United Parcel Service, Inc. (NEO:UPS)
Canada
· Delayed Price · Currency is CAD 12.72
+0.09 (0.71%)
Apr 24, 2025, 9:30 AM EDT
United Parcel Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 12.91 | 12.93 | 12.61 | 12.63 | - | 0.64% | 12,201 |
| Apr 22, 2025 | 12.54 | 12.65 | 12.54 | 12.55 | - | 0.48% | 2,103 |
| Apr 21, 2025 | 12.35 | 12.49 | 12.30 | 12.49 | - | -0.24% | 4,891 |
| Apr 17, 2025 | 12.37 | 12.52 | 12.37 | 12.52 | - | 2.37% | 9,031 |
| Apr 16, 2025 | 12.40 | 12.43 | 12.16 | 12.23 | - | -2.32% | 22,235 |
| Apr 15, 2025 | 12.74 | 12.74 | 12.50 | 12.52 | - | -2.19% | 6,504 |
| Apr 14, 2025 | 12.75 | 12.89 | 12.75 | 12.80 | - | 1.83% | 7,628 |
| Apr 11, 2025 | 12.28 | 12.59 | 12.20 | 12.57 | - | 0.16% | 5,826 |
| Apr 10, 2025 | 12.85 | 12.85 | 12.30 | 12.55 | - | -2.94% | 9,763 |
| Apr 9, 2025 | 11.93 | 12.99 | 11.84 | 12.93 | - | 4.36% | 24,423 |
| Apr 8, 2025 | 11.87 | 12.39 | 11.87 | 12.39 | - | - | 200 |
| Apr 7, 2025 | 12.30 | 12.42 | 12.12 | 12.39 | - | -2.29% | 17,898 |
| Apr 4, 2025 | 12.72 | 13.06 | 12.63 | 12.68 | - | -2.46% | 18,475 |
| Apr 3, 2025 | 13.91 | 13.91 | 13.00 | 13.00 | - | -9.09% | 97,730 |
| Apr 2, 2025 | 14.18 | 14.30 | 14.18 | 14.30 | - | 0.85% | 3,433 |
| Apr 1, 2025 | 14.11 | 14.18 | 14.07 | 14.18 | - | -0.70% | 6,499 |
| Mar 31, 2025 | 14.10 | 14.34 | 14.10 | 14.28 | - | 0.21% | 6,242 |
| Mar 28, 2025 | 14.39 | 14.39 | 14.25 | 14.25 | - | -1.18% | 8,909 |
| Mar 27, 2025 | 14.43 | 14.50 | 14.35 | 14.42 | - | 0.07% | 13,357 |
| Mar 26, 2025 | 14.40 | 14.52 | 14.36 | 14.41 | - | 0.77% | 32,175 |
| Mar 25, 2025 | 15.09 | 15.09 | 14.26 | 14.30 | - | -4.67% | 63,221 |
| Mar 24, 2025 | 14.97 | 15.18 | 14.96 | 15.00 | - | 0.33% | 8,583 |
| Mar 21, 2025 | 15.15 | 15.15 | 14.62 | 14.95 | - | -1.45% | 16,337 |
| Mar 20, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | - | -0.52% | 500 |
| Mar 19, 2025 | 15.30 | 15.37 | 15.24 | 15.25 | - | -1.04% | 5,789 |
| Mar 18, 2025 | 15.36 | 15.45 | 15.31 | 15.41 | - | 0.59% | 102,408 |
| Mar 17, 2025 | 15.25 | 15.43 | 15.07 | 15.32 | - | 1.06% | 3,165 |
| Mar 14, 2025 | 15.01 | 15.18 | 15.01 | 15.16 | - | 1.40% | 8,865 |
| Mar 13, 2025 | 15.16 | 15.21 | 14.95 | 14.95 | - | -0.27% | 16,128 |
| Mar 12, 2025 | 15.00 | 15.05 | 14.94 | 14.99 | - | -0.73% | 14,118 |
| Mar 11, 2025 | 15.60 | 15.60 | 15.06 | 15.10 | - | -3.94% | 125,881 |
| Mar 10, 2025 | 15.85 | 16.01 | 15.63 | 15.72 | - | 1.75% | 26,961 |
| Mar 7, 2025 | 15.56 | 15.71 | 15.45 | 15.45 | - | - | 6,600 |
| Mar 6, 2025 | 15.50 | 15.50 | 15.38 | 15.45 | - | - | 8,448 |
| Mar 5, 2025 | 15.36 | 15.51 | 15.35 | 15.45 | - | 0.26% | 21,251 |
| Mar 4, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | - | - | 24,760 |
| Mar 3, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | - | - | 8,499 |
| Feb 28, 2025 | 15.40 | 15.53 | 15.40 | 15.41 | - | 0.59% | 15,940 |
| Feb 27, 2025 | 15.34 | 15.44 | 15.30 | 15.32 | - | 0.72% | 6,394 |
| Feb 26, 2025 | 15.38 | 15.38 | 15.18 | 15.21 | - | -1.11% | 8,434 |
| Feb 25, 2025 | 15.07 | 15.38 | 15.07 | 15.38 | - | 1.72% | 17,400 |
| Feb 24, 2025 | 15.12 | 15.37 | 15.09 | 15.12 | - | -0.07% | 218,858 |
| Feb 21, 2025 | 15.09 | 15.18 | 15.01 | 15.13 | - | -0.13% | 7,719 |
| Feb 20, 2025 | 15.05 | 15.15 | 15.02 | 15.15 | - | 1.41% | 5,329 |
| Feb 19, 2025 | 14.92 | 15.01 | 14.90 | 14.94 | - | -0.60% | 20,418 |
| Feb 18, 2025 | 15.00 | 15.06 | 14.83 | 15.03 | - | -0.86% | 21,881 |
| Feb 14, 2025 | 15.15 | 15.16 | 15.08 | 15.16 | - | 0.60% | 8,418 |
| Feb 13, 2025 | 14.86 | 15.12 | 14.86 | 15.07 | - | 1.14% | 29,161 |
| Feb 12, 2025 | 14.72 | 14.93 | 14.72 | 14.90 | - | 0.20% | 19,122 |
| Feb 11, 2025 | 14.91 | 14.91 | 14.79 | 14.87 | - | 0.27% | 20,686 |