.80	149.50	144.57	145.06	141.87	16,983,600
Jan 29, 2024	158.41	158.75	156.50	158.02	154.55	5,459,700
Jan 26, 2024	160.07	161.35	158.25	159.30	155.80	2,818,200
Jan 25, 2024	158.55	160.33	158.16	159.71	156.20	4,070,000
Jan 24, 2024	160.79	160.82	156.53	156.58	153.14	3,187,600
Jan 23, 2024	159.03	160.46	158.63	160.06	156.54	3,443,000
Jan 22, 2024	157.78	159.28	157.31	158.60	155.11	2,631,600
Jan 19, 2024	156.96	157.81	155.02	156.89	153.44	3,096,900
Jan 18, 2024	155.26	156.92	153.82	156.53	153.09	3,095,800
Jan 17, 2024	153.57	154.82	152.02	154.56	151.16	3,930,000
Jan 16, 2024	158.17	158.17	155.14	155.33	151.92	5,331,400
Jan 12, 2024	160.23	161.00	158.29	158.31	154.83	3,474,500
Jan 11, 2024	161.44	161.47	158.88	159.25	155.75	3,341,800
Jan 10, 2024	160.14	161.48	159.36	161.22	157.68	2,399,200
Jan 9, 2024	159.02	160.26	158.30	159.94	156.43	2,639,500
Jan 8, 2024	158.57	159.99	157.48	159.92	156.41	2,469,500
Jan 5, 2024	156.42	159.46	156.25	158.72	155.23	2,537,000
Jan 4, 2024	157.05	158.32	156.41	156.99	153.54	3,173,400
Jan 3, 2024	157.27	159.29	156.18	157.54	154.08	3,257,200
Jan 2, 2024	156.94	160.52	156.30	158.34	154.86	4,363,800
Dec 29, 2023	157.08	158.19	156.13	157.23	153.77	2,186,500
Dec 28, 2023	155.90	157.76	155.90	157.31	153.85	2,254,900
Dec 27, 2023	158.02	158.44	156.27	156.84	153.39	3,116,400
Dec 26, 2023	157.05	158.54	157.05	158.03	154.56	2,384,000
Dec 22, 2023	158.00	159.59	157.82	158.25	154.77	2,332,500
Dec 21, 2023	157.60	157.92	155.24	157.16	153.71	3,778,600
Dec 20, 2023	156.87	160.54	156.50	156.96	153.51	5,624,500
Dec 19, 2023	162.01	162.20	160.16	161.62	158.07	3,926,500
Dec 18, 2023	163.38	163.82	161.39	161.57	158.02	3,883,800
Dec 15, 2023	161.37	163.81	160.06	162.94	159.36	8,737,600
Dec 14, 2023	158.96	163.47	158.78	162.36	158.79	6,401,900
Dec 13, 2023	154.84	157.39	154.02	157.25	153.79	4,058,100
Dec 12, 2023	155.95	157.11	154.92	155.37	151.96	3,039,900
Dec 11, 2023	155.65	156.37	154.84	155.78	152.36	3,742,100
Dec 8, 2023	156.07	157.68	155.96	156.30	152.87	2,845,900
Dec 7, 2023	155.87	157.61	155.50	156.50	153.06	3,241,200
Dec 6, 2023	155.02	156.06	154.46	155.29	151.88	2,995,800
Dec 5, 2023	155.00	155.53	153.56	154.16	150.77	2,485,300
Dec 4, 2023	153.72	156.23	153.29	155.92	152.49	2,717,800
Dec 1, 2023	151.99	154.97	151.02	154.91	151.51	3,945,000
Nov 30, 2023	152.85	153.07	150.76	151.61	148.28	4,664,400
Nov 29, 2023	151.52	153.46	151.45	152.29	148.94	2,981,600
Nov 28, 2023	149.70	151.08	148.98	150.74	147.43	3,073,900
Nov 27, 2023	151.04	151.44	149.57	149.59	146.30	3,320,000
Nov 24, 2023	151.17	152.04	150.75	152.03	148.69	1,644,400
Nov 22, 2023	150.96	151.24	149.94	150.75	147.44	2,640,200
Nov 21, 2023	149.50	150.11	148.50	149.77	146.48	3,080,700
Nov 20, 2023	147.85	150.28	146.87	149.57	146.28	4,733,300
Nov 17, 2023	147.68	148.05	146.20	147.98	144.73	3,320,200
Nov 16, 2023	147.27	148.20	145.64	146.91	143.68	3,729,300
Nov 15, 2023	144.00	147.90	143.95	147.17	143.94	4,766,700
Nov 14, 2023	140.04	143.77	139.91	143.17	140.02	4,258,800
Nov 13, 2023	137.67	138.55	137.01	138.17	135.13	3,211,500
Nov 10, 2023	1.62 Dividend
Nov 10, 2023	138.71	138.82	136.52	138.11	135.07	5,683,900
Nov 9, 2023	142.94	142.94	139.87	139.95	135.29	3,411,100
Nov 8, 2023	142.13	143.42	141.46	141.95	137.22	2,896,600
Nov 7, 2023	141.48	142.10	140.60	141.85	137.13	2,952,600
Nov 6, 2023	143.22	143.49	141.29	142.27	137.53	2,931,300
Nov 3, 2023	143.23	144.81	142.81	142.86	138.10	3,272,000
Nov 2, 2023	141.90	143.38	141.72	141.99	137.26	3,904,600
Nov 1, 2023	141.38	142.14	138.05	139.80	135.14	3,566,800
Oct 31, 2023	138.62	141.32	138.22	141.25	136.55	3,996,900
Oct 30, 2023	135.91	139.23	134.31	138.78	134.16	5,665,500
Oct 27, 2023	138.43	139.79	133.68	134.83	130.34	6,594,600
Oct 26, 2023	142.50	146.29	137.93	138.21	133.61	10,581,400
Oct 25, 2023	148.74	148.90	146.01	146.93	142.04	3,565,800
Oct 24, 2023	148.74	150.21	148.34	149.32	144.35	2,802,300
Oct 23, 2023	151.25	151.58	147.89	148.16	143.23	4,552,700
Oct 20, 2023	152.34	153.34	151.94	151.96	146.90	5,006,400
Oct 19, 2023	154.47	155.14	151.78	152.06	147.00	3,035,100
Oct 18, 2023	155.50	155.79	153.64	153.82	148.70	2,974,700
Oct 17, 2023	155.19	157.66	155.02	157.18	151.95	2,937,000
Oct 16, 2023	156.74	158.49	156.12	156.65	151.43	3,349,700
Oct 13, 2023	156.12	157.37	154.58	155.08	149.92	2,759,600
Oct 12, 2023	155.50	155.55	153.56	155.38	150.21	2,340,300
Oct 11, 2023	155.78	156.24	153.47	155.30	150.13	2,209,800
Oct 10, 2023	154.51	156.45	154.28	155.55	150.37	2,083,400
Oct 9, 2023	153.45	154.80	152.54	154.34	149.20	1,765,800
Oct 6, 2023	152.88	155.15	152.30	154.27	149.13	2,383,500
Oct 5, 2023	153.04	153.98	152.60	153.38	148.27	2,922,100
Oct 4, 2023	154.40	155.38	152.45	153.72	148.60	2,600,400
Oct 3, 2023	154.26	156.36	153.02	153.75	148.63	3,687,600
Oct 2, 2023	155.15	155.42	153.64	155.08	149.92	3,243,600
Sep 29, 2023	156.50	157.33	155.06	155.87	150.68	5,034,600
Sep 28, 2023	152.63	155.56	152.43	155.50	150.32	5,571,600
Sep 27, 2023	152.48	152.80	150.54	152.41	147.34	3,419,500
Sep 26, 2023	153.00	154.01	151.80	151.90	146.84	3,461,800
Sep 25, 2023	152.93	155.39	152.82	154.31	149.17	2,900,500
Sep 22, 2023	155.42	155.84	153.51	153.78	148.66	3,206,200
Sep 21, 2023	157.00	157.78	155.23	155.43	150.25	3,801,200
Sep 20, 2023	158.60	159.42	157.35	157.64	152.39	2,300,300
Sep 19, 2023	158.30	158.68	156.51	158.01	152.75	2,348,900
Sep 18, 2023	159.91	160.15	158.08	158.44	153.16	2,729,200
Sep 15, 2023	160.73	161.47	159.65	160.49	155.15	4,382,000
Sep 14, 2023	159.76	160.88	159.03	160.73	155.38	2,796,400
Sep 13, 2023	156.56	158.05	155.86	157.84	152.58	4,071,900
Sep 12, 2023	157.37	158.00	155.10	156.57	151.36	6,232,500
Sep 11, 2023	161.60	162.28	160.34	160.89	155.53	3,638,000
Sep 8, 2023	162.42	162.42	160.60	161.04	155.68	3,561,500
Sep 7, 2023	161.99	162.65	160.52	162.24	156.84	3,013,200
Sep 6, 2023	163.88	164.25	161.45	162.31	156.91	3,883,500
Sep 5, 2023	167.50	168.02	163.61	163.97	158.51	4,897,500
Sep 1, 2023	170.52	170.68	167.34	168.00	162.41	3,286,100
Aug 31, 2023	172.03	172.69	169.30	169.40	163.76	3,549,800
Aug 30, 2023	172.05	172.75	170.99	172.01	166.28	2,713,300
Aug 29, 2023	169.34	171.93	169.00	171.75	166.03	3,261,200
Aug 28, 2023	169.70	170.66	167.96	168.84	163.22	1,967,800
Aug 25, 2023	167.43	169.35	166.85	168.87	163.25	2,506,900
Aug 24, 2023	168.03	168.82	166.97	167.00	161.44	2,207,400
Aug 23, 2023	167.71	169.32	167.34	168.88	163.26	2,375,200
Aug 22, 2023	169.00	170.36	166.40	166.86	161.30	2,702,200
Aug 21, 2023	170.91	171.73	167.07	168.49	162.88	3,512,000
Aug 18, 2023	169.81	172.16	169.81	171.24	165.54	2,868,300
Aug 17, 2023	171.36	171.55	170.05	170.74	165.05	2,986,500
Aug 16, 2023	172.10	173.58	170.58	170.74	165.05	2,500,300
Aug 15, 2023	174.45	174.56	172.76	173.26	167.49	2,269,300
Aug 14, 2023	176.12	176.44	174.56	175.51	169.67	2,980,700
Aug 11, 2023	1.62 Dividend
Aug 11, 2023	178.27	179.03	175.90	176.62	170.74	3,557,500
Aug 10, 2023	180.08	182.25	179.93	180.38	172.81	3,964,800
Aug 9, 2023	179.12	181.37	178.56	179.37	171.84	3,249,400
Aug 8, 2023	183.06	184.33	176.02	180.55	172.97	6,433,400
Aug 7, 2023	182.00	183.24	180.74	182.15	174.50	4,411,700

Related Tickers

FDX FedEx Corporation

287.85

+0.74%

CHRW C.H. Robinson Worldwide, Inc.

99.56

+0.38%

JBHT J.B. Hunt Transport Services, Inc.

165.27

+0.82%

EXPD Expeditors International of Washington, Inc.

118.30

+1.89%

GXO GXO Logistics, Inc.

48.42

+1.97%

DHL.DE Deutsche Post AG

37.11

+1.42%

PBI Pitney Bowes Inc.

5.81

-0.85%

FWRD Forward Air Corporation

21.94

+2.67%

HUBG Hub Group, Inc.

43.35

+1.07%

LSTR Landstar System, Inc.

190.27

+0.59%

United Parcel Service, Inc. (UPS) Stock Historical Prices & Data - Yahoo Finance (2024)