NYSE - Nasdaq Real Time Price • USD
United Parcel Service, Inc. (UPS)
As of 1:37 PM EDT. Market Open.
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 |
---|---|---|---|---|---|---|
Apr 25, 2024 | 147.95 | 148.43 | 145.28 | 146.76 | 146.76 | 1,459,829 |
Apr 24, 2024 | 147.93 | 147.96 | 143.78 | 146.62 | 146.62 | 5,284,200 |
Apr 23, 2024 | 146.00 | 149.74 | 145.25 | 148.87 | 148.87 | 6,371,100 |
Apr 22, 2024 | 143.21 | 146.07 | 142.56 | 145.36 | 145.36 | 4,578,500 |
Apr 19, 2024 | 143.15 | 144.12 | 142.55 | 142.77 | 142.77 | 5,118,500 |
Apr 18, 2024 | 143.08 | 143.31 | 141.88 | 142.74 | 142.74 | 3,430,600 |
Apr 17, 2024 | 142.50 | 143.42 | 141.35 | 142.25 | 142.25 | 4,165,700 |
Apr 16, 2024 | 144.54 | 144.71 | 142.71 | 142.89 | 142.89 | 4,197,100 |
Apr 15, 2024 | 145.87 | 146.54 | 143.43 | 144.85 | 144.85 | 3,271,000 |
Apr 12, 2024 | 148.05 | 148.30 | 144.35 | 144.91 | 144.91 | 4,121,100 |
Apr 11, 2024 | 147.44 | 149.22 | 147.10 | 149.01 | 149.01 | 2,232,500 |
Apr 10, 2024 | 148.23 | 148.50 | 146.10 | 147.26 | 147.26 | 4,024,400 |
Apr 9, 2024 | 149.53 | 151.17 | 149.25 | 150.57 | 150.57 | 2,664,300 |
Apr 8, 2024 | 151.88 | 152.23 | 150.01 | 150.11 | 150.11 | 3,196,400 |
Apr 5, 2024 | 149.69 | 151.71 | 148.18 | 151.36 | 151.36 | 3,374,000 |
Apr 4, 2024 | 153.30 | 154.29 | 149.53 | 150.00 | 150.00 | 3,689,100 |
Apr 3, 2024 | 150.79 | 152.36 | 149.20 | 152.27 | 152.27 | 4,314,200 |
Apr 2, 2024 | 147.66 | 151.00 | 147.43 | 149.15 | 149.15 | 4,935,000 |
Apr 1, 2024 | 149.14 | 149.97 | 146.32 | 147.62 | 147.62 | 5,421,900 |
Mar 28, 2024 | 147.27 | 149.05 | 146.64 | 148.63 | 148.63 | 5,197,000 |
Mar 27, 2024 | 144.39 | 147.59 | 144.03 | 147.33 | 147.33 | 7,078,800 |
Mar 26, 2024 | 157.35 | 157.99 | 143.03 | 143.79 | 143.79 | 18,208,800 |
Mar 25, 2024 | 155.45 | 157.30 | 155.02 | 156.57 | 156.57 | 3,807,700 |
Mar 22, 2024 | 158.64 | 158.95 | 156.03 | 156.27 | 156.27 | 3,939,400 |
Mar 21, 2024 | 155.16 | 156.08 | 154.30 | 155.32 | 155.32 | 4,036,400 |
Mar 20, 2024 | 152.50 | 154.82 | 152.01 | 154.76 | 154.76 | 2,862,300 |
Mar 19, 2024 | 150.91 | 153.65 | 150.21 | 153.20 | 153.20 | 4,210,000 |
Mar 18, 2024 | 154.08 | 154.34 | 151.49 | 151.69 | 151.69 | 5,181,600 |
Mar 15, 2024 | 153.43 | 154.71 | 152.93 | 153.37 | 153.37 | 8,821,700 |
Mar 14, 2024 | 154.50 | 154.72 | 152.65 | 153.89 | 153.89 | 4,101,600 |
Mar 13, 2024 | 157.75 | 158.91 | 154.55 | 154.76 | 154.76 | 4,244,800 |
Mar 12, 2024 | 154.79 | 157.66 | 154.36 | 157.38 | 157.38 | 3,879,500 |
Mar 11, 2024 | 153.89 | 155.23 | 153.54 | 154.75 | 154.75 | 3,266,000 |
Mar 8, 2024 | 153.93 | 155.20 | 152.87 | 153.96 | 153.96 | 3,448,900 |
Mar 7, 2024 | 153.23 | 154.87 | 152.47 | 153.41 | 153.41 | 3,514,800 |
Mar 6, 2024 | 151.00 | 153.05 | 150.37 | 152.55 | 152.55 | 3,471,200 |
Mar 5, 2024 | 150.08 | 151.56 | 149.00 | 149.66 | 149.66 | 3,614,400 |
Mar 4, 2024 | 149.08 | 152.24 | 148.65 | 150.61 | 150.61 | 4,562,200 |
Mar 1, 2024 | 148.01 | 148.60 | 146.84 | 148.06 | 148.06 | 2,935,800 |
Feb 29, 2024 | 148.84 | 149.55 | 147.75 | 148.26 | 148.26 | 3,338,600 |
Feb 28, 2024 | 147.43 | 148.37 | 147.06 | 147.77 | 147.77 | 2,258,700 |
Feb 27, 2024 | 147.50 | 148.82 | 147.37 | 148.27 | 148.27 | 2,382,200 |
Feb 26, 2024 | 148.08 | 148.26 | 146.56 | 147.50 | 147.50 | 3,052,900 |
Feb 23, 2024 | 149.95 | 150.41 | 148.55 | 148.63 | 148.63 | 2,414,200 |
Feb 22, 2024 | 147.80 | 149.88 | 147.19 | 149.73 | 149.73 | 3,027,500 |
Feb 21, 2024 | 148.80 | 149.43 | 147.03 | 148.27 | 148.27 | 3,017,100 |
Feb 20, 2024 | 147.88 | 149.77 | 147.03 | 148.64 | 148.64 | 4,254,900 |
Feb 16, 2024 | 1.63 Dividend | |||||
Feb 16, 2024 | 145.66 | 148.99 | 144.94 | 148.41 | 148.41 | 5,441,300 |
Feb 15, 2024 | 145.27 | 147.49 | 144.17 | 146.98 | 145.35 | 3,855,400 |
Feb 14, 2024 | 145.20 | 145.89 | 143.47 | 144.22 | 142.62 | 3,831,400 |
Feb 13, 2024 | 146.01 | 146.70 | 143.30 | 144.90 | 143.29 | 3,706,000 |
Feb 12, 2024 | 146.50 | 147.95 | 146.35 | 147.45 | 145.81 | 3,253,700 |
Feb 9, 2024 | 147.70 | 147.83 | 145.91 | 146.26 | 144.64 | 2,825,900 |
Feb 8, 2024 | 146.80 | 148.08 | 145.85 | 147.92 | 146.28 | 3,316,400 |
Feb 7, 2024 | 146.08 | 147.79 | 145.09 | 147.24 | 145.61 | 3,985,200 |
Feb 6, 2024 | 141.71 | 146.43 | 141.35 | 145.92 | 144.30 | 7,566,800 |
Feb 5, 2024 | 141.26 | 141.26 | 138.90 | 139.08 | 137.54 | 4,536,700 |
Feb 2, 2024 | 141.88 | 142.39 | 139.55 | 141.85 | 140.28 | 4,342,600 |
Feb 1, 2024 | 142.00 | 142.70 | 139.60 | 142.41 | 140.83 | 6,774,900 |
Jan 31, 2024 | 144.81 | 145.59 | 141.90 | 141.90 | 140.33 | 10,906,800 |
Jan 30, 2024 | 146.80 | 149.50 | 144.57 | 145.06 | 143.45 | 16,983,600 |
Jan 29, 2024 | 158.41 | 158.75 | 156.50 | 158.02 | 156.27 | 5,459,700 |
Jan 26, 2024 | 160.07 | 161.35 | 158.25 | 159.30 | 157.53 | 2,818,200 |
Jan 25, 2024 | 158.55 | 160.33 | 158.16 | 159.71 | 157.94 | 4,070,000 |
Jan 24, 2024 | 160.79 | 160.82 | 156.53 | 156.58 | 154.84 | 3,187,600 |
Jan 23, 2024 | 159.03 | 160.46 | 158.63 | 160.06 | 158.28 | 3,443,000 |
Jan 22, 2024 | 157.78 | 159.28 | 157.31 | 158.60 | 156.84 | 2,631,600 |
Jan 19, 2024 | 156.96 | 157.81 | 155.02 | 156.89 | 155.15 | 3,096,900 |
Jan 18, 2024 | 155.26 | 156.92 | 153.82 | 156.53 | 154.79 | 3,095,800 |
Jan 17, 2024 | 153.57 | 154.82 | 152.02 | 154.56 | 152.85 | 3,930,000 |
Jan 16, 2024 | 158.17 | 158.17 | 155.14 | 155.33 | 153.61 | 5,331,400 |
Jan 12, 2024 | 160.23 | 161.00 | 158.29 | 158.31 | 156.55 | 3,474,500 |
Jan 11, 2024 | 161.44 | 161.47 | 158.88 | 159.25 | 157.48 | 3,341,800 |
Jan 10, 2024 | 160.14 | 161.48 | 159.36 | 161.22 | 159.43 | 2,399,200 |
Jan 9, 2024 | 159.02 | 160.26 | 158.30 | 159.94 | 158.17 | 2,639,500 |
Jan 8, 2024 | 158.57 | 159.99 | 157.48 | 159.92 | 158.15 | 2,469,500 |
Jan 5, 2024 | 156.42 | 159.46 | 156.25 | 158.72 | 156.96 | 2,537,000 |
Jan 4, 2024 | 157.05 | 158.32 | 156.41 | 156.99 | 155.25 | 3,173,400 |
Jan 3, 2024 | 157.27 | 159.29 | 156.18 | 157.54 | 155.79 | 3,257,200 |
Jan 2, 2024 | 156.94 | 160.52 | 156.30 | 158.34 | 156.58 | 4,363,800 |
Dec 29, 2023 | 157.08 | 158.19 | 156.13 | 157.23 | 155.49 | 2,186,500 |
Dec 28, 2023 | 155.90 | 157.76 | 155.90 | 157.31 | 155.57 | 2,254,900 |
Dec 27, 2023 | 158.02 | 158.44 | 156.27 | 156.84 | 155.10 | 3,116,400 |
Dec 26, 2023 | 157.05 | 158.54 | 157.05 | 158.03 | 156.28 | 2,384,000 |
Dec 22, 2023 | 158.00 | 159.59 | 157.82 | 158.25 | 156.50 | 2,332,500 |
Dec 21, 2023 | 157.60 | 157.92 | 155.24 | 157.16 | 155.42 | 3,778,600 |
Dec 20, 2023 | 156.87 | 160.54 | 156.50 | 156.96 | 155.22 | 5,624,500 |
Dec 19, 2023 | 162.01 | 162.20 | 160.16 | 161.62 | 159.83 | 3,926,500 |
Dec 18, 2023 | 163.38 | 163.82 | 161.39 | 161.57 | 159.78 | 3,883,800 |
Dec 15, 2023 | 161.37 | 163.81 | 160.06 | 162.94 | 161.13 | 8,737,600 |
Dec 14, 2023 | 158.96 | 163.47 | 158.78 | 162.36 | 160.56 | 6,401,900 |
Dec 13, 2023 | 154.84 | 157.39 | 154.02 | 157.25 | 155.51 | 4,058,100 |
Dec 12, 2023 | 155.95 | 157.11 | 154.92 | 155.37 | 153.65 | 3,039,900 |
Dec 11, 2023 | 155.65 | 156.37 | 154.84 | 155.78 | 154.05 | 3,742,100 |
Dec 8, 2023 | 156.07 | 157.68 | 155.96 | 156.30 | 154.57 | 2,845,900 |
Dec 7, 2023 | 155.87 | 157.61 | 155.50 | 156.50 | 154.76 | 3,241,200 |
Dec 6, 2023 | 155.02 | 156.06 | 154.46 | 155.29 | 153.57 | 2,995,800 |
Dec 5, 2023 | 155.00 | 155.53 | 153.56 | 154.16 | 152.45 | 2,485,300 |
Dec 4, 2023 | 153.72 | 156.23 | 153.29 | 155.92 | 154.19 | 2,717,800 |
Dec 1, 2023 | 151.99 | 154.97 | 151.02 | 154.91 | 153.19 | 3,945,000 |
Nov 30, 2023 | 152.85 | 153.07 | 150.76 | 151.61 | 149.93 | 4,664,400 |
Nov 29, 2023 | 151.52 | 153.46 | 151.45 | 152.29 | 150.60 | 2,981,600 |
Nov 28, 2023 | 149.70 | 151.08 | 148.98 | 150.74 | 149.07 | 3,073,900 |
Nov 27, 2023 | 151.04 | 151.44 | 149.57 | 149.59 | 147.93 | 3,320,000 |
Nov 24, 2023 | 151.17 | 152.04 | 150.75 | 152.03 | 150.34 | 1,644,400 |
Nov 22, 2023 | 150.96 | 151.24 | 149.94 | 150.75 | 149.08 | 2,640,200 |
Nov 21, 2023 | 149.50 | 150.11 | 148.50 | 149.77 | 148.11 | 3,080,700 |
Nov 20, 2023 | 147.85 | 150.28 | 146.87 | 149.57 | 147.91 | 4,733,300 |
Nov 17, 2023 | 147.68 | 148.05 | 146.20 | 147.98 | 146.34 | 3,320,200 |
Nov 16, 2023 | 147.27 | 148.20 | 145.64 | 146.91 | 145.28 | 3,729,300 |
Nov 15, 2023 | 144.00 | 147.90 | 143.95 | 147.17 | 145.54 | 4,766,700 |
Nov 14, 2023 | 140.04 | 143.77 | 139.91 | 143.17 | 141.58 | 4,258,800 |
Nov 13, 2023 | 137.67 | 138.55 | 137.01 | 138.17 | 136.64 | 3,211,500 |
Nov 10, 2023 | 1.62 Dividend | |||||
Nov 10, 2023 | 138.71 | 138.82 | 136.52 | 138.11 | 136.58 | 5,683,900 |
Nov 9, 2023 | 142.94 | 142.94 | 139.87 | 139.95 | 136.80 | 3,411,100 |
Nov 8, 2023 | 142.13 | 143.42 | 141.46 | 141.95 | 138.75 | 2,896,600 |
Nov 7, 2023 | 141.48 | 142.10 | 140.60 | 141.85 | 138.65 | 2,952,600 |
Nov 6, 2023 | 143.22 | 143.49 | 141.29 | 142.27 | 139.06 | 2,931,300 |
Nov 3, 2023 | 143.23 | 144.81 | 142.81 | 142.86 | 139.64 | 3,272,000 |
Nov 2, 2023 | 141.90 | 143.38 | 141.72 | 141.99 | 138.79 | 3,904,600 |
Nov 1, 2023 | 141.38 | 142.14 | 138.05 | 139.80 | 136.65 | 3,566,800 |
Oct 31, 2023 | 138.62 | 141.32 | 138.22 | 141.25 | 138.07 | 3,996,900 |
Oct 30, 2023 | 135.91 | 139.23 | 134.31 | 138.78 | 135.65 | 5,665,500 |
Oct 27, 2023 | 138.43 | 139.79 | 133.68 | 134.83 | 131.79 | 6,594,600 |
Oct 26, 2023 | 142.50 | 146.29 | 137.93 | 138.21 | 135.10 | 10,581,400 |
Oct 25, 2023 | 148.74 | 148.90 | 146.01 | 146.93 | 143.62 | 3,565,800 |
Oct 24, 2023 | 148.74 | 150.21 | 148.34 | 149.32 | 145.95 | 2,802,300 |
Oct 23, 2023 | 151.25 | 151.58 | 147.89 | 148.16 | 144.82 | 4,552,700 |
Oct 20, 2023 | 152.34 | 153.34 | 151.94 | 151.96 | 148.54 | 5,006,400 |
Oct 19, 2023 | 154.47 | 155.14 | 151.78 | 152.06 | 148.63 | 3,035,100 |
Oct 18, 2023 | 155.50 | 155.79 | 153.64 | 153.82 | 150.35 | 2,974,700 |
Oct 17, 2023 | 155.19 | 157.66 | 155.02 | 157.18 | 153.64 | 2,937,000 |
Oct 16, 2023 | 156.74 | 158.49 | 156.12 | 156.65 | 153.12 | 3,349,700 |
Oct 13, 2023 | 156.12 | 157.37 | 154.58 | 155.08 | 151.58 | 2,759,600 |
Oct 12, 2023 | 155.50 | 155.55 | 153.56 | 155.38 | 151.88 | 2,340,300 |
Oct 11, 2023 | 155.78 | 156.24 | 153.47 | 155.30 | 151.80 | 2,209,800 |
Oct 10, 2023 | 154.51 | 156.45 | 154.28 | 155.55 | 152.04 | 2,083,400 |
Oct 9, 2023 | 153.45 | 154.80 | 152.54 | 154.34 | 150.86 | 1,765,800 |
Oct 6, 2023 | 152.88 | 155.15 | 152.30 | 154.27 | 150.79 | 2,383,500 |
Oct 5, 2023 | 153.04 | 153.98 | 152.60 | 153.38 | 149.92 | 2,922,100 |
Oct 4, 2023 | 154.40 | 155.38 | 152.45 | 153.72 | 150.26 | 2,600,400 |
Oct 3, 2023 | 154.26 | 156.36 | 153.02 | 153.75 | 150.28 | 3,687,600 |
Oct 2, 2023 | 155.15 | 155.42 | 153.64 | 155.08 | 151.58 | 3,243,600 |
Sep 29, 2023 | 156.50 | 157.33 | 155.06 | 155.87 | 152.36 | 5,034,600 |
Sep 28, 2023 | 152.63 | 155.56 | 152.43 | 155.50 | 152.00 | 5,571,600 |
Sep 27, 2023 | 152.48 | 152.80 | 150.54 | 152.41 | 148.98 | 3,419,500 |
Sep 26, 2023 | 153.00 | 154.01 | 151.80 | 151.90 | 148.48 | 3,461,800 |
Sep 25, 2023 | 152.93 | 155.39 | 152.82 | 154.31 | 150.83 | 2,900,500 |
Sep 22, 2023 | 155.42 | 155.84 | 153.51 | 153.78 | 150.31 | 3,206,200 |
Sep 21, 2023 | 157.00 | 157.78 | 155.23 | 155.43 | 151.93 | 3,801,200 |
Sep 20, 2023 | 158.60 | 159.42 | 157.35 | 157.64 | 154.09 | 2,300,300 |
Sep 19, 2023 | 158.30 | 158.68 | 156.51 | 158.01 | 154.45 | 2,348,900 |
Sep 18, 2023 | 159.91 | 160.15 | 158.08 | 158.44 | 154.87 | 2,729,200 |
Sep 15, 2023 | 160.73 | 161.47 | 159.65 | 160.49 | 156.87 | 4,382,000 |
Sep 14, 2023 | 159.76 | 160.88 | 159.03 | 160.73 | 157.11 | 2,796,400 |
Sep 13, 2023 | 156.56 | 158.05 | 155.86 | 157.84 | 154.28 | 4,071,900 |
Sep 12, 2023 | 157.37 | 158.00 | 155.10 | 156.57 | 153.04 | 6,232,500 |
Sep 11, 2023 | 161.60 | 162.28 | 160.34 | 160.89 | 157.26 | 3,638,000 |
Sep 8, 2023 | 162.42 | 162.42 | 160.60 | 161.04 | 157.41 | 3,561,500 |
Sep 7, 2023 | 161.99 | 162.65 | 160.52 | 162.24 | 158.58 | 3,013,200 |
Sep 6, 2023 | 163.88 | 164.25 | 161.45 | 162.31 | 158.65 | 3,883,500 |
Sep 5, 2023 | 167.50 | 168.02 | 163.61 | 163.97 | 160.27 | 4,897,500 |
Sep 1, 2023 | 170.52 | 170.68 | 167.34 | 168.00 | 164.21 | 3,286,100 |
Aug 31, 2023 | 172.03 | 172.69 | 169.30 | 169.40 | 165.58 | 3,549,800 |
Aug 30, 2023 | 172.05 | 172.75 | 170.99 | 172.01 | 168.13 | 2,713,300 |
Aug 29, 2023 | 169.34 | 171.93 | 169.00 | 171.75 | 167.88 | 3,261,200 |
Aug 28, 2023 | 169.70 | 170.66 | 167.96 | 168.84 | 165.03 | 1,967,800 |
Aug 25, 2023 | 167.43 | 169.35 | 166.85 | 168.87 | 165.06 | 2,506,900 |
Aug 24, 2023 | 168.03 | 168.82 | 166.97 | 167.00 | 163.24 | 2,207,400 |
Aug 23, 2023 | 167.71 | 169.32 | 167.34 | 168.88 | 165.07 | 2,375,200 |
Aug 22, 2023 | 169.00 | 170.36 | 166.40 | 166.86 | 163.10 | 2,702,200 |
Aug 21, 2023 | 170.91 | 171.73 | 167.07 | 168.49 | 164.69 | 3,512,000 |
Aug 18, 2023 | 169.81 | 172.16 | 169.81 | 171.24 | 167.38 | 2,868,300 |
Aug 17, 2023 | 171.36 | 171.55 | 170.05 | 170.74 | 166.89 | 2,986,500 |
Aug 16, 2023 | 172.10 | 173.58 | 170.58 | 170.74 | 166.89 | 2,500,300 |
Aug 15, 2023 | 174.45 | 174.56 | 172.76 | 173.26 | 169.36 | 2,269,300 |
Aug 14, 2023 | 176.12 | 176.44 | 174.56 | 175.51 | 171.55 | 2,980,700 |
Aug 11, 2023 | 1.62 Dividend | |||||
Aug 11, 2023 | 178.27 | 179.03 | 175.90 | 176.62 | 172.64 | 3,557,500 |
Aug 10, 2023 | 180.08 | 182.25 | 179.93 | 180.38 | 174.73 | 3,964,800 |
Aug 9, 2023 | 179.12 | 181.37 | 178.56 | 179.37 | 173.75 | 3,249,400 |
Aug 8, 2023 | 183.06 | 184.33 | 176.02 | 180.55 | 174.90 | 6,433,400 |
Aug 7, 2023 | 182.00 | 183.24 | 180.74 | 182.15 | 176.45 | 4,411,700 |
Aug 4, 2023 | 182.13 | 182.60 | 180.47 | 180.94 | 175.27 | 4,437,100 |
Aug 3, 2023 | 182.34 | 184.56 | 181.26 | 181.50 | 175.82 | 3,692,800 |
Aug 2, 2023 | 183.95 | 185.36 | 182.84 | 183.35 | 177.61 | 2,008,500 |
Aug 1, 2023 | 186.86 | 187.00 | 183.77 | 185.50 | 179.69 | 2,823,500 |
Jul 31, 2023 | 187.81 | 188.32 | 186.20 | 187.13 | 181.27 | 2,323,100 |
Jul 28, 2023 | 188.39 | 189.65 | 187.69 | 187.89 | 182.01 | 2,299,000 |
Jul 27, 2023 | 185.12 | 187.23 | 184.05 | 186.52 | 180.68 | 3,251,400 |
Jul 26, 2023 | 183.25 | 185.13 | 181.72 | 184.39 | 178.62 | 4,189,100 |
Jul 25, 2023 | 187.81 | 192.98 | 182.14 | 184.69 | 178.91 | 10,006,600 |
Jul 24, 2023 | 185.86 | 189.35 | 185.72 | 188.34 | 182.44 | 2,460,200 |
Jul 21, 2023 | 186.91 | 189.48 | 186.74 | 187.30 | 181.43 | 5,071,200 |
Jul 20, 2023 | 186.63 | 188.21 | 185.60 | 186.94 | 181.09 | 2,703,600 |
Jul 19, 2023 | 184.60 | 186.47 | 184.60 | 186.02 | 180.19 | 3,018,900 |
Jul 18, 2023 | 182.82 | 184.90 | 182.82 | 184.57 | 178.79 | 2,387,500 |
Jul 17, 2023 | 184.48 | 184.50 | 182.42 | 182.74 | 177.02 | 2,556,000 |
Jul 14, 2023 | 184.78 | 185.67 | 183.90 | 185.26 | 179.46 | 2,213,500 |
Jul 13, 2023 | 186.64 | 187.82 | 185.33 | 185.36 | 179.56 | 2,857,200 |
Jul 12, 2023 | 187.07 | 187.67 | 185.47 | 186.49 | 180.65 | 2,586,000 |
Jul 11, 2023 | 181.93 | 185.50 | 181.36 | 185.24 | 179.44 | 2,896,600 |
Jul 10, 2023 | 179.68 | 182.43 | 179.68 | 181.33 | 175.65 | 2,372,700 |
Jul 7, 2023 | 178.11 | 181.72 | 178.04 | 179.76 | 174.13 | 3,145,300 |
Jul 6, 2023 | 178.66 | 179.40 | 177.59 | 179.28 | 173.67 | 3,011,100 |
Jul 5, 2023 | 179.37 | 181.70 | 178.79 | 179.97 | 174.33 | 4,820,200 |
Jul 3, 2023 | 178.26 | 184.16 | 178.18 | 183.77 | 178.02 | 3,330,000 |
Jun 30, 2023 | 176.59 | 179.65 | 175.56 | 179.25 | 173.64 | 4,891,700 |
Jun 29, 2023 | 175.42 | 176.19 | 174.79 | 176.05 | 170.54 | 2,301,600 |
Jun 28, 2023 | 174.12 | 176.08 | 173.66 | 175.66 | 170.16 | 2,746,400 |
Jun 27, 2023 | 173.39 | 175.49 | 172.47 | 174.67 | 169.20 | 2,711,600 |
Jun 26, 2023 | 169.22 | 173.04 | 169.22 | 172.75 | 167.34 | 3,763,100 |
Jun 23, 2023 | 169.60 | 171.16 | 168.71 | 169.29 | 163.99 | 11,277,900 |
Jun 22, 2023 | 172.16 | 173.50 | 170.96 | 171.38 | 166.01 | 4,192,700 |
Jun 21, 2023 | 174.13 | 176.59 | 172.87 | 173.63 | 168.19 | 4,935,300 |
Jun 20, 2023 | 176.46 | 178.68 | 176.46 | 177.27 | 171.72 | 3,088,200 |
Jun 16, 2023 | 179.99 | 180.27 | 176.10 | 178.58 | 172.99 | 8,468,900 |
Jun 15, 2023 | 175.46 | 179.30 | 175.42 | 179.00 | 173.39 | 4,162,900 |
Jun 14, 2023 | 173.66 | 176.70 | 173.09 | 174.88 | 169.40 | 4,476,000 |
Jun 13, 2023 | 171.31 | 173.38 | 171.11 | 172.89 | 167.48 | 3,528,000 |
Jun 12, 2023 | 170.84 | 171.82 | 170.03 | 171.50 | 166.13 | 2,795,100 |
Jun 9, 2023 | 171.00 | 171.38 | 169.56 | 170.49 | 165.15 | 2,838,500 |
Jun 8, 2023 | 171.48 | 171.62 | 169.63 | 171.48 | 166.11 | 3,676,000 |
Jun 7, 2023 | 167.35 | 171.67 | 166.90 | 171.50 | 166.13 | 3,435,600 |
Jun 6, 2023 | 166.51 | 168.66 | 166.18 | 167.59 | 162.34 | 2,521,900 |
Jun 5, 2023 | 169.95 | 169.95 | 167.62 | 167.85 | 162.59 | 2,314,100 |
Jun 2, 2023 | 168.76 | 170.94 | 167.93 | 170.14 | 164.81 | 2,750,400 |
Jun 1, 2023 | 167.51 | 168.92 | 166.21 | 167.83 | 162.57 | 2,524,800 |
May 31, 2023 | 169.06 | 169.22 | 166.30 | 167.00 | 161.77 | 5,106,100 |
May 30, 2023 | 171.69 | 171.84 | 168.92 | 169.76 | 164.44 | 2,542,200 |
May 26, 2023 | 171.73 | 172.91 | 171.18 | 171.57 | 166.20 | 2,291,800 |
May 25, 2023 | 168.58 | 172.08 | 168.17 | 171.23 | 165.87 | 2,976,900 |
May 24, 2023 | 168.85 | 169.66 | 167.45 | 167.72 | 162.47 | 2,410,500 |
May 23, 2023 | 170.59 | 172.26 | 169.25 | 169.79 | 164.47 | 2,660,500 |
May 22, 2023 | 171.61 | 171.85 | 169.32 | 171.51 | 166.14 | 2,675,400 |
May 19, 2023 | 171.13 | 171.46 | 169.37 | 170.93 | 165.58 | 2,350,100 |
May 18, 2023 | 171.64 | 173.42 | 169.76 | 171.04 | 165.68 | 2,747,200 |
May 17, 2023 | 167.69 | 171.77 | 166.71 | 171.36 | 165.99 | 3,882,200 |
May 16, 2023 | 167.49 | 167.83 | 166.15 | 166.61 | 161.39 | 3,458,900 |
May 15, 2023 | 167.56 | 168.92 | 166.26 | 168.85 | 163.56 | 3,048,400 |
May 12, 2023 | 1.62 Dividend | |||||
May 12, 2023 | 169.11 | 169.86 | 166.88 | 168.50 | 163.22 | 3,346,600 |
May 11, 2023 | 171.53 | 171.75 | 169.18 | 170.23 | 163.33 | 3,136,500 |
May 10, 2023 | 173.73 | 173.98 | 169.85 | 171.57 | 164.62 | 3,233,300 |
May 9, 2023 | 172.87 | 173.80 | 172.15 | 173.01 | 166.00 | 2,180,600 |
May 8, 2023 | 175.91 | 176.36 | 173.60 | 174.39 | 167.32 | 2,589,100 |
May 5, 2023 | 175.18 | 176.29 | 173.80 | 175.74 | 168.62 | 2,775,300 |
May 4, 2023 | 174.55 | 174.94 | 172.86 | 173.29 | 166.27 | 3,495,100 |
May 3, 2023 | 177.50 | 178.00 | 175.50 | 175.83 | 168.70 | 3,825,200 |
May 2, 2023 | 180.70 | 180.77 | 177.68 | 177.84 | 170.63 | 3,527,800 |
May 1, 2023 | 179.95 | 182.69 | 179.67 | 182.20 | 174.81 | 2,807,800 |
Apr 28, 2023 | 176.84 | 180.48 | 176.51 | 179.81 | 172.52 | 3,439,900 |
Apr 27, 2023 | 172.76 | 178.16 | 172.19 | 177.76 | 170.55 | 4,679,000 |
Apr 26, 2023 | 175.23 | 177.06 | 172.13 | 172.57 | 165.58 | 5,845,600 |
Apr 25, 2023 | 182.67 | 183.00 | 176.22 | 176.29 | 169.14 | 12,474,900 |
Related Tickers
FDX FedEx Corporation
264.21
-0.70%
JBHT J.B. Hunt Transport Services, Inc.
164.12
-0.31%
CHRW C.H. Robinson Worldwide, Inc.
70.12
-1.16%
GXO GXO Logistics, Inc.
50.56
+2.97%
ZTO ZTO Express (Cayman) Inc.
21.12
+0.21%
DHL.DE Deutsche Post AG
38.00
-1.14%
EXPD Expeditors International of Washington, Inc.
113.27
+0.35%
FWRD Forward Air Corporation
23.12
-0.77%
LSTR Landstar System, Inc.
178.59
+4.38%
PBI Pitney Bowes Inc.
4.1850
-1.30%