Skip to main content
United Parcel Service, Inc. (NEO:UPS)
Canada flag Canada · Delayed Price · Currency is CAD
15.65
+0.24 (1.56%)
Mar 3, 2025, 9:30 AM EST

United Parcel Service Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202515.6515.6515.6515.65-1.56%-
Feb 28, 202515.4015.5315.4015.41-0.59%15,940
Feb 27, 202515.3415.4415.3015.32-0.72%6,394
Feb 26, 202515.3815.3815.1815.21--1.11%8,434
Feb 25, 202515.0715.3815.0715.38-1.72%17,400
Feb 24, 202515.1215.3715.0915.12--0.07%218,858
Feb 21, 202515.0915.1815.0115.13--0.13%7,719
Feb 20, 202515.0515.1515.0215.15-1.41%5,329
Feb 19, 202514.9215.0114.9014.94--0.60%20,418
Feb 18, 202515.0015.0614.8315.03--0.86%21,881
Feb 14, 202515.1515.1615.0815.16-0.60%8,418
Feb 13, 202514.8615.1214.8615.07-1.14%29,161
Feb 12, 202514.7214.9314.7214.90-0.20%19,122
Feb 11, 202514.9114.9114.7914.87-0.27%20,686
Feb 10, 202514.8414.9014.7814.83-0.54%21,510
Feb 7, 202514.7814.8014.6914.75--0.27%6,316
Feb 6, 202514.6114.8214.6114.79-1.44%13,651
Feb 5, 202514.5914.6614.5014.58-0.07%14,468
Feb 4, 202514.5414.6214.3814.57-0.21%28,509
Feb 3, 202514.7114.7114.2814.54--2.22%56,057
Jan 31, 202515.0215.1914.7914.87--1.00%41,730
Jan 30, 202515.3515.3514.3515.02--13.88%17,746
Jan 29, 202517.7017.7317.4317.44--1.25%4,102
Jan 28, 202517.8117.8217.6617.66--0.62%6,012
Jan 27, 202517.4617.8517.4617.77-2.60%10,809
Jan 24, 202517.3817.4117.3217.32--0.63%6,218
Jan 23, 202517.3517.4317.2717.43-0.81%3,716
Jan 22, 202517.3217.3917.1517.29--4,662
Jan 21, 202517.0617.3317.0617.29-1.11%8,417
Jan 20, 202517.0917.1016.7517.10-1.36%1,433
Jan 17, 202516.9517.0016.8716.87--0.47%58,101
Jan 16, 202516.8317.0116.7916.95-1.74%9,053
Jan 15, 202516.5516.6616.5516.66-1.46%3,015
Jan 14, 202516.4016.4216.2816.42-0.61%2,960
Jan 13, 202515.9016.3215.8816.32-1.43%2,395
Jan 10, 202516.2516.2516.0516.09--1.11%5,071
Jan 9, 202516.2716.2716.2716.27--1.57%124
Jan 8, 202516.4516.5316.3616.53-1.41%5,494
Jan 7, 202516.2816.4516.2116.30-0.56%3,048
Jan 6, 202516.2716.2716.1916.21-0.25%9,208
Jan 3, 202516.1316.1916.0616.17--0.12%24,971
Jan 2, 202516.3316.3316.1516.19--1.52%6,057
Dec 31, 202416.4516.4516.3216.44-0.18%1,533
Dec 30, 202416.3916.4116.3616.41--0.67%4,099
Dec 27, 202416.4016.5416.3716.52-0.36%7,722
Dec 24, 202416.3116.4616.3116.46-0.06%2,883
Dec 23, 202416.3116.4516.2816.45-0.30%1,997
Dec 20, 202416.2016.4415.9516.40-2.37%110
Dec 19, 202416.2516.2516.0016.02--1.11%7,676
Dec 18, 202416.5316.6116.2016.20--2.70%16,631
Dec 17, 202416.7516.7516.5916.65--1.01%11,606
Dec 16, 202416.8316.9616.8216.82--0.24%6,156
Dec 13, 202416.9216.9216.7016.86--0.12%8,248
Dec 12, 202416.9516.9516.7716.88-0.06%18,441
Dec 11, 202416.9917.0316.8516.87--1.00%18,519
Dec 10, 202416.8417.0916.7817.04-1.19%19,175
Dec 9, 202416.4216.8416.4016.84-2.43%6,274
Dec 6, 202416.7716.8116.4116.44--1.44%28,653
Dec 5, 202416.9516.9516.6816.68--0.48%26,344
Dec 4, 202416.9516.9516.6816.76--1.30%90,759
Dec 3, 202417.5517.5516.9516.98--3.25%23,890
Dec 2, 202417.8617.8617.4717.55--2.01%17,573
Nov 29, 202417.7117.9117.7117.91-1.88%2,872
Nov 28, 202417.5817.5817.5817.58--1.07%169
Nov 27, 202417.8917.8917.7217.77-0.45%9,522
Nov 26, 202418.0418.0417.6117.69--1.89%11,191
Nov 25, 202418.1018.1017.9718.03-1.98%38,773
Nov 22, 202417.1617.6817.1617.68-2.79%6,734
Nov 21, 202417.2617.2917.1617.20--0.52%7,554
Nov 20, 202417.2217.2917.1517.29--0.92%1,231
Nov 19, 202417.4317.5317.3817.45--1.41%5,034
Nov 18, 202417.3217.7017.3217.70-0.80%7,132
Nov 15, 202417.3717.5617.3617.56-1.09%6,437
Nov 14, 202417.5617.5617.3317.37--1.08%5,738
Nov 13, 202417.0617.5617.0017.56-2.99%9,706
Nov 12, 202417.3217.3217.0217.05--1.04%9,824
Nov 11, 202417.4917.4917.1917.23--0.75%6,567
Nov 8, 202417.3817.4417.3217.36--1.03%8,362
Nov 7, 202417.6117.6917.5417.54-0.11%9,338
Nov 6, 202417.5617.6017.3117.52--10,898
Nov 5, 202417.4617.5217.3617.52-0.63%3,514
Nov 4, 202417.5217.5217.3017.41--0.40%2,989
Nov 1, 202417.6917.6917.4817.48--0.40%1,275
Oct 31, 202417.4617.6217.4617.55-0.11%2,019
Oct 30, 202417.5617.5617.5017.53--0.45%1,049
Oct 29, 202417.6917.8217.6017.61--0.79%3,171
Oct 28, 202418.0018.0317.7317.75--1.44%5,461
Oct 25, 202418.2618.3217.9818.01--0.72%6,156
Oct 24, 202418.9518.9717.9118.14-5.28%43,547
Oct 23, 202417.2217.2317.1517.23-0.12%2,313
Oct 22, 202417.1117.2817.0317.21--0.12%5,013
Oct 21, 202417.5417.5417.1917.23--3.20%12,412
Oct 18, 202417.7117.8417.7117.80-0.45%5,205
Oct 17, 202417.7617.7617.7217.72--0.56%2,631
Oct 16, 202417.7017.8517.6717.82-1.71%4,557
Oct 15, 202417.6417.8417.5217.52--0.79%4,205
Oct 11, 202417.5217.6617.5217.66-1.32%4,186
Oct 10, 202417.4917.5717.3917.43--0.11%5,983
Oct 9, 202417.2317.5017.2317.45-1.51%6,476
Oct 8, 202417.2117.2117.1417.19-0.06%5,817